{"status":"ok","report":{"price_analysis":{"current":21300.0,"change_1d":-3.2,"change_7d":-3.4,"change_30d":-9.2,"high_30d":24050.0,"low_30d":20850.0,"position_in_range":14.0,"support":21170.0,"resistance":23730.0},"summary":"CJ프레시웨이(051500)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 2528.77억. 현재가 21,300원, 전일 대비 -3.2%, 30일 -9.2%. PER 5.4배 / ROE 2.6%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 2.80만, 기관 순매수 2186.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 5.4배입니다. ROE 2.6%입니다. 시가총액 2528.77억. 매출 3.56조, 영업이익 981.52억.","grade":"C","comment":"PER 5.4배, ROE 2.65%","per":5.4,"pbr":0.66,"roe":2.65,"eps":3941.66,"revenue":3556206956639.0,"operating_income":98152288666.0,"net_income":46793509031.0,"market_cap":252876709800,"profit_margin":1.32,"roa":0.63,"operating_margin":2.76,"gross_margin":17.82,"debt_ratio":3.1937634903914063,"total_assets":1604786730015.0,"total_equity":382660284418.0,"total_debt":1222126445597.0,"dividend_yield":2.2173,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 45.7로 중립 구간입니다. MACD(-238.80)가 시그널선(-290.49)을 상회합니다(골든크로스). 현재가가 SMA20(21792)과 SMA60(22854) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 21342~22243 (현재 위치 -5%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 46","rsi_14":45.714285714285715,"macd":-238.79891626085737,"macd_signal":-290.4906398602387,"sma_20":21792.5,"sma_60":22854.166666666668,"bb_upper":22243.360288781347,"bb_lower":21341.639711218653,"atr_14":732.1428571428571},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 2.80만, 기관 순매수 2186.00. 30일 누적: 외국인 6.15만, 기관 -1.33만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":27999.0,"institutional_flow":2186.0,"data":[{"date":"2026-10-23","foreign_net":4518.0,"institution_net":675.0,"retail_net":-5193.0},{"date":"2026-10-22","foreign_net":628.0,"institution_net":-732.0,"retail_net":104.0},{"date":"2026-10-21","foreign_net":12809.0,"institution_net":-365.0,"retail_net":-12444.0},{"date":"2026-10-20","foreign_net":4867.0,"institution_net":63.0,"retail_net":-4930.0},{"date":"2026-10-19","foreign_net":5177.0,"institution_net":2545.0,"retail_net":-7722.0},{"date":"2026-10-16","foreign_net":3916.0,"institution_net":1035.0,"retail_net":-4951.0},{"date":"2026-10-15","foreign_net":6986.0,"institution_net":1453.0,"retail_net":-8439.0},{"date":"2026-10-14","foreign_net":1343.0,"institution_net":639.0,"retail_net":-1982.0},{"date":"2026-10-13","foreign_net":5909.0,"institution_net":350.0,"retail_net":-6259.0},{"date":"2026-10-12","foreign_net":126.0,"institution_net":-102.0,"retail_net":-24.0},{"date":"2026-10-08","foreign_net":-833.0,"institution_net":-278.0,"retail_net":1111.0},{"date":"2026-10-07","foreign_net":1293.0,"institution_net":-1239.0,"retail_net":-54.0},{"date":"2026-10-06","foreign_net":-993.0,"institution_net":76.0,"retail_net":917.0},{"date":"2026-10-02","foreign_net":-297.0,"institution_net":164.0,"retail_net":133.0},{"date":"2026-10-01","foreign_net":12.0,"institution_net":107.0,"retail_net":-119.0},{"date":"2026-09-30","foreign_net":-537.0,"institution_net":-209.0,"retail_net":746.0},{"date":"2026-09-29","foreign_net":-1082.0,"institution_net":411.0,"retail_net":671.0},{"date":"2026-09-28","foreign_net":59.0,"institution_net":-747.0,"retail_net":688.0},{"date":"2026-09-23","foreign_net":-565.0,"institution_net":-594.0,"retail_net":1159.0},{"date":"2026-09-22","foreign_net":1281.0,"institution_net":-2529.0,"retail_net":1248.0},{"date":"2026-09-21","foreign_net":-2167.0,"institution_net":-866.0,"retail_net":3033.0},{"date":"2026-09-18","foreign_net":71.0,"institution_net":-285.0,"retail_net":214.0},{"date":"2026-09-17","foreign_net":5601.0,"institution_net":490.0,"retail_net":-6091.0},{"date":"2026-09-16","foreign_net":-860.0,"institution_net":-1805.0,"retail_net":2665.0},{"date":"2026-09-15","foreign_net":882.0,"institution_net":-1855.0,"retail_net":973.0},{"date":"2026-09-14","foreign_net":2906.0,"institution_net":-219.0,"retail_net":-2687.0},{"date":"2026-09-11","foreign_net":3119.0,"institution_net":-2021.0,"retail_net":-1098.0},{"date":"2026-09-10","foreign_net":2798.0,"institution_net":-5999.0,"retail_net":3201.0},{"date":"2026-09-09","foreign_net":-219.0,"institution_net":-258.0,"retail_net":477.0},{"date":"2026-09-08","foreign_net":4796.0,"institution_net":-1208.0,"retail_net":-3588.0}],"periods":{"d1":{"foreign_net":4518.0,"institution_net":675.0,"retail_net":-5193.0},"d3":{"foreign_net":17955.0,"institution_net":-422.0,"retail_net":-17533.0},"d7":{"foreign_net":38901.0,"institution_net":4674.0,"retail_net":-43575.0},"d14":{"foreign_net":45449.0,"institution_net":4284.0,"retail_net":-49733.0},"d30":{"foreign_net":61544.0,"institution_net":-13303.0,"retail_net":-48241.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 5.4x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":40,"summary":"매출 +10.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":10.7,"unit":"%","percentile":63,"direction":"higher_better"},{"name":"영업이익 성장률","value":-63.2,"unit":"%","percentile":16,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.6%","metrics":[{"name":"ROE","value":2.65,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":2.76,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":1.32,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.63,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":50,"summary":"RSI 46","metrics":[{"name":"RSI (14)","value":45.7,"unit":"","percentile":46,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-9.2,"unit":"%","percentile":35,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":32,"summary":"유동비율 0.8x, 순차입금비율 3.0x","metrics":[{"name":"유동비율","value":0.77,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":3.01,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":9.9,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.03,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 5.4x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +10.7%"},"profitability":{"grade":"C","reason":"ROE 2.6%"},"momentum":{"grade":"C","reason":"RSI 46"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.63,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.65,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":6.12,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":3.19,"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":17.82,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":2.76,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":1.32,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 3.2배로 재무 리스크"],"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 11% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 3.2배로 재무 리스크"],"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 11% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":5.4,"current_pbr":0.66,"per_5y_high":12.14,"per_5y_low":4.6,"per_5y_avg":7.61,"per_percentile":11.1,"pbr_5y_high":0.94,"pbr_5y_low":0.48,"pbr_5y_avg":0.68,"pbr_percentile":44.4,"per_5y_median":6.92,"pbr_5y_median":0.68,"history":[{"quarter":"2024-Q2","per":4.6,"pbr":0.62},{"quarter":"2024-Q3","per":10.86,"pbr":0.59},{"quarter":"2024-Q4","per":7.29,"pbr":0.48},{"quarter":"2025-Q1","per":9.36,"pbr":0.63},{"quarter":"2025-Q2","per":12.14,"pbr":0.76},{"quarter":"2025-Q3","per":5.5,"pbr":0.71},{"quarter":"2025-Q4","per":6.23,"pbr":0.69},{"quarter":"2026-Q1","per":6.92,"pbr":0.94},{"quarter":"2026-Q2","per":5.56,"pbr":0.68},{"quarter":"현재","per":5.4,"pbr":0.66}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":19712.459,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":18420.7891,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":16830.2969,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":21833.1152,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":27393.4434,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":26803.2793,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":26311.4766,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":30098.3613,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":21900.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"FOOD DISTRIBUTION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":4.6,"eps":4281.85,"close":19712.46,"source":"reported"},{"date":"2024-07","per":4.33,"eps":4281.85,"close":18526.82,"source":"reported"},{"date":"2024-08","per":4.21,"eps":4281.85,"close":18006.3,"source":"reported"},{"date":"2024-09","per":10.86,"eps":1696.47,"close":18420.79,"source":"reported"},{"date":"2024-10","per":10.07,"eps":1696.47,"close":17090.56,"source":"reported"},{"date":"2024-11","per":10.42,"eps":1696.47,"close":17678.56,"source":"reported"},{"date":"2024-12","per":7.29,"eps":2308.46,"close":16830.3,"source":"reported"},{"date":"2025-01","per":8.62,"eps":2308.46,"close":19905.25,"source":"reported"},{"date":"2025-02","per":8.98,"eps":2308.46,"close":20724.59,"source":"reported"},{"date":"2025-03","per":9.36,"eps":2331.9,"close":21833.12,"source":"reported"},{"date":"2025-04","per":10.27,"eps":2331.9,"close":23950.82,"source":"reported"},{"date":"2025-05","per":11.14,"eps":2331.9,"close":25967.21,"source":"reported"},{"date":"2025-06","per":12.14,"eps":2255.58,"close":27393.44,"source":"reported"},{"date":"2025-07","per":12.78,"eps":2255.58,"close":28819.67,"source":"reported"},{"date":"2025-08","per":12.89,"eps":2255.58,"close":29065.57,"source":"reported"},{"date":"2025-09","per":5.5,"eps":4874.65,"close":26803.28,"source":"reported"},{"date":"2025-10","per":5.04,"eps":4874.65,"close":24590.16,"source":"reported"},{"date":"2025-11","per":5.27,"eps":4874.65,"close":25672.13,"source":"reported"},{"date":"2025-12","per":6.23,"eps":4220.72,"close":26311.48,"source":"reported"},{"date":"2026-01","per":6.51,"eps":4220.72,"close":27491.8,"source":"reported"},{"date":"2026-02","per":7.78,"eps":4220.72,"close":32852.46,"source":"reported"},{"date":"2026-03","per":6.92,"eps":4349.81,"close":30098.36,"source":"reported"},{"date":"2026-04","per":6.62,"eps":4349.81,"close":28800.0,"source":"reported"},{"date":"2026-05","per":5.25,"eps":4349.81,"close":22850.0,"source":"reported"},{"date":"2026-06","per":5.56,"eps":3941.66,"close":21900.0,"source":"reported"},{"date":"2026-07","per":5.72,"eps":3941.66,"close":22550.0,"source":"reported"},{"date":"2026-08","per":6.14,"eps":3941.66,"close":24200.0,"source":"reported"},{"date":"2026-09","per":5.51,"eps":3941.66,"close":21700.0,"source":"reported"},{"date":"2026-10","per":5.44,"eps":3941.66,"close":21450.0,"source":"reported"}],"trailing_per_history_meta":{"avg":7.64,"std":2.64,"upper_1sd":10.28,"lower_1sd":4.99,"current":5.44,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":2.2173,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"C","percentile":64,"summary":"배당성향 12%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":12.0,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":8.4,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":3.01,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.22,"summary":"배당수익률 2.22%","metrics":[{"name":"배당수익률","value":2.22,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"5.4배"},{"label":"PBR","value":"0.7배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"2.6%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:26:02.691586+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"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":0.026496843471543338,"dividend_yield":null,"eps":854.08,"revenue":923161888237.0,"operating_income":23533221974.0,"net_income":10139289659.0,"market_cap":null,"profit_margin":0.01098321950699613,"operating_margin":0.025491977381066237,"roa":0.006318153976077075,"gross_margin":0.17817875565587868,"total_equity":382660284418.0,"total_assets":1604786730015.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.008228072237776936,"dividend_yield":null,"eps":263.81,"revenue":833919471097.0,"operating_income":11033935186.0,"net_income":3131808437.0,"market_cap":null,"profit_margin":0.0037555286158268797,"operating_margin":0.01323141570430672,"roa":0.0020403486408860235,"gross_margin":0.16676054258220363,"total_equity":380624810587.0,"total_assets":1534937889654.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.022517896989582852,"dividend_yield":null,"eps":863.38,"revenue":897967109907.0,"operating_income":29953064186.0,"net_income":10249700660.0,"market_cap":null,"profit_margin":0.011414338617659987,"operating_margin":0.03335652704373789,"roa":0.00644988292009971,"gross_margin":0.1819709571667088,"total_equity":455180191327.0,"total_assets":1589129723279.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.05195820513718296,"dividend_yield":null,"eps":1960.39,"revenue":901158487398.0,"operating_income":33632067320.0,"net_income":23272710275.0,"market_cap":null,"profit_margin":0.025825324402367327,"operating_margin":0.03732092388888113,"roa":0.01449034464032346,"gross_margin":0.18738210491871218,"total_equity":447912128865.0,"total_assets":1606083971960.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.03523631120728835,"dividend_yield":null,"eps":1262.23,"revenue":883317024683.0,"operating_income":27436591402.0,"net_income":14984729384.0,"market_cap":null,"profit_margin":0.01696415778851046,"operating_margin":0.031060865618260096,"roa":0.009662265139673217,"gross_margin":0.18556805447378882,"total_equity":425263850573.0,"total_assets":1550850568411.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.003891597788099082,"dividend_yield":null,"eps":134.72,"revenue":798638945947.0,"operating_income":10630787116.0,"net_income":1599288169.0,"market_cap":null,"profit_margin":0.0020025171288179746,"operating_margin":0.013311130354899434,"roa":0.001017543405066824,"gross_margin":0.17278076479024776,"total_equity":410959265598.0,"total_assets":1571714937207.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.04336463377010821,"dividend_yield":null,"eps":1517.31,"revenue":850158938261.0,"operating_income":25171556532.0,"net_income":18012859416.0,"market_cap":null,"profit_margin":0.02118763751733917,"operating_margin":0.029608059621755452,"roa":0.011514507983455399,"gross_margin":0.179903366073939,"total_equity":415381333819.0,"total_assets":1564362058881.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.02099777676375549,"dividend_yield":null,"eps":-658.68,"revenue":831893151762.0,"operating_income":28200486489.0,"net_income":-7819620476.0,"market_cap":null,"profit_margin":-0.009399789455457797,"operating_margin":0.03389916893686366,"roa":-0.005425482874743264,"gross_margin":0.1880204451445573,"total_equity":372402305443.0,"total_assets":1441276409221.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.0417825600353865,"dividend_yield":null,"eps":1338.55,"revenue":811278309321.0,"operating_income":30110236420.0,"net_income":15890707784.0,"market_cap":null,"profit_margin":0.019587245956692395,"operating_margin":0.037114558683567896,"roa":0.010573306399049789,"gross_margin":0.19471282515763302,"total_equity":380319151592.0,"total_assets":1502908095563.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.003620446690055491,"dividend_yield":null,"eps":111.28,"revenue":731448613841.0,"operating_income":10542988389.0,"net_income":1321125654.0,"market_cap":null,"profit_margin":0.0018061769876936047,"operating_margin":0.014413846973660136,"roa":0.0009242461943321791,"gross_margin":0.18189196012465317,"total_equity":364906810430.0,"total_assets":1429408811312.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.029086742567695875,"dividend_yield":null,"eps":905.32,"revenue":788233907762.0,"operating_income":24348159047.0,"net_income":10747553308.0,"market_cap":null,"profit_margin":0.013634979670584186,"operating_margin":0.030889509836148413,"roa":0.00781785772047868,"gross_margin":0.18357199053493412,"total_equity":369500066327.0,"total_assets":1374744040154.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.05757212634284186,"dividend_yield":null,"eps":1926.7,"revenue":809037090994.0,"operating_income":30188958757.0,"net_income":22872935279.0,"market_cap":null,"profit_margin":0.028271800556013853,"operating_margin":0.037314678267604776,"roa":0.015572020597583754,"gross_margin":0.18873148873112963,"total_equity":397291827347.0,"total_assets":1468848254834.0}],"current_price":21300.0,"change_pct":-3.18,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":38350.0},{"date":"2016-10-25","close":38450.0},{"date":"2016-10-26","close":38350.0},{"date":"2016-10-27","close":38750.0},{"date":"2016-10-28","close":39350.0},{"date":"2016-10-31","close":39300.0},{"date":"2016-11-01","close":38200.0},{"date":"2016-11-02","close":38050.0},{"date":"2016-11-03","close":39000.0},{"date":"2016-11-04","close":40600.0},{"date":"2016-11-07","close":40350.0},{"date":"2016-11-08","close":40800.0},{"date":"2016-11-09","close":39900.0},{"date":"2016-11-10","close":40950.0},{"date":"2016-11-11","close":39900.0},{"date":"2016-11-14","close":39100.0},{"date":"2016-11-15","close":39950.0},{"date":"2016-11-16","close":41700.0},{"date":"2016-11-17","close":41750.0},{"date":"2016-11-18","close":41800.0},{"date":"2016-11-21","close":41300.0},{"date":"2016-11-22","close":42950.0},{"date":"2016-11-23","close":42650.0},{"date":"2016-11-24","close":40250.0},{"date":"2016-11-25","close":39400.0},{"date":"2016-11-28","close":39950.0},{"date":"2016-11-29","close":40200.0},{"date":"2016-11-30","close":40050.0},{"date":"2016-12-01","close":39750.0},{"date":"2016-12-02","close":38600.0},{"date":"2016-12-05","close":37050.0},{"date":"2016-12-06","close":35600.0},{"date":"2016-12-07","close":35100.0},{"date":"2016-12-08","close":33600.0},{"date":"2016-12-09","close":34850.0},{"date":"2016-12-12","close":36000.0},{"date":"2016-12-13","close":36100.0},{"date":"2016-12-14","close":36400.0},{"date":"2016-12-15","close":37100.0},{"date":"2016-12-16","close":36850.0},{"date":"2016-12-19","close":37950.0},{"date":"2016-12-20","close":38600.0},{"date":"2016-12-21","close":38700.0},{"date":"2016-12-22","close":38400.0},{"date":"2016-12-23","close":38000.0},{"date":"2016-12-26","close":38500.0},{"date":"2016-12-27","close":38850.0},{"date":"2016-12-28","close":38950.0},{"date":"2016-12-29","close":39000.0},{"date":"2017-01-02","close":38050.0},{"date":"2017-01-03","close":39300.0},{"date":"2017-01-04","close":39300.0},{"date":"2017-01-05","close":39400.0},{"date":"2017-01-06","close":39050.0},{"date":"2017-01-09","close":38850.0},{"date":"2017-01-10","close":37150.0},{"date":"2017-01-11","close":37450.0},{"date":"2017-01-12","close":38400.0},{"date":"2017-01-13","close":38850.0},{"date":"2017-01-16","close":37900.0},{"date":"2017-01-17","close":38000.0},{"date":"2017-01-18","close":37900.0},{"date":"2017-01-19","close":37050.0},{"date":"2017-01-20","close":38000.0},{"date":"2017-01-23","close":36200.0},{"date":"2017-01-24","close":34600.0},{"date":"2017-01-25","close":34850.0},{"date":"2017-01-26","close":33900.0},{"date":"2017-01-31","close":35700.0},{"date":"2017-02-01","close":36900.0},{"date":"2017-02-02","close":36450.0},{"date":"2017-02-03","close":36950.0},{"date":"2017-02-06","close":36550.0},{"date":"2017-02-07","close":36800.0},{"date":"2017-02-08","close":36900.0},{"date":"2017-02-09","close":34700.0},{"date":"2017-02-10","close":33200.0},{"date":"2017-02-13","close":33600.0},{"date":"2017-02-14","close":33750.0},{"date":"2017-02-15","close":33650.0},{"date":"2017-02-16","close":33450.0},{"date":"2017-02-17","close":32950.0},{"date":"2017-02-20","close":33100.0},{"date":"2017-02-21","close":32350.0},{"date":"2017-02-22","close":32350.0},{"date":"2017-02-23","close":32000.0},{"date":"2017-02-24","close":32700.0},{"date":"2017-02-27","close":32250.0},{"date":"2017-02-28","close":32050.0},{"date":"2017-03-02","close":32200.0},{"date":"2017-03-03","close":31400.0},{"date":"2017-03-06","close":30950.0},{"date":"2017-03-07","close":31600.0},{"date":"2017-03-08","close":31150.0},{"date":"2017-03-09","close":31850.0},{"date":"2017-03-10","close":32150.0},{"date":"2017-03-13","close":31800.0},{"date":"2017-03-14","close":31450.0},{"date":"2017-03-15","close":30800.0},{"date":"2017-03-16","close":31700.0},{"date":"2017-03-17","close":32100.0},{"date":"2017-03-20","close":32650.0},{"date":"2017-03-21","close":32800.0},{"date":"2017-03-22","close":32550.0},{"date":"2017-03-23","close":32050.0},{"date":"2017-03-24","close":32700.0},{"date":"2017-03-27","close":33000.0},{"date":"2017-03-28","close":33200.0},{"date":"2017-03-29","close":33300.0},{"date":"2017-03-30","close":32650.0},{"date":"2017-03-31","close":33050.0},{"date":"2017-04-03","close":33650.0},{"date":"2017-04-04","close":33550.0},{"date":"2017-04-05","close":33500.0},{"date":"2017-04-06","close":32750.0},{"date":"2017-04-07","close":33050.0},{"date":"2017-04-10","close":32500.0},{"date":"2017-04-11","close":31850.0},{"date":"2017-04-12","close":31950.0},{"date":"2017-04-13","close":32000.0},{"date":"2017-04-14","close":31650.0},{"date":"2017-04-17","close":32600.0},{"date":"2017-04-18","close":33150.0},{"date":"2017-04-19","close":32900.0},{"date":"2017-04-20","close":34000.0},{"date":"2017-04-21","close":35400.0},{"date":"2017-04-24","close":34250.0},{"date":"2017-04-25","close":34550.0},{"date":"2017-04-26","close":34800.0},{"date":"2017-04-27","close":34400.0},{"date":"2017-04-28","close":34400.0},{"date":"2017-05-02","close":34200.0},{"date":"2017-05-04","close":34800.0},{"date":"2017-05-08","close":36900.0},{"date":"2017-05-10","close":36850.0},{"date":"2017-05-11","close":36900.0},{"date":"2017-05-12","close":36800.0},{"date":"2017-05-15","close":38800.0},{"date":"2017-05-16","close":38800.0},{"date":"2017-05-17","close":38500.0},{"date":"2017-05-18","close":38500.0},{"date":"2017-05-19","close":38800.0},{"date":"2017-05-22","close":40050.0},{"date":"2017-05-23","close":40950.0},{"date":"2017-05-24","close":41400.0},{"date":"2017-05-25","close":41850.0},{"date":"2017-05-26","close":41450.0},{"date":"2017-05-29","close":42500.0},{"date":"2017-05-30","close":42600.0},{"date":"2017-05-31","close":42800.0},{"date":"2017-06-01","close":43450.0},{"date":"2017-06-02","close":43650.0},{"date":"2017-06-05","close":44450.0},{"date":"2017-06-07","close":44700.0},{"date":"2017-06-08","close":44500.0},{"date":"2017-06-09","close":44000.0},{"date":"2017-06-12","close":43000.0},{"date":"2017-06-13","close":41800.0},{"date":"2017-06-14","close":40400.0},{"date":"2017-06-15","close":39600.0},{"date":"2017-06-16","close":39500.0},{"date":"2017-06-19","close":40000.0},{"date":"2017-06-20","close":39450.0},{"date":"2017-06-21","close":39100.0},{"date":"2017-06-22","close":39500.0},{"date":"2017-06-23","close":39750.0},{"date":"2017-06-26","close":38800.0},{"date":"2017-06-27","close":39800.0},{"date":"2017-06-28","close":41200.0},{"date":"2017-06-29","close":41250.0},{"date":"2017-06-30","close":41550.0},{"date":"2017-07-03","close":41050.0},{"date":"2017-07-04","close":41200.0},{"date":"2017-07-05","close":40600.0},{"date":"2017-07-06","close":40800.0},{"date":"2017-07-07","close":40700.0},{"date":"2017-07-10","close":40350.0},{"date":"2017-07-11","close":40300.0},{"date":"2017-07-12","close":39900.0},{"date":"2017-07-13","close":39950.0},{"date":"2017-07-14","close":40150.0},{"date":"2017-07-17","close":40450.0},{"date":"2017-07-18","close":42100.0},{"date":"2017-07-19","close":42100.0},{"date":"2017-07-20","close":41350.0},{"date":"2017-07-21","close":41050.0},{"date":"2017-07-24","close":41450.0},{"date":"2017-07-25","close":42350.0},{"date":"2017-07-26","close":42300.0},{"date":"2017-07-27","close":42400.0},{"date":"2017-07-28","close":42800.0},{"date":"2017-07-31","close":42000.0},{"date":"2017-08-01","close":42400.0},{"date":"2017-08-02","close":42400.0},{"date":"2017-08-03","close":42250.0},{"date":"2017-08-04","close":42300.0},{"date":"2017-08-07","close":42100.0},{"date":"2017-08-08","close":42050.0},{"date":"2017-08-09","close":42850.0},{"date":"2017-08-10","close":44850.0},{"date":"2017-08-11","close":47250.0},{"date":"2017-08-14","close":46850.0},{"date":"2017-08-16","close":45250.0},{"date":"2017-08-17","close":44800.0},{"date":"2017-08-18","close":45900.0},{"date":"2017-08-21","close":44650.0},{"date":"2017-08-22","close":43850.0},{"date":"2017-08-23","close":43050.0},{"date":"2017-08-24","close":42650.0},{"date":"2017-08-25","close":41950.0},{"date":"2017-08-28","close":41850.0},{"date":"2017-08-29","close":42350.0},{"date":"2017-08-30","close":43250.0},{"date":"2017-08-31","close":42700.0},{"date":"2017-09-01","close":41550.0},{"date":"2017-09-04","close":40400.0},{"date":"2017-09-05","close":40750.0},{"date":"2017-09-06","close":38250.0},{"date":"2017-09-07","close":39000.0},{"date":"2017-09-08","close":38450.0},{"date":"2017-09-11","close":37950.0},{"date":"2017-09-12","close":38950.0},{"date":"2017-09-13","close":38350.0},{"date":"2017-09-14","close":39450.0},{"date":"2017-09-15","close":41100.0},{"date":"2017-09-18","close":39200.0},{"date":"2017-09-19","close":39900.0},{"date":"2017-09-20","close":38000.0},{"date":"2017-09-21","close":37000.0},{"date":"2017-09-22","close":34400.0},{"date":"2017-09-25","close":34400.0},{"date":"2017-09-26","close":34600.0},{"date":"2017-09-27","close":36000.0},{"date":"2017-09-28","close":36000.0},{"date":"2017-09-29","close":36300.0},{"date":"2017-10-10","close":36650.0},{"date":"2017-10-11","close":35600.0},{"date":"2017-10-12","close":34600.0},{"date":"2017-10-13","close":33050.0},{"date":"2017-10-16","close":34500.0},{"date":"2017-10-17","close":35550.0},{"date":"2017-10-18","close":36350.0},{"date":"2017-10-19","close":37350.0},{"date":"2017-10-20","close":37850.0},{"date":"2017-10-23","close":37750.0},{"date":"2017-10-24","close":38200.0},{"date":"2017-10-25","close":39050.0},{"date":"2017-10-26","close":39100.0},{"date":"2017-10-27","close":38650.0},{"date":"2017-10-30","close":39250.0},{"date":"2017-10-31","close":39250.0},{"date":"2017-11-01","close":38150.0},{"date":"2017-11-02","close":37900.0},{"date":"2017-11-03","close":38400.0},{"date":"2017-11-06","close":38350.0},{"date":"2017-11-07","close":39450.0},{"date":"2017-11-08","close":38900.0},{"date":"2017-11-09","close":38500.0},{"date":"2017-11-10","close":38250.0},{"date":"2017-11-13","close":38850.0},{"date":"2017-11-14","close":38500.0},{"date":"2017-11-15","close":38750.0},{"date":"2017-11-16","close":39000.0},{"date":"2017-11-17","close":37700.0},{"date":"2017-11-20","close":39250.0},{"date":"2017-11-21","close":39150.0},{"date":"2017-11-22","close":38000.0},{"date":"2017-11-23","close":38250.0},{"date":"2017-11-24","close":38600.0},{"date":"2017-11-27","close":38600.0},{"date":"2017-11-28","close":38000.0},{"date":"2017-11-29","close":37950.0},{"date":"2017-11-30","close":36700.0},{"date":"2017-12-01","close":37700.0},{"date":"2017-12-04","close":37900.0},{"date":"2017-12-05","close":38150.0},{"date":"2017-12-06","close":38050.0},{"date":"2017-12-07","close":37650.0},{"date":"2017-12-08","close":37150.0},{"date":"2017-12-11","close":37800.0},{"date":"2017-12-12","close":37550.0},{"date":"2017-12-13","close":37800.0},{"date":"2017-12-14","close":37200.0},{"date":"2017-12-15","close":38150.0},{"date":"2017-12-18","close":38750.0},{"date":"2017-12-19","close":38150.0},{"date":"2017-12-20","close":38250.0},{"date":"2017-12-21","close":37800.0},{"date":"2017-12-22","close":38450.0},{"date":"2017-12-26","close":39350.0},{"date":"2017-12-27","close":38950.0},{"date":"2017-12-28","close":39800.0},{"date":"2018-01-02","close":35048.2852},{"date":"2018-01-03","close":33546.2148},{"date":"2018-01-04","close":33591.7266},{"date":"2018-01-05","close":32135.1816},{"date":"2018-01-08","close":32044.1445},{"date":"2018-01-09","close":30997.248},{"date":"2018-01-10","close":31133.7969},{"date":"2018-01-11","close":31406.9023},{"date":"2018-01-12","close":29768.2793},{"date":"2018-01-15","close":31816.5566},{"date":"2018-01-16","close":31497.9395},{"date":"2018-01-17","close":31680.0078},{"date":"2018-01-18","close":32044.1445},{"date":"2018-01-19","close":32317.248},{"date":"2018-01-22","close":32453.7988},{"date":"2018-01-23","close":32590.3477},{"date":"2018-01-24","close":32817.9336},{"date":"2018-01-25","close":32726.9023},{"date":"2018-01-26","close":32772.4219},{"date":"2018-01-29","close":32817.9336},{"date":"2018-01-30","close":32044.1445},{"date":"2018-01-31","close":32089.6582},{"date":"2018-02-01","close":32726.9023},{"date":"2018-02-02","close":32408.2754},{"date":"2018-02-05","close":31224.834},{"date":"2018-02-06","close":31406.9023},{"date":"2018-02-07","close":31634.4844},{"date":"2018-02-08","close":33773.7969},{"date":"2018-02-09","close":33546.2148},{"date":"2018-02-12","close":35139.3203},{"date":"2018-02-13","close":34183.4531},{"date":"2018-02-14","close":33819.3164},{"date":"2018-02-19","close":34775.1758},{"date":"2018-02-20","close":34092.418},{"date":"2018-02-21","close":34274.4883},{"date":"2018-02-22","close":34001.3828},{"date":"2018-02-23","close":33955.8711},{"date":"2018-02-26","close":34411.0391},{"date":"2018-02-27","close":34092.418},{"date":"2018-02-28","close":33409.6602},{"date":"2018-03-02","close":33455.1758},{"date":"2018-03-05","close":32635.8652},{"date":"2018-03-06","close":32954.4844},{"date":"2018-03-07","close":32817.9336},{"date":"2018-03-08","close":32635.8652},{"date":"2018-03-09","close":32863.4531},{"date":"2018-03-12","close":33182.0781},{"date":"2018-03-13","close":32863.4531},{"date":"2018-03-14","close":32362.7637},{"date":"2018-03-15","close":32499.3125},{"date":"2018-03-16","close":32453.7988},{"date":"2018-03-19","close":31862.0742},{"date":"2018-03-20","close":31771.041},{"date":"2018-03-21","close":31406.9023},{"date":"2018-03-22","close":31497.9395},{"date":"2018-03-23","close":30633.1113},{"date":"2018-03-26","close":31588.9727},{"date":"2018-03-27","close":31224.834},{"date":"2018-03-28","close":31497.9395},{"date":"2018-03-29","close":32180.6953},{"date":"2018-03-30","close":32408.2754},{"date":"2018-04-02","close":31862.0742},{"date":"2018-04-03","close":32362.7637},{"date":"2018-04-04","close":32226.2109},{"date":"2018-04-05","close":32317.248},{"date":"2018-04-06","close":32635.8652},{"date":"2018-04-09","close":32635.8652},{"date":"2018-04-10","close":32681.3809},{"date":"2018-04-11","close":33455.1758},{"date":"2018-04-12","close":33318.625},{"date":"2018-04-13","close":33091.043},{"date":"2018-04-16","close":32408.2754},{"date":"2018-04-17","close":32544.8359},{"date":"2018-04-18","close":32635.8652},{"date":"2018-04-19","close":34593.1133},{"date":"2018-04-20","close":34411.0391},{"date":"2018-04-23","close":35366.9062},{"date":"2018-04-24","close":35093.793},{"date":"2018-04-25","close":33955.8711},{"date":"2018-04-26","close":34502.0742},{"date":"2018-04-27","close":35139.3203},{"date":"2018-04-30","close":34593.1133},{"date":"2018-05-02","close":34183.4531},{"date":"2018-05-03","close":33455.1758},{"date":"2018-05-04","close":32772.4219},{"date":"2018-05-08","close":31680.0078},{"date":"2018-05-09","close":32544.8359},{"date":"2018-05-10","close":32908.9727},{"date":"2018-05-11","close":32817.9336},{"date":"2018-05-14","close":32226.2109},{"date":"2018-05-15","close":32908.9727},{"date":"2018-05-16","close":32271.7285},{"date":"2018-05-17","close":32408.2754},{"date":"2018-05-18","close":32954.4844},{"date":"2018-05-21","close":32726.9023},{"date":"2018-05-23","close":32817.9336},{"date":"2018-05-24","close":32772.4219},{"date":"2018-05-25","close":31953.1113},{"date":"2018-05-28","close":31862.0742},{"date":"2018-05-29","close":31452.418},{"date":"2018-05-30","close":31771.041},{"date":"2018-05-31","close":31497.9395},{"date":"2018-06-01","close":31907.5938},{"date":"2018-06-04","close":31953.1113},{"date":"2018-06-05","close":32408.2754},{"date":"2018-06-07","close":33455.1758},{"date":"2018-06-08","close":32772.4219},{"date":"2018-06-11","close":33637.25},{"date":"2018-06-12","close":33455.1758},{"date":"2018-06-14","close":32726.9023},{"date":"2018-06-15","close":32453.7988},{"date":"2018-06-18","close":30678.627},{"date":"2018-06-19","close":30724.1406},{"date":"2018-06-20","close":30815.1758},{"date":"2018-06-21","close":30041.3828},{"date":"2018-06-22","close":30633.1113},{"date":"2018-06-25","close":30951.7305},{"date":"2018-06-26","close":30678.627},{"date":"2018-06-27","close":30268.9688},{"date":"2018-06-28","close":29677.2422},{"date":"2018-06-29","close":29495.1797},{"date":"2018-07-02","close":28266.2109},{"date":"2018-07-03","close":30177.9355},{"date":"2018-07-04","close":30177.9355},{"date":"2018-07-05","close":29950.3496},{"date":"2018-07-06","close":30906.2109},{"date":"2018-07-09","close":30223.4531},{"date":"2018-07-10","close":30132.418},{"date":"2018-07-11","close":29222.0742},{"date":"2018-07-12","close":29950.3496},{"date":"2018-07-13","close":29768.2793},{"date":"2018-07-16","close":27765.5234},{"date":"2018-07-17","close":28084.1426},{"date":"2018-07-18","close":29085.5234},{"date":"2018-07-19","close":29085.5234},{"date":"2018-07-20","close":29131.0371},{"date":"2018-07-23","close":28630.3496},{"date":"2018-07-24","close":28220.6934},{"date":"2018-07-25","close":28675.8652},{"date":"2018-07-26","close":29313.1094},{"date":"2018-07-27","close":28766.9023},{"date":"2018-07-30","close":29085.5234},{"date":"2018-07-31","close":28220.6934},{"date":"2018-08-01","close":28448.2793},{"date":"2018-08-02","close":28038.625},{"date":"2018-08-03","close":28402.7617},{"date":"2018-08-06","close":27446.9043},{"date":"2018-08-07","close":27401.3828},{"date":"2018-08-08","close":27537.9355},{"date":"2018-08-09","close":27674.4883},{"date":"2018-08-10","close":28357.2461},{"date":"2018-08-13","close":27765.5234},{"date":"2018-08-14","close":28766.9023},{"date":"2018-08-16","close":28812.418},{"date":"2018-08-17","close":29040.0039},{"date":"2018-08-20","close":28948.9707},{"date":"2018-08-21","close":29404.1445},{"date":"2018-08-22","close":28084.1426},{"date":"2018-08-23","close":29222.0742},{"date":"2018-08-24","close":29222.0742},{"date":"2018-08-27","close":29495.1797},{"date":"2018-08-28","close":29085.5234},{"date":"2018-08-29","close":29313.1094},{"date":"2018-08-30","close":28948.9707},{"date":"2018-08-31","close":28857.9355},{"date":"2018-09-03","close":28812.418},{"date":"2018-09-04","close":29631.7305},{"date":"2018-09-05","close":28948.9707},{"date":"2018-09-06","close":28493.7969},{"date":"2018-09-07","close":29085.5234},{"date":"2018-09-10","close":29267.5898},{"date":"2018-09-11","close":28721.3828},{"date":"2018-09-12","close":29085.5234},{"date":"2018-09-13","close":29313.1094},{"date":"2018-09-14","close":29313.1094},{"date":"2018-09-17","close":28812.418},{"date":"2018-09-18","close":28994.4883},{"date":"2018-09-19","close":29222.0742},{"date":"2018-09-20","close":28448.2793},{"date":"2018-09-21","close":28448.2793},{"date":"2018-09-27","close":28448.2793},{"date":"2018-09-28","close":28402.7617},{"date":"2018-10-01","close":28630.3496},{"date":"2018-10-02","close":27993.1074},{"date":"2018-10-04","close":27537.9355},{"date":"2018-10-05","close":27628.9707},{"date":"2018-10-08","close":27583.4512},{"date":"2018-10-10","close":26354.4863},{"date":"2018-10-11","close":25353.1074},{"date":"2018-10-12","close":25626.2109},{"date":"2018-10-15","close":25808.2793},{"date":"2018-10-16","close":26081.3848},{"date":"2018-10-17","close":25444.1426},{"date":"2018-10-18","close":25171.0391},{"date":"2018-10-19","close":25444.1426},{"date":"2018-10-22","close":25307.5898},{"date":"2018-10-23","close":24852.418},{"date":"2018-10-24","close":25080.0039},{"date":"2018-10-25","close":24533.7988},{"date":"2018-10-26","close":23441.3828},{"date":"2018-10-29","close":22713.1074},{"date":"2018-10-30","close":22121.3809},{"date":"2018-10-31","close":21347.5879},{"date":"2018-11-01","close":21120.002},{"date":"2018-11-02","close":21984.8301},{"date":"2018-11-05","close":21165.5215},{"date":"2018-11-06","close":21256.5527},{"date":"2018-11-07","close":19845.5195},{"date":"2018-11-08","close":19845.5195},{"date":"2018-11-09","close":19526.8984},{"date":"2018-11-12","close":20573.7949},{"date":"2018-11-13","close":19845.5195},{"date":"2018-11-14","close":19526.8984},{"date":"2018-11-15","close":19663.4492},{"date":"2018-11-16","close":20255.1738},{"date":"2018-11-19","close":20619.3145},{"date":"2018-11-20","close":21211.0391},{"date":"2018-11-21","close":21302.0742},{"date":"2018-11-22","close":21165.5215},{"date":"2018-11-23","close":20437.2441},{"date":"2018-11-26","close":22531.0391},{"date":"2018-11-27","close":22895.1738},{"date":"2018-11-28","close":23851.0371},{"date":"2018-11-29","close":23805.5215},{"date":"2018-11-30","close":23395.8672},{"date":"2018-12-03","close":23577.9336},{"date":"2018-12-04","close":22895.1738},{"date":"2018-12-05","close":23259.3125},{"date":"2018-12-06","close":22303.4531},{"date":"2018-12-07","close":22622.0723},{"date":"2018-12-10","close":22394.4863},{"date":"2018-12-11","close":22075.8672},{"date":"2018-12-12","close":22257.9355},{"date":"2018-12-13","close":23168.2793},{"date":"2018-12-14","close":22576.5547},{"date":"2018-12-17","close":23532.416},{"date":"2018-12-18","close":23486.9004},{"date":"2018-12-19","close":23760.002},{"date":"2018-12-20","close":23760.002},{"date":"2018-12-21","close":23395.8672},{"date":"2018-12-24","close":23987.5898},{"date":"2018-12-26","close":24078.623},{"date":"2018-12-27","close":23849.3047},{"date":"2018-12-28","close":24307.9434},{"date":"2019-01-02","close":23436.5273},{"date":"2019-01-03","close":23298.9355},{"date":"2019-01-04","close":23298.9355},{"date":"2019-01-07","close":23986.8965},{"date":"2019-01-08","close":24399.6738},{"date":"2019-01-09","close":26601.1445},{"date":"2019-01-10","close":26601.1445},{"date":"2019-01-11","close":26188.373},{"date":"2019-01-14","close":27289.1074},{"date":"2019-01-15","close":27380.8359},{"date":"2019-01-16","close":28160.5234},{"date":"2019-01-17","close":27839.4766},{"date":"2019-01-18","close":27931.2051},{"date":"2019-01-21","close":28114.6602},{"date":"2019-01-22","close":27518.4277},{"date":"2019-01-23","close":28114.6602},{"date":"2019-01-24","close":27931.2051},{"date":"2019-01-25","close":27518.4277},{"date":"2019-01-28","close":27059.7871},{"date":"2019-01-29","close":27013.9219},{"date":"2019-01-30","close":26968.0605},{"date":"2019-01-31","close":26738.7402},{"date":"2019-02-01","close":26188.373},{"date":"2019-02-07","close":26325.9629},{"date":"2019-02-08","close":27243.2422},{"date":"2019-02-11","close":27151.5137},{"date":"2019-02-12","close":27472.5625},{"date":"2019-02-13","close":28894.3477},{"date":"2019-02-14","close":30316.1367},{"date":"2019-02-15","close":30086.8145},{"date":"2019-02-18","close":30683.0469},{"date":"2019-02-19","close":30728.9102},{"date":"2019-02-20","close":30591.3184},{"date":"2019-02-21","close":29811.6289},{"date":"2019-02-22","close":29261.2617},{"date":"2019-02-25","close":29077.8066},{"date":"2019-02-26","close":29169.5352},{"date":"2019-02-27","close":29307.127},{"date":"2019-02-28","close":28802.6211},{"date":"2019-03-04","close":31049.959},{"date":"2019-03-05","close":31233.418},{"date":"2019-03-06","close":30774.7754},{"date":"2019-03-07","close":31095.8262},{"date":"2019-03-08","close":30545.4551},{"date":"2019-03-11","close":31141.6875},{"date":"2019-03-12","close":31325.1426},{"date":"2019-03-13","close":31508.6035},{"date":"2019-03-14","close":31646.1934},{"date":"2019-03-15","close":31600.3262},{"date":"2019-03-18","close":31554.4629},{"date":"2019-03-19","close":30912.3691},{"date":"2019-03-20","close":31004.0957},{"date":"2019-03-21","close":31508.6035},{"date":"2019-03-22","close":31508.6035},{"date":"2019-03-25","close":30086.8145},{"date":"2019-03-26","close":30499.5898},{"date":"2019-03-27","close":30683.0469},{"date":"2019-03-28","close":30545.4551},{"date":"2019-03-29","close":30453.7266},{"date":"2019-04-01","close":30453.7266},{"date":"2019-04-02","close":30683.0469},{"date":"2019-04-03","close":29949.2227},{"date":"2019-04-04","close":29765.7695},{"date":"2019-04-05","close":29536.4473},{"date":"2019-04-08","close":29444.7188},{"date":"2019-04-09","close":29444.7188},{"date":"2019-04-10","close":29719.9043},{"date":"2019-04-11","close":29949.2227},{"date":"2019-04-12","close":31921.3789},{"date":"2019-04-15","close":31692.0566},{"date":"2019-04-16","close":31967.2422},{"date":"2019-04-17","close":31187.5527},{"date":"2019-04-18","close":29949.2227},{"date":"2019-04-19","close":30407.8633},{"date":"2019-04-22","close":30407.8633},{"date":"2019-04-23","close":30453.7266},{"date":"2019-04-24","close":29949.2227},{"date":"2019-04-25","close":29490.582},{"date":"2019-04-26","close":28298.1172},{"date":"2019-04-29","close":28802.6211},{"date":"2019-04-30","close":27885.3418},{"date":"2019-05-02","close":29169.5352},{"date":"2019-05-03","close":28665.0293},{"date":"2019-05-07","close":29352.9883},{"date":"2019-05-08","close":28848.4863},{"date":"2019-05-09","close":29169.5352},{"date":"2019-05-10","close":29674.0391},{"date":"2019-05-13","close":28022.9316},{"date":"2019-05-14","close":27426.7031},{"date":"2019-05-15","close":27977.0703},{"date":"2019-05-16","close":27564.291},{"date":"2019-05-17","close":26830.4668},{"date":"2019-05-20","close":26692.873},{"date":"2019-05-21","close":27013.9219},{"date":"2019-05-22","close":26738.7402},{"date":"2019-05-23","close":26738.7402},{"date":"2019-05-24","close":26876.3301},{"date":"2019-05-27","close":27105.6523},{"date":"2019-05-28","close":25454.5449},{"date":"2019-05-29","close":26096.6426},{"date":"2019-05-30","close":25408.6816},{"date":"2019-05-31","close":25454.5449},{"date":"2019-06-03","close":24950.041},{"date":"2019-06-04","close":25041.7695},{"date":"2019-06-05","close":25041.7695},{"date":"2019-06-07","close":25271.0898},{"date":"2019-06-10","close":25041.7695},{"date":"2019-06-11","close":25179.3613},{"date":"2019-06-12","close":25133.4961},{"date":"2019-06-13","close":24904.1777},{"date":"2019-06-14","close":24995.9043},{"date":"2019-06-17","close":25454.5449},{"date":"2019-06-18","close":27105.6523},{"date":"2019-06-19","close":26509.4199},{"date":"2019-06-20","close":27013.9219},{"date":"2019-06-21","close":28389.8438},{"date":"2019-06-24","close":28756.7578},{"date":"2019-06-25","close":28435.709},{"date":"2019-06-26","close":28252.252},{"date":"2019-06-27","close":27747.748},{"date":"2019-06-28","close":27793.6113},{"date":"2019-07-01","close":27885.3418},{"date":"2019-07-02","close":28710.8926},{"date":"2019-07-03","close":28802.6211},{"date":"2019-07-04","close":29031.9414},{"date":"2019-07-05","close":28894.3477},{"date":"2019-07-08","close":27977.0703},{"date":"2019-07-09","close":28022.9316},{"date":"2019-07-10","close":28114.6602},{"date":"2019-07-11","close":28252.252},{"date":"2019-07-12","close":29352.9883},{"date":"2019-07-15","close":29307.127},{"date":"2019-07-16","close":28343.9785},{"date":"2019-07-17","close":27931.2051},{"date":"2019-07-18","close":27564.291},{"date":"2019-07-19","close":27747.748},{"date":"2019-07-22","close":27013.9219},{"date":"2019-07-23","close":27610.1562},{"date":"2019-07-24","close":27518.4277},{"date":"2019-07-25","close":27151.5137},{"date":"2019-07-26","close":27105.6523},{"date":"2019-07-29","close":26280.0996},{"date":"2019-07-30","close":27243.2422},{"date":"2019-07-31","close":27380.8359},{"date":"2019-08-01","close":27426.7031},{"date":"2019-08-02","close":27243.2422},{"date":"2019-08-05","close":25683.8652},{"date":"2019-08-06","close":25362.8184},{"date":"2019-08-07","close":27380.8359},{"date":"2019-08-08","close":27426.7031},{"date":"2019-08-09","close":26096.6426},{"date":"2019-08-12","close":26417.6934},{"date":"2019-08-13","close":25362.8184},{"date":"2019-08-14","close":24766.584},{"date":"2019-08-16","close":23941.0312},{"date":"2019-08-19","close":24353.8105},{"date":"2019-08-20","close":25271.0898},{"date":"2019-08-21","close":25683.8652},{"date":"2019-08-22","close":25408.6816},{"date":"2019-08-23","close":25316.9531},{"date":"2019-08-26","close":24216.2168},{"date":"2019-08-27","close":24170.3535},{"date":"2019-08-28","close":24950.041},{"date":"2019-08-29","close":25225.2246},{"date":"2019-08-30","close":25546.2734},{"date":"2019-09-02","close":25408.6816},{"date":"2019-09-03","close":24858.3105},{"date":"2019-09-04","close":24904.1777},{"date":"2019-09-05","close":24628.9922},{"date":"2019-09-06","close":24537.2637},{"date":"2019-09-09","close":24445.5391},{"date":"2019-09-10","close":24353.8105},{"date":"2019-09-11","close":24491.4023},{"date":"2019-09-16","close":24950.041},{"date":"2019-09-17","close":24904.1777},{"date":"2019-09-18","close":25362.8184},{"date":"2019-09-19","close":25316.9531},{"date":"2019-09-20","close":25225.2246},{"date":"2019-09-23","close":25592.1387},{"date":"2019-09-24","close":25592.1387},{"date":"2019-09-25","close":25133.4961},{"date":"2019-09-26","close":25362.8184},{"date":"2019-09-27","close":25500.4102},{"date":"2019-09-30","close":25454.5449},{"date":"2019-10-01","close":25179.3613},{"date":"2019-10-02","close":24353.8105},{"date":"2019-10-04","close":23986.8965},{"date":"2019-10-07","close":23574.1211},{"date":"2019-10-08","close":23757.5762},{"date":"2019-10-10","close":23253.0723},{"date":"2019-10-11","close":23023.7539},{"date":"2019-10-14","close":23253.0723},{"date":"2019-10-15","close":23436.5273},{"date":"2019-10-16","close":23574.1211},{"date":"2019-10-17","close":23298.9355},{"date":"2019-10-18","close":23528.2559},{"date":"2019-10-21","close":23482.3906},{"date":"2019-10-22","close":23298.9355},{"date":"2019-10-23","close":23115.4785},{"date":"2019-10-24","close":23115.4785},{"date":"2019-10-25","close":23253.0723},{"date":"2019-10-28","close":23161.3438},{"date":"2019-10-29","close":23069.6133},{"date":"2019-10-30","close":23161.3438},{"date":"2019-10-31","close":23298.9355},{"date":"2019-11-01","close":23298.9355},{"date":"2019-11-04","close":23941.0312},{"date":"2019-11-05","close":23803.4414},{"date":"2019-11-06","close":23711.7109},{"date":"2019-11-07","close":24078.623},{"date":"2019-11-08","close":24353.8105},{"date":"2019-11-11","close":24124.4902},{"date":"2019-11-12","close":24812.4473},{"date":"2019-11-13","close":24858.3105},{"date":"2019-11-14","close":24766.584},{"date":"2019-11-15","close":24491.4023},{"date":"2019-11-18","close":24537.2637},{"date":"2019-11-19","close":24262.0801},{"date":"2019-11-20","close":23986.8965},{"date":"2019-11-21","close":23344.7988},{"date":"2019-11-22","close":23482.3906},{"date":"2019-11-25","close":23528.2559},{"date":"2019-11-26","close":23941.0312},{"date":"2019-11-27","close":23482.3906},{"date":"2019-11-28","close":23436.5273},{"date":"2019-11-29","close":23574.1211},{"date":"2019-12-02","close":23161.3438},{"date":"2019-12-03","close":22977.8887},{"date":"2019-12-04","close":22977.8887},{"date":"2019-12-05","close":23390.6641},{"date":"2019-12-06","close":23436.5273},{"date":"2019-12-09","close":23665.8477},{"date":"2019-12-10","close":23390.6641},{"date":"2019-12-11","close":23941.0312},{"date":"2019-12-12","close":23711.7109},{"date":"2019-12-13","close":24399.6738},{"date":"2019-12-16","close":24262.0801},{"date":"2019-12-17","close":24583.1289},{"date":"2019-12-18","close":24766.584},{"date":"2019-12-19","close":25316.9531},{"date":"2019-12-20","close":25316.9531},{"date":"2019-12-23","close":25133.4961},{"date":"2019-12-24","close":25133.4961},{"date":"2019-12-26","close":25821.459},{"date":"2019-12-27","close":26237.9316},{"date":"2019-12-30","close":26515.584},{"date":"2020-01-02","close":25728.9082},{"date":"2020-01-03","close":25728.9082},{"date":"2020-01-06","close":25358.707},{"date":"2020-01-07","close":25914.0059},{"date":"2020-01-08","close":24895.959},{"date":"2020-01-09","close":25775.1816},{"date":"2020-01-10","close":25867.7344},{"date":"2020-01-13","close":25081.0547},{"date":"2020-01-14","close":24849.6816},{"date":"2020-01-15","close":25081.0547},{"date":"2020-01-16","close":25728.9082},{"date":"2020-01-17","close":25173.6074},{"date":"2020-01-20","close":25219.8809},{"date":"2020-01-21","close":24386.9336},{"date":"2020-01-22","close":24803.4082},{"date":"2020-01-23","close":24849.6816},{"date":"2020-01-28","close":23877.9062},{"date":"2020-01-29","close":24063.0078},{"date":"2020-01-30","close":23785.3574},{"date":"2020-01-31","close":23785.3574},{"date":"2020-02-03","close":23600.2578},{"date":"2020-02-04","close":23785.3574},{"date":"2020-02-05","close":24201.832},{"date":"2020-02-06","close":24248.1074},{"date":"2020-02-07","close":24201.832},{"date":"2020-02-10","close":23877.9062},{"date":"2020-02-11","close":23646.5312},{"date":"2020-02-12","close":23692.8066},{"date":"2020-02-13","close":23831.6328},{"date":"2020-02-14","close":23785.3574},{"date":"2020-02-17","close":23553.9805},{"date":"2020-02-18","close":23137.5098},{"date":"2020-02-19","close":22674.7578},{"date":"2020-02-20","close":22212.0078},{"date":"2020-02-21","close":21240.2305},{"date":"2020-02-24","close":21147.6816},{"date":"2020-02-25","close":21841.8047},{"date":"2020-02-26","close":21286.5078},{"date":"2020-02-27","close":20823.7578},{"date":"2020-02-28","close":19620.6074},{"date":"2020-03-02","close":20453.5547},{"date":"2020-03-03","close":20314.7305},{"date":"2020-03-04","close":20684.9297},{"date":"2020-03-05","close":20731.207},{"date":"2020-03-06","close":20083.3555},{"date":"2020-03-09","close":20083.3555},{"date":"2020-03-10","close":19389.2305},{"date":"2020-03-11","close":18880.2051},{"date":"2020-03-12","close":18880.2051},{"date":"2020-03-13","close":15872.3311},{"date":"2020-03-16","close":15363.3047},{"date":"2020-03-17","close":14946.8301},{"date":"2020-03-18","close":13142.1045},{"date":"2020-03-19","close":10828.3535},{"date":"2020-03-20","close":12216.6035},{"date":"2020-03-23","close":11013.4531},{"date":"2020-03-24","close":11800.1289},{"date":"2020-03-25","close":13049.5537},{"date":"2020-03-26","close":13327.2051},{"date":"2020-03-27","close":13604.8545},{"date":"2020-03-30","close":13373.4795},{"date":"2020-03-31","close":14345.2539},{"date":"2020-04-01","close":14530.3545},{"date":"2020-04-02","close":14854.2803},{"date":"2020-04-03","close":14808.0039},{"date":"2020-04-06","close":15872.3311},{"date":"2020-04-07","close":16566.4551},{"date":"2020-04-08","close":16659.0059},{"date":"2020-04-09","close":16520.1777},{"date":"2020-04-10","close":16520.1777},{"date":"2020-04-13","close":16149.9805},{"date":"2020-04-14","close":16196.2559},{"date":"2020-04-16","close":16242.5312},{"date":"2020-04-17","close":16612.7285},{"date":"2020-04-20","close":16982.9297},{"date":"2020-04-21","close":16566.4551},{"date":"2020-04-22","close":16751.5527},{"date":"2020-04-23","close":16797.8301},{"date":"2020-04-24","close":16520.1777},{"date":"2020-04-27","close":18648.8301},{"date":"2020-04-28","close":19250.4062},{"date":"2020-04-29","close":19389.2305},{"date":"2020-05-04","close":20083.3555},{"date":"2020-05-06","close":19851.9805},{"date":"2020-05-07","close":19851.9805},{"date":"2020-05-08","close":19713.1562},{"date":"2020-05-11","close":19204.1309},{"date":"2020-05-12","close":19296.6816},{"date":"2020-05-13","close":19250.4062},{"date":"2020-05-14","close":18093.5293},{"date":"2020-05-15","close":17908.4297},{"date":"2020-05-18","close":19157.8555},{"date":"2020-05-19","close":19759.4297},{"date":"2020-05-20","close":19620.6074},{"date":"2020-05-21","close":18926.4805},{"date":"2020-05-22","close":18602.5547},{"date":"2020-05-25","close":18556.2793},{"date":"2020-05-26","close":18602.5547},{"date":"2020-05-27","close":18556.2793},{"date":"2020-05-28","close":18139.8047},{"date":"2020-05-29","close":17306.8555},{"date":"2020-06-01","close":17908.4297},{"date":"2020-06-02","close":18139.8047},{"date":"2020-06-03","close":18047.2578},{"date":"2020-06-04","close":17630.7793},{"date":"2020-06-05","close":17723.3301},{"date":"2020-06-08","close":17584.5078},{"date":"2020-06-09","close":17677.0547},{"date":"2020-06-10","close":17399.4043},{"date":"2020-06-11","close":16890.3809},{"date":"2020-06-12","close":16612.7285},{"date":"2020-06-15","close":15270.7539},{"date":"2020-06-16","close":15918.6045},{"date":"2020-06-17","close":15594.6807},{"date":"2020-06-18","close":15594.6807},{"date":"2020-06-19","close":15640.9551},{"date":"2020-06-22","close":15178.2041},{"date":"2020-06-23","close":15085.6533},{"date":"2020-06-24","close":15363.3047},{"date":"2020-06-25","close":14900.5547},{"date":"2020-06-26","close":14761.7295},{"date":"2020-06-29","close":14067.6045},{"date":"2020-06-30","close":14113.8799},{"date":"2020-07-01","close":14113.8799},{"date":"2020-07-02","close":14437.8037},{"date":"2020-07-03","close":14576.6289},{"date":"2020-07-06","close":15085.6533},{"date":"2020-07-07","close":14761.7295},{"date":"2020-07-08","close":14484.0791},{"date":"2020-07-09","close":14298.9785},{"date":"2020-07-10","close":14067.6045},{"date":"2020-07-13","close":14484.0791},{"date":"2020-07-14","close":14067.6045},{"date":"2020-07-15","close":14345.2539},{"date":"2020-07-16","close":14622.9043},{"date":"2020-07-17","close":14715.4551},{"date":"2020-07-20","close":14576.6289},{"date":"2020-07-21","close":14669.1797},{"date":"2020-07-22","close":14669.1797},{"date":"2020-07-23","close":14345.2539},{"date":"2020-07-24","close":14345.2539},{"date":"2020-07-27","close":14206.4287},{"date":"2020-07-28","close":14160.1543},{"date":"2020-07-29","close":14252.7041},{"date":"2020-07-30","close":14206.4287},{"date":"2020-07-31","close":14021.3291},{"date":"2020-08-03","close":13928.7793},{"date":"2020-08-04","close":14113.8799},{"date":"2020-08-05","close":14206.4287},{"date":"2020-08-06","close":14345.2539},{"date":"2020-08-07","close":14530.3545},{"date":"2020-08-10","close":14391.5293},{"date":"2020-08-11","close":14715.4551},{"date":"2020-08-12","close":15502.1289},{"date":"2020-08-13","close":15548.4043},{"date":"2020-08-14","close":15317.0293},{"date":"2020-08-18","close":14345.2539},{"date":"2020-08-19","close":14437.8037},{"date":"2020-08-20","close":13836.2305},{"date":"2020-08-21","close":13882.5039},{"date":"2020-08-24","close":13928.7793},{"date":"2020-08-25","close":14160.1543},{"date":"2020-08-26","close":14067.6045},{"date":"2020-08-27","close":14021.3291},{"date":"2020-08-28","close":14206.4287},{"date":"2020-08-31","close":14391.5293},{"date":"2020-09-01","close":14715.4551},{"date":"2020-09-02","close":14669.1797},{"date":"2020-09-03","close":14715.4551},{"date":"2020-09-04","close":14437.8037},{"date":"2020-09-07","close":14484.0791},{"date":"2020-09-08","close":14576.6289},{"date":"2020-09-09","close":14298.9785},{"date":"2020-09-10","close":14437.8037},{"date":"2020-09-11","close":15502.1289},{"date":"2020-09-14","close":16566.4551},{"date":"2020-09-15","close":16566.4551},{"date":"2020-09-16","close":16566.4551},{"date":"2020-09-17","close":15779.7803},{"date":"2020-09-18","close":16011.1562},{"date":"2020-09-21","close":15964.8799},{"date":"2020-09-22","close":15363.3047},{"date":"2020-09-23","close":15178.2041},{"date":"2020-09-24","close":15178.2041},{"date":"2020-09-25","close":15317.0293},{"date":"2020-09-28","close":15826.0547},{"date":"2020-09-29","close":15687.2305},{"date":"2020-10-05","close":16057.4307},{"date":"2020-10-06","close":16196.2559},{"date":"2020-10-07","close":16149.9805},{"date":"2020-10-08","close":16196.2559},{"date":"2020-10-12","close":16520.1777},{"date":"2020-10-13","close":16566.4551},{"date":"2020-10-14","close":16103.7061},{"date":"2020-10-15","close":15872.3311},{"date":"2020-10-16","close":15687.2305},{"date":"2020-10-19","close":16381.3545},{"date":"2020-10-20","close":16381.3545},{"date":"2020-10-21","close":16427.6309},{"date":"2020-10-22","close":16011.1562},{"date":"2020-10-23","close":16057.4307},{"date":"2020-10-26","close":15502.1289},{"date":"2020-10-27","close":15270.7539},{"date":"2020-10-28","close":15548.4043},{"date":"2020-10-29","close":15455.8555},{"date":"2020-10-30","close":14993.1055},{"date":"2020-11-02","close":15131.9297},{"date":"2020-11-03","close":15224.4795},{"date":"2020-11-04","close":15409.5801},{"date":"2020-11-05","close":15409.5801},{"date":"2020-11-06","close":15131.9297},{"date":"2020-11-09","close":15317.0293},{"date":"2020-11-10","close":16242.5312},{"date":"2020-11-11","close":16751.5527},{"date":"2020-11-12","close":16149.9805},{"date":"2020-11-13","close":16149.9805},{"date":"2020-11-16","close":16335.082},{"date":"2020-11-17","close":16659.0059},{"date":"2020-11-18","close":16612.7285},{"date":"2020-11-19","close":16659.0059},{"date":"2020-11-20","close":16751.5527},{"date":"2020-11-23","close":16473.9023},{"date":"2020-11-24","close":17677.0547},{"date":"2020-11-25","close":17353.1309},{"date":"2020-11-26","close":17075.4785},{"date":"2020-11-27","close":17445.6797},{"date":"2020-11-30","close":17723.3301},{"date":"2020-12-01","close":17723.3301},{"date":"2020-12-02","close":17954.7051},{"date":"2020-12-03","close":17908.4297},{"date":"2020-12-04","close":17677.0547},{"date":"2020-12-07","close":17491.9551},{"date":"2020-12-08","close":17353.1309},{"date":"2020-12-09","close":17584.5078},{"date":"2020-12-10","close":17399.4043},{"date":"2020-12-11","close":18186.0801},{"date":"2020-12-14","close":17677.0547},{"date":"2020-12-15","close":17445.6797},{"date":"2020-12-16","close":17630.7793},{"date":"2020-12-17","close":17677.0547},{"date":"2020-12-18","close":17538.2305},{"date":"2020-12-21","close":17677.0547},{"date":"2020-12-22","close":17306.8555},{"date":"2020-12-23","close":17353.1309},{"date":"2020-12-24","close":17399.4043},{"date":"2020-12-28","close":17353.1309},{"date":"2020-12-29","close":17445.6797},{"date":"2020-12-30","close":17630.7793},{"date":"2021-01-04","close":17491.9551},{"date":"2021-01-05","close":17677.0566},{"date":"2021-01-06","close":17491.9551},{"date":"2021-01-07","close":18463.7324},{"date":"2021-01-08","close":18602.5566},{"date":"2021-01-11","close":18463.7324},{"date":"2021-01-12","close":18972.7578},{"date":"2021-01-13","close":18926.4805},{"date":"2021-01-14","close":20129.6328},{"date":"2021-01-15","close":19666.8789},{"date":"2021-01-18","close":18972.7578},{"date":"2021-01-19","close":19157.8555},{"date":"2021-01-20","close":19204.1289},{"date":"2021-01-21","close":19620.6055},{"date":"2021-01-22","close":19666.8789},{"date":"2021-01-25","close":20916.3066},{"date":"2021-01-26","close":20870.0312},{"date":"2021-01-27","close":20546.1055},{"date":"2021-01-28","close":19805.709},{"date":"2021-01-29","close":18833.9316},{"date":"2021-02-01","close":19065.3066},{"date":"2021-02-02","close":19342.9551},{"date":"2021-02-03","close":19528.0547},{"date":"2021-02-04","close":19435.5039},{"date":"2021-02-05","close":19574.332},{"date":"2021-02-08","close":19944.5332},{"date":"2021-02-09","close":19713.1562},{"date":"2021-02-10","close":20037.082},{"date":"2021-02-15","close":20129.6328},{"date":"2021-02-16","close":20499.8301},{"date":"2021-02-17","close":20546.1055},{"date":"2021-02-18","close":20268.4551},{"date":"2021-02-19","close":20175.9062},{"date":"2021-02-22","close":20314.7305},{"date":"2021-02-23","close":20129.6328},{"date":"2021-02-24","close":19713.1562},{"date":"2021-02-25","close":20129.6328},{"date":"2021-02-26","close":19851.9805},{"date":"2021-03-02","close":19805.709},{"date":"2021-03-03","close":20175.9062},{"date":"2021-03-04","close":20175.9062},{"date":"2021-03-05","close":19851.9805},{"date":"2021-03-08","close":20175.9062},{"date":"2021-03-09","close":21055.1309},{"date":"2021-03-10","close":20083.3555},{"date":"2021-03-11","close":20546.1055},{"date":"2021-03-12","close":21055.1309},{"date":"2021-03-15","close":22489.6582},{"date":"2021-03-16","close":22628.4805},{"date":"2021-03-17","close":22397.1074},{"date":"2021-03-18","close":22628.4805},{"date":"2021-03-19","close":22767.3086},{"date":"2021-03-22","close":23137.5059},{"date":"2021-03-23","close":22859.8555},{"date":"2021-03-24","close":22628.4805},{"date":"2021-03-25","close":22813.584},{"date":"2021-03-26","close":22489.6582},{"date":"2021-03-29","close":22165.7324},{"date":"2021-03-30","close":22073.1816},{"date":"2021-03-31","close":22628.4805},{"date":"2021-04-01","close":22397.1074},{"date":"2021-04-02","close":21934.3555},{"date":"2021-04-05","close":22489.6582},{"date":"2021-04-06","close":22397.1074},{"date":"2021-04-07","close":22119.4551},{"date":"2021-04-08","close":22165.7324},{"date":"2021-04-09","close":21888.082},{"date":"2021-04-12","close":21610.4297},{"date":"2021-04-13","close":21656.707},{"date":"2021-04-14","close":21980.6309},{"date":"2021-04-15","close":22212.0059},{"date":"2021-04-16","close":22582.209},{"date":"2021-04-19","close":23230.0566},{"date":"2021-04-20","close":22998.6836},{"date":"2021-04-21","close":22535.9336},{"date":"2021-04-22","close":22443.3809},{"date":"2021-04-23","close":22489.6582},{"date":"2021-04-26","close":22443.3809},{"date":"2021-04-27","close":22721.0332},{"date":"2021-04-28","close":22165.7324},{"date":"2021-04-29","close":21841.8066},{"date":"2021-04-30","close":22165.7324},{"date":"2021-05-03","close":23322.6074},{"date":"2021-05-04","close":24201.832},{"date":"2021-05-06","close":24340.6582},{"date":"2021-05-07","close":24248.1074},{"date":"2021-05-10","close":25127.334},{"date":"2021-05-11","close":25960.2852},{"date":"2021-05-12","close":26052.834},{"date":"2021-05-13","close":27672.457},{"date":"2021-05-14","close":27579.9082},{"date":"2021-05-17","close":26515.582},{"date":"2021-05-18","close":26330.4805},{"date":"2021-05-20","close":26099.1074},{"date":"2021-05-21","close":25451.2598},{"date":"2021-05-24","close":26099.1074},{"date":"2021-05-25","close":26469.3086},{"date":"2021-05-26","close":26885.7852},{"date":"2021-05-27","close":28783.0586},{"date":"2021-05-28","close":29014.4336},{"date":"2021-05-31","close":30171.3105},{"date":"2021-06-01","close":29616.0098},{"date":"2021-06-02","close":30171.3105},{"date":"2021-06-03","close":29662.2871},{"date":"2021-06-04","close":29292.084},{"date":"2021-06-07","close":28690.5078},{"date":"2021-06-08","close":30263.8594},{"date":"2021-06-09","close":30171.3105},{"date":"2021-06-10","close":30495.2363},{"date":"2021-06-11","close":34289.7852},{"date":"2021-06-14","close":32623.8848},{"date":"2021-06-15","close":31883.4863},{"date":"2021-06-16","close":33040.3594},{"date":"2021-06-17","close":33271.7344},{"date":"2021-06-18","close":32346.2344},{"date":"2021-06-21","close":32207.4121},{"date":"2021-06-22","close":33040.3594},{"date":"2021-06-23","close":32531.3359},{"date":"2021-06-24","close":31143.0859},{"date":"2021-06-25","close":31143.0859},{"date":"2021-06-28","close":31328.1836},{"date":"2021-06-29","close":31837.2129},{"date":"2021-06-30","close":31559.5586},{"date":"2021-07-01","close":31050.5332},{"date":"2021-07-02","close":29708.5586},{"date":"2021-07-05","close":30310.1348},{"date":"2021-07-06","close":31559.5586},{"date":"2021-07-07","close":30911.7129},{"date":"2021-07-08","close":31374.4609},{"date":"2021-07-09","close":30310.1348},{"date":"2021-07-12","close":30310.1348},{"date":"2021-07-13","close":29893.6602},{"date":"2021-07-14","close":29569.7344},{"date":"2021-07-15","close":29847.3848},{"date":"2021-07-16","close":29801.1094},{"date":"2021-07-19","close":29153.2598},{"date":"2021-07-20","close":28274.0332},{"date":"2021-07-21","close":28227.7598},{"date":"2021-07-22","close":29986.2109},{"date":"2021-07-23","close":31374.4609},{"date":"2021-07-26","close":30495.2363},{"date":"2021-07-27","close":31744.6602},{"date":"2021-07-28","close":30819.1602},{"date":"2021-07-29","close":31605.834},{"date":"2021-07-30","close":31420.7344},{"date":"2021-08-02","close":31605.834},{"date":"2021-08-03","close":31420.7344},{"date":"2021-08-04","close":32299.9609},{"date":"2021-08-05","close":33318.0078},{"date":"2021-08-06","close":33549.3867},{"date":"2021-08-09","close":33503.1133},{"date":"2021-08-10","close":33132.9102},{"date":"2021-08-11","close":32716.4395},{"date":"2021-08-12","close":32716.4395},{"date":"2021-08-13","close":32207.4121},{"date":"2021-08-17","close":31096.8105},{"date":"2021-08-18","close":31559.5586},{"date":"2021-08-19","close":31420.7344},{"date":"2021-08-20","close":30448.959},{"date":"2021-08-23","close":30819.1602},{"date":"2021-08-24","close":31976.0332},{"date":"2021-08-25","close":32068.5859},{"date":"2021-08-26","close":32299.9609},{"date":"2021-08-27","close":31929.7617},{"date":"2021-08-30","close":32068.5859},{"date":"2021-08-31","close":32207.4121},{"date":"2021-09-01","close":33271.7344},{"date":"2021-09-02","close":34474.8867},{"date":"2021-09-03","close":34150.9609},{"date":"2021-09-06","close":34104.6836},{"date":"2021-09-07","close":33965.8594},{"date":"2021-09-08","close":32947.8086},{"date":"2021-09-09","close":32531.3359},{"date":"2021-09-10","close":32947.8086},{"date":"2021-09-13","close":32531.3359},{"date":"2021-09-14","close":32947.8086},{"date":"2021-09-15","close":32438.7832},{"date":"2021-09-16","close":32438.7832},{"date":"2021-09-17","close":33965.8594},{"date":"2021-09-23","close":33503.1133},{"date":"2021-09-24","close":32716.4395},{"date":"2021-09-27","close":32623.8848},{"date":"2021-09-28","close":31605.834},{"date":"2021-09-29","close":31513.2891},{"date":"2021-09-30","close":31235.6348},{"date":"2021-10-01","close":30171.3105},{"date":"2021-10-05","close":30819.1602},{"date":"2021-10-06","close":30541.5078},{"date":"2021-10-07","close":30587.7832},{"date":"2021-10-08","close":29939.9336},{"date":"2021-10-12","close":30310.1348},{"date":"2021-10-13","close":31235.6348},{"date":"2021-10-14","close":31929.7617},{"date":"2021-10-15","close":32068.5859},{"date":"2021-10-18","close":32022.3086},{"date":"2021-10-19","close":31652.1074},{"date":"2021-10-20","close":31143.0859},{"date":"2021-10-21","close":30957.9844},{"date":"2021-10-22","close":30911.7129},{"date":"2021-10-25","close":31744.6602},{"date":"2021-10-26","close":32022.3086},{"date":"2021-10-27","close":31837.2129},{"date":"2021-10-28","close":31096.8105},{"date":"2021-10-29","close":30448.959},{"date":"2021-11-01","close":29801.1094},{"date":"2021-11-02","close":30957.9844},{"date":"2021-11-03","close":30541.5078},{"date":"2021-11-04","close":30772.8848},{"date":"2021-11-05","close":30541.5078},{"date":"2021-11-08","close":31652.1074},{"date":"2021-11-09","close":31096.8105},{"date":"2021-11-10","close":31235.6348},{"date":"2021-11-11","close":30680.3359},{"date":"2021-11-12","close":31189.3633},{"date":"2021-11-15","close":31235.6348},{"date":"2021-11-16","close":30125.0352},{"date":"2021-11-17","close":29662.2871},{"date":"2021-11-18","close":27718.7344},{"date":"2021-11-19","close":27765.0078},{"date":"2021-11-22","close":27117.1582},{"date":"2021-11-23","close":26885.7852},{"date":"2021-11-24","close":26654.4082},{"date":"2021-11-25","close":25127.334},{"date":"2021-11-26","close":24063.0078},{"date":"2021-11-29","close":24572.0312},{"date":"2021-11-30","close":23877.9082},{"date":"2021-12-01","close":24849.6816},{"date":"2021-12-02","close":25636.3594},{"date":"2021-12-03","close":26006.5586},{"date":"2021-12-06","close":26515.582},{"date":"2021-12-07","close":26376.7578},{"date":"2021-12-08","close":26376.7578},{"date":"2021-12-09","close":26469.3086},{"date":"2021-12-10","close":26284.209},{"date":"2021-12-13","close":26006.5586},{"date":"2021-12-14","close":27348.5312},{"date":"2021-12-15","close":27070.8848},{"date":"2021-12-16","close":27302.2598},{"date":"2021-12-17","close":28274.0332},{"date":"2021-12-20","close":27996.3828},{"date":"2021-12-21","close":27765.0078},{"date":"2021-12-22","close":26885.7852},{"date":"2021-12-23","close":26978.334},{"date":"2021-12-24","close":26978.334},{"date":"2021-12-27","close":26376.7578},{"date":"2021-12-28","close":25914.0078},{"date":"2021-12-29","close":27036.6387},{"date":"2021-12-30","close":26896.3086},{"date":"2022-01-03","close":29400.0},{"date":"2022-01-04","close":27083.4121},{"date":"2022-01-05","close":26241.4414},{"date":"2022-01-06","close":26007.5605},{"date":"2022-01-07","close":26241.4414},{"date":"2022-01-10","close":26475.3223},{"date":"2022-01-11","close":25960.7852},{"date":"2022-01-12","close":26475.3223},{"date":"2022-01-13","close":27130.1895},{"date":"2022-01-14","close":26755.9805},{"date":"2022-01-17","close":26849.5312},{"date":"2022-01-18","close":26943.084},{"date":"2022-01-19","close":26475.3223},{"date":"2022-01-20","close":26943.084},{"date":"2022-01-21","close":26101.1133},{"date":"2022-01-24","close":26849.5312},{"date":"2022-01-25","close":26475.3223},{"date":"2022-01-26","close":26475.3223},{"date":"2022-01-27","close":26849.5312},{"date":"2022-01-28","close":28767.3555},{"date":"2022-02-03","close":28720.582},{"date":"2022-02-04","close":31573.9297},{"date":"2022-02-07","close":32462.6758},{"date":"2022-02-08","close":32462.6758},{"date":"2022-02-09","close":32462.6758},{"date":"2022-02-10","close":33070.7656},{"date":"2022-02-11","close":32182.0176},{"date":"2022-02-14","close":34146.6211},{"date":"2022-02-15","close":33819.1836},{"date":"2022-02-16","close":36485.4258},{"date":"2022-02-17","close":36157.9922},{"date":"2022-02-18","close":35690.2305},{"date":"2022-02-21","close":35690.2305},{"date":"2022-02-22","close":35690.2305},{"date":"2022-02-23","close":35690.2305},{"date":"2022-02-24","close":35830.5625},{"date":"2022-02-25","close":35269.2461},{"date":"2022-02-28","close":35269.2461},{"date":"2022-03-02","close":38262.918},{"date":"2022-03-03","close":37046.7422},{"date":"2022-03-04","close":37046.7422},{"date":"2022-03-07","close":37561.2812},{"date":"2022-03-08","close":33819.1836},{"date":"2022-03-10","close":33819.1836},{"date":"2022-03-11","close":33819.1836},{"date":"2022-03-14","close":36111.2188},{"date":"2022-03-15","close":36111.2188},{"date":"2022-03-16","close":36111.2188},{"date":"2022-03-17","close":36111.2188},{"date":"2022-03-18","close":33491.7539},{"date":"2022-03-21","close":33491.7539},{"date":"2022-03-22","close":33632.0742},{"date":"2022-03-23","close":32462.6758},{"date":"2022-03-24","close":33304.6445},{"date":"2022-03-25","close":33117.5391},{"date":"2022-03-28","close":32556.2285},{"date":"2022-03-29","close":32228.793},{"date":"2022-03-30","close":32462.6758},{"date":"2022-03-31","close":33491.7539},{"date":"2022-04-01","close":34988.5898},{"date":"2022-04-04","close":34614.375},{"date":"2022-04-05","close":35082.1406},{"date":"2022-04-06","close":34941.8164},{"date":"2022-04-07","close":34053.0664},{"date":"2022-04-08","close":34380.5},{"date":"2022-04-11","close":35128.918},{"date":"2022-04-12","close":34520.8242},{"date":"2022-04-13","close":34380.5},{"date":"2022-04-14","close":34614.375},{"date":"2022-04-15","close":37233.8477},{"date":"2022-04-18","close":39666.207},{"date":"2022-04-19","close":39806.5391},{"date":"2022-04-20","close":39900.0898},{"date":"2022-04-21","close":38777.4609},{"date":"2022-04-22","close":38730.6836},{"date":"2022-04-25","close":39759.7578},{"date":"2022-04-26","close":39104.8945},{"date":"2022-04-27","close":38450.0273},{"date":"2022-04-28","close":39572.6523},{"date":"2022-04-29","close":38637.1328},{"date":"2022-05-02","close":39900.0898},{"date":"2022-05-03","close":39292.0},{"date":"2022-05-04","close":38169.3711},{"date":"2022-05-06","close":37467.7305},{"date":"2022-05-09","close":38950.0},{"date":"2022-05-10","close":37046.7422},{"date":"2022-05-11","close":40040.418},{"date":"2022-05-12","close":39946.8633},{"date":"2022-05-13","close":38777.4609},{"date":"2022-05-16","close":38403.2539},{"date":"2022-05-17","close":36625.7617},{"date":"2022-05-18","close":36064.4414},{"date":"2022-05-19","close":35737.0078},{"date":"2022-05-20","close":35035.3672},{"date":"2022-05-23","close":35035.3672},{"date":"2022-05-24","close":35362.8008},{"date":"2022-05-25","close":36485.4258},{"date":"2022-05-26","close":36345.1016},{"date":"2022-05-27","close":36672.5312},{"date":"2022-05-30","close":36064.4414},{"date":"2022-05-31","close":36251.5469},{"date":"2022-06-02","close":36672.5312},{"date":"2022-06-03","close":37233.8477},{"date":"2022-06-07","close":36812.8594},{"date":"2022-06-08","close":38590.3555},{"date":"2022-06-09","close":38543.5781},{"date":"2022-06-10","close":38730.6836},{"date":"2022-06-13","close":38262.918},{"date":"2022-06-14","close":38262.918},{"date":"2022-06-15","close":38309.6992},{"date":"2022-06-16","close":37374.1719},{"date":"2022-06-17","close":37654.8281},{"date":"2022-06-20","close":37280.6211},{"date":"2022-06-21","close":37140.293},{"date":"2022-06-22","close":37233.8477},{"date":"2022-06-23","close":38356.4766},{"date":"2022-06-24","close":38403.2539},{"date":"2022-06-27","close":38543.5781},{"date":"2022-06-28","close":38824.2344},{"date":"2022-06-29","close":39058.1172},{"date":"2022-06-30","close":38637.1328},{"date":"2022-07-01","close":37701.6094},{"date":"2022-07-04","close":36953.1914},{"date":"2022-07-05","close":36345.1016},{"date":"2022-07-06","close":36532.2031},{"date":"2022-07-07","close":35877.3359},{"date":"2022-07-08","close":36625.7617},{"date":"2022-07-11","close":34567.6016},{"date":"2022-07-12","close":31948.1348},{"date":"2022-07-13","close":34661.1562},{"date":"2022-07-14","close":34567.6016},{"date":"2022-07-15","close":33678.8555},{"date":"2022-07-18","close":33632.0742},{"date":"2022-07-19","close":34286.9453},{"date":"2022-07-20","close":33585.3047},{"date":"2022-07-21","close":33725.6289},{"date":"2022-07-22","close":33678.8555},{"date":"2022-07-25","close":33865.9648},{"date":"2022-07-26","close":34006.2852},{"date":"2022-07-27","close":33632.0742},{"date":"2022-07-28","close":33725.6289},{"date":"2022-07-29","close":34520.8242},{"date":"2022-08-01","close":35409.5742},{"date":"2022-08-02","close":36953.1914},{"date":"2022-08-03","close":36251.5469},{"date":"2022-08-04","close":36111.2188},{"date":"2022-08-05","close":37140.293},{"date":"2022-08-08","close":37982.2617},{"date":"2022-08-09","close":38543.5781},{"date":"2022-08-10","close":38262.918},{"date":"2022-08-11","close":37748.3828},{"date":"2022-08-12","close":36111.2188},{"date":"2022-08-16","close":36578.9766},{"date":"2022-08-17","close":36578.9766},{"date":"2022-08-18","close":37140.293},{"date":"2022-08-19","close":36532.2031},{"date":"2022-08-22","close":35924.1133},{"date":"2022-08-23","close":34661.1562},{"date":"2022-08-24","close":35035.3672},{"date":"2022-08-25","close":35362.8008},{"date":"2022-08-26","close":35316.0195},{"date":"2022-08-29","close":34427.2773},{"date":"2022-08-30","close":34567.6016},{"date":"2022-08-31","close":34754.7109},{"date":"2022-09-01","close":33678.8555},{"date":"2022-09-02","close":33491.7539},{"date":"2022-09-05","close":33070.7656},{"date":"2022-09-06","close":32509.4492},{"date":"2022-09-07","close":31527.1504},{"date":"2022-09-08","close":30731.957},{"date":"2022-09-13","close":30685.1777},{"date":"2022-09-14","close":31152.9434},{"date":"2022-09-15","close":30170.6406},{"date":"2022-09-16","close":29936.7598},{"date":"2022-09-19","close":29515.7754},{"date":"2022-09-20","close":30544.8516},{"date":"2022-09-21","close":32743.334},{"date":"2022-09-22","close":32696.5547},{"date":"2022-09-23","close":31667.4805},{"date":"2022-09-26","close":31293.2715},{"date":"2022-09-27","close":31573.9297},{"date":"2022-09-28","close":32415.8965},{"date":"2022-09-29","close":31620.7031},{"date":"2022-09-30","close":32836.8828},{"date":"2022-10-04","close":32509.4492},{"date":"2022-10-05","close":31807.8105},{"date":"2022-10-06","close":30872.2852},{"date":"2022-10-07","close":29936.7598},{"date":"2022-10-11","close":28299.5938},{"date":"2022-10-12","close":28159.2637},{"date":"2022-10-13","close":27878.6094},{"date":"2022-10-14","close":28580.252},{"date":"2022-10-17","close":27317.293},{"date":"2022-10-18","close":28580.252},{"date":"2022-10-19","close":27738.2793},{"date":"2022-10-20","close":27597.9512},{"date":"2022-10-21","close":27270.5176},{"date":"2022-10-24","close":28018.9375},{"date":"2022-10-25","close":27925.3848},{"date":"2022-10-26","close":28720.582},{"date":"2022-10-27","close":28767.3555},{"date":"2022-10-28","close":29188.3418},{"date":"2022-10-31","close":29889.9844},{"date":"2022-11-01","close":29749.6562},{"date":"2022-11-02","close":30170.6406},{"date":"2022-11-03","close":30123.8652},{"date":"2022-11-04","close":30077.0879},{"date":"2022-11-07","close":30030.3125},{"date":"2022-11-08","close":30357.7461},{"date":"2022-11-09","close":30498.0742},{"date":"2022-11-10","close":31152.9434},{"date":"2022-11-11","close":30264.1934},{"date":"2022-11-14","close":30170.6406},{"date":"2022-11-15","close":29843.2051},{"date":"2022-11-16","close":29843.2051},{"date":"2022-11-17","close":29749.6562},{"date":"2022-11-18","close":29422.2227},{"date":"2022-11-21","close":29609.3281},{"date":"2022-11-22","close":29188.3418},{"date":"2022-11-23","close":29562.5527},{"date":"2022-11-24","close":29656.1035},{"date":"2022-11-25","close":29562.5527},{"date":"2022-11-28","close":29094.7871},{"date":"2022-11-29","close":29001.2363},{"date":"2022-11-30","close":29702.8809},{"date":"2022-12-01","close":30498.0742},{"date":"2022-12-02","close":30357.7461},{"date":"2022-12-05","close":30357.7461},{"date":"2022-12-06","close":29936.7598},{"date":"2022-12-07","close":29936.7598},{"date":"2022-12-08","close":29983.5371},{"date":"2022-12-09","close":30030.3125},{"date":"2022-12-12","close":30872.2852},{"date":"2022-12-13","close":31059.3887},{"date":"2022-12-14","close":30731.957},{"date":"2022-12-15","close":30357.7461},{"date":"2022-12-16","close":29749.6562},{"date":"2022-12-19","close":29328.6699},{"date":"2022-12-20","close":28860.9102},{"date":"2022-12-21","close":30591.6289},{"date":"2022-12-22","close":31246.4941},{"date":"2022-12-23","close":31059.3887},{"date":"2022-12-26","close":31386.8223},{"date":"2022-12-27","close":31106.1641},{"date":"2022-12-28","close":30302.5098},{"date":"2022-12-29","close":30255.2363},{"date":"2023-01-02","close":29120.666},{"date":"2023-01-03","close":28458.832},{"date":"2023-01-04","close":29026.1191},{"date":"2023-01-05","close":28978.8418},{"date":"2023-01-06","close":29262.4863},{"date":"2023-01-09","close":29924.3184},{"date":"2023-01-10","close":29357.0352},{"date":"2023-01-11","close":29498.8555},{"date":"2023-01-12","close":30586.1523},{"date":"2023-01-13","close":30018.8672},{"date":"2023-01-16","close":31058.8926},{"date":"2023-01-17","close":30066.1426},{"date":"2023-01-18","close":30113.4141},{"date":"2023-01-19","close":31058.8926},{"date":"2023-01-20","close":30633.4258},{"date":"2023-01-25","close":31200.7129},{"date":"2023-01-26","close":31011.6152},{"date":"2023-01-27","close":30444.332},{"date":"2023-01-30","close":30349.7852},{"date":"2023-01-31","close":30538.8789},{"date":"2023-02-01","close":30680.7012},{"date":"2023-02-02","close":32949.8398},{"date":"2023-02-03","close":33138.9375},{"date":"2023-02-06","close":33138.9375},{"date":"2023-02-07","close":33138.9375},{"date":"2023-02-08","close":34415.332},{"date":"2023-02-09","close":34509.8789},{"date":"2023-02-10","close":34273.5117},{"date":"2023-02-13","close":31437.0801},{"date":"2023-02-14","close":31153.4395},{"date":"2023-02-15","close":30066.1426},{"date":"2023-02-16","close":30255.2363},{"date":"2023-02-17","close":30018.8672},{"date":"2023-02-20","close":30207.9629},{"date":"2023-02-21","close":30160.6875},{"date":"2023-02-22","close":29215.2109},{"date":"2023-02-23","close":29404.3066},{"date":"2023-02-24","close":29546.1289},{"date":"2023-02-27","close":29215.2109},{"date":"2023-02-28","close":29120.666},{"date":"2023-03-02","close":29167.9395},{"date":"2023-03-03","close":29357.0352},{"date":"2023-03-06","close":29546.1289},{"date":"2023-03-07","close":29357.0352},{"date":"2023-03-08","close":29404.3066},{"date":"2023-03-09","close":29309.7598},{"date":"2023-03-10","close":28506.1055},{"date":"2023-03-13","close":28317.0117},{"date":"2023-03-14","close":27513.3555},{"date":"2023-03-15","close":27986.0918},{"date":"2023-03-16","close":27560.6289},{"date":"2023-03-17","close":28127.9141},{"date":"2023-03-20","close":27796.998},{"date":"2023-03-21","close":27938.8203},{"date":"2023-03-22","close":27986.0918},{"date":"2023-03-23","close":27371.5332},{"date":"2023-03-24","close":27276.9844},{"date":"2023-03-27","close":27560.6289},{"date":"2023-03-28","close":27607.9043},{"date":"2023-03-29","close":28553.3789},{"date":"2023-03-30","close":27891.5449},{"date":"2023-03-31","close":28033.3691},{"date":"2023-04-03","close":27844.2715},{"date":"2023-04-04","close":28080.6406},{"date":"2023-04-05","close":27466.082},{"date":"2023-04-06","close":27135.1641},{"date":"2023-04-07","close":26851.5234},{"date":"2023-04-10","close":26615.1543},{"date":"2023-04-11","close":27182.4375},{"date":"2023-04-12","close":27229.7129},{"date":"2023-04-13","close":27276.9844},{"date":"2023-04-14","close":27324.2617},{"date":"2023-04-17","close":27702.4512},{"date":"2023-04-18","close":27702.4512},{"date":"2023-04-19","close":27655.1758},{"date":"2023-04-20","close":27466.082},{"date":"2023-04-21","close":26946.0703},{"date":"2023-04-24","close":26520.6055},{"date":"2023-04-25","close":25906.0469},{"date":"2023-04-26","close":26520.6055},{"date":"2023-04-27","close":26804.248},{"date":"2023-04-28","close":26898.7969},{"date":"2023-05-02","close":27135.1641},{"date":"2023-05-03","close":27087.8906},{"date":"2023-05-04","close":26993.3438},{"date":"2023-05-08","close":27938.8203},{"date":"2023-05-09","close":28269.7363},{"date":"2023-05-10","close":28647.9277},{"date":"2023-05-11","close":27702.4512},{"date":"2023-05-12","close":26615.1543},{"date":"2023-05-15","close":26709.7031},{"date":"2023-05-16","close":26284.2383},{"date":"2023-05-17","close":26426.0586},{"date":"2023-05-18","close":26378.7832},{"date":"2023-05-19","close":26662.4258},{"date":"2023-05-22","close":26851.5234},{"date":"2023-05-23","close":27040.6172},{"date":"2023-05-24","close":27040.6172},{"date":"2023-05-25","close":26804.248},{"date":"2023-05-26","close":26615.1543},{"date":"2023-05-30","close":26378.7832},{"date":"2023-05-31","close":26520.6055},{"date":"2023-06-01","close":26898.7969},{"date":"2023-06-02","close":27513.3555},{"date":"2023-06-05","close":27655.1758},{"date":"2023-06-07","close":27749.7246},{"date":"2023-06-08","close":27607.9043},{"date":"2023-06-09","close":28175.1895},{"date":"2023-06-12","close":28175.1895},{"date":"2023-06-13","close":28127.9141},{"date":"2023-06-14","close":28364.2832},{"date":"2023-06-15","close":28222.4629},{"date":"2023-06-16","close":28269.7363},{"date":"2023-06-19","close":28269.7363},{"date":"2023-06-20","close":27891.5449},{"date":"2023-06-21","close":27418.8066},{"date":"2023-06-22","close":27655.1758},{"date":"2023-06-23","close":26898.7969},{"date":"2023-06-26","close":26898.7969},{"date":"2023-06-27","close":26567.8789},{"date":"2023-06-28","close":26662.4258},{"date":"2023-06-29","close":26898.7969},{"date":"2023-06-30","close":27276.9844},{"date":"2023-07-03","close":27466.082},{"date":"2023-07-04","close":27182.4375},{"date":"2023-07-05","close":27418.8066},{"date":"2023-07-06","close":27182.4375},{"date":"2023-07-07","close":26662.4258},{"date":"2023-07-10","close":26851.5234},{"date":"2023-07-11","close":26898.7969},{"date":"2023-07-12","close":26567.8789},{"date":"2023-07-13","close":26946.0703},{"date":"2023-07-14","close":27229.7129},{"date":"2023-07-17","close":26851.5234},{"date":"2023-07-18","close":26236.9629},{"date":"2023-07-19","close":25716.9512},{"date":"2023-07-20","close":26189.6895},{"date":"2023-07-21","close":25906.0469},{"date":"2023-07-24","close":24960.5684},{"date":"2023-07-25","close":24015.0938},{"date":"2023-07-26","close":23447.8086},{"date":"2023-07-27","close":23967.8203},{"date":"2023-07-28","close":23636.9023},{"date":"2023-07-31","close":23589.6309},{"date":"2023-08-01","close":24062.3691},{"date":"2023-08-02","close":24062.3691},{"date":"2023-08-03","close":24251.4609},{"date":"2023-08-04","close":24913.2969},{"date":"2023-08-07","close":25007.8438},{"date":"2023-08-08","close":24818.748},{"date":"2023-08-09","close":24818.748},{"date":"2023-08-10","close":25291.4883},{"date":"2023-08-11","close":25764.2246},{"date":"2023-08-14","close":25527.8555},{"date":"2023-08-16","close":24913.2969},{"date":"2023-08-17","close":25055.1172},{"date":"2023-08-18","close":24629.6523},{"date":"2023-08-21","close":24062.3691},{"date":"2023-08-22","close":23636.9023},{"date":"2023-08-23","close":24015.0938},{"date":"2023-08-24","close":23447.8086},{"date":"2023-08-25","close":23164.166},{"date":"2023-08-28","close":23447.8086},{"date":"2023-08-29","close":23495.082},{"date":"2023-08-30","close":23211.4375},{"date":"2023-08-31","close":23211.4375},{"date":"2023-09-01","close":23258.7148},{"date":"2023-09-04","close":23400.5352},{"date":"2023-09-05","close":23164.166},{"date":"2023-09-06","close":22738.7012},{"date":"2023-09-07","close":22076.8672},{"date":"2023-09-08","close":22313.2363},{"date":"2023-09-11","close":22549.6074},{"date":"2023-09-12","close":22360.5098},{"date":"2023-09-13","close":22313.2363},{"date":"2023-09-14","close":22218.6875},{"date":"2023-09-15","close":22407.7852},{"date":"2023-09-18","close":22360.5098},{"date":"2023-09-19","close":22171.416},{"date":"2023-09-20","close":22124.1406},{"date":"2023-09-21","close":21698.6777},{"date":"2023-09-22","close":21367.7598},{"date":"2023-09-25","close":21840.5},{"date":"2023-09-26","close":21745.9512},{"date":"2023-09-27","close":21604.1289},{"date":"2023-10-04","close":20469.5586},{"date":"2023-10-05","close":20422.2852},{"date":"2023-10-06","close":20658.6523},{"date":"2023-10-10","close":20422.2852},{"date":"2023-10-11","close":20611.3809},{"date":"2023-10-12","close":20611.3809},{"date":"2023-10-13","close":20280.4629},{"date":"2023-10-16","close":19949.5469},{"date":"2023-10-17","close":19854.998},{"date":"2023-10-18","close":20091.3672},{"date":"2023-10-19","close":19334.9863},{"date":"2023-10-20","close":19098.6191},{"date":"2023-10-23","close":19429.5352},{"date":"2023-10-24","close":19618.6289},{"date":"2023-10-25","close":20611.3809},{"date":"2023-10-26","close":19760.4512},{"date":"2023-10-27","close":19713.1777},{"date":"2023-10-30","close":19807.7266},{"date":"2023-10-31","close":19807.7266},{"date":"2023-11-01","close":21509.5801},{"date":"2023-11-02","close":21556.8574},{"date":"2023-11-03","close":21415.0332},{"date":"2023-11-06","close":21745.9512},{"date":"2023-11-07","close":21840.5},{"date":"2023-11-08","close":21935.0469},{"date":"2023-11-09","close":22029.5957},{"date":"2023-11-10","close":21793.2246},{"date":"2023-11-13","close":21415.0332},{"date":"2023-11-14","close":23164.166},{"date":"2023-11-15","close":22927.7949},{"date":"2023-11-16","close":22738.7012},{"date":"2023-11-17","close":22927.7949},{"date":"2023-11-20","close":22549.6074},{"date":"2023-11-21","close":22407.7852},{"date":"2023-11-22","close":22502.332},{"date":"2023-11-23","close":22265.9648},{"date":"2023-11-24","close":23164.166},{"date":"2023-11-27","close":22833.248},{"date":"2023-11-28","close":22691.4277},{"date":"2023-11-29","close":22785.9746},{"date":"2023-11-30","close":22502.332},{"date":"2023-12-01","close":22691.4277},{"date":"2023-12-04","close":22360.5098},{"date":"2023-12-05","close":22785.9746},{"date":"2023-12-06","close":22691.4277},{"date":"2023-12-07","close":22549.6074},{"date":"2023-12-08","close":22691.4277},{"date":"2023-12-11","close":22880.5234},{"date":"2023-12-12","close":23116.8926},{"date":"2023-12-13","close":22691.4277},{"date":"2023-12-14","close":22596.8789},{"date":"2023-12-15","close":22502.332},{"date":"2023-12-18","close":22265.9648},{"date":"2023-12-19","close":21982.3203},{"date":"2023-12-20","close":22833.248},{"date":"2023-12-21","close":22455.0586},{"date":"2023-12-22","close":22124.1406},{"date":"2023-12-26","close":21982.3203},{"date":"2023-12-27","close":22171.416},{"date":"2023-12-28","close":22549.6074},{"date":"2024-01-02","close":22975.0703},{"date":"2024-01-03","close":22691.4277},{"date":"2024-01-04","close":21982.3203},{"date":"2024-01-05","close":22218.6875},{"date":"2024-01-08","close":22927.7949},{"date":"2024-01-09","close":22880.5234},{"date":"2024-01-10","close":23164.166},{"date":"2024-01-11","close":22975.0703},{"date":"2024-01-12","close":23258.7148},{"date":"2024-01-15","close":23400.5352},{"date":"2024-01-16","close":23022.3438},{"date":"2024-01-17","close":22171.416},{"date":"2024-01-18","close":22360.5098},{"date":"2024-01-19","close":22785.9746},{"date":"2024-01-22","close":22313.2363},{"date":"2024-01-23","close":22880.5234},{"date":"2024-01-24","close":22596.8789},{"date":"2024-01-25","close":22218.6875},{"date":"2024-01-26","close":22738.7012},{"date":"2024-01-29","close":22833.248},{"date":"2024-01-30","close":23920.5449},{"date":"2024-01-31","close":23164.166},{"date":"2024-02-01","close":24487.832},{"date":"2024-02-02","close":24724.2012},{"date":"2024-02-05","close":25669.6758},{"date":"2024-02-06","close":25291.4883},{"date":"2024-02-07","close":25196.9395},{"date":"2024-02-08","close":25007.8438},{"date":"2024-02-13","close":24582.3809},{"date":"2024-02-14","close":24629.6523},{"date":"2024-02-15","close":24298.7363},{"date":"2024-02-16","close":24818.748},{"date":"2024-02-19","close":24818.748},{"date":"2024-02-20","close":24866.0234},{"date":"2024-02-21","close":24582.3809},{"date":"2024-02-22","close":24298.7363},{"date":"2024-02-23","close":23825.998},{"date":"2024-02-26","close":23636.9023},{"date":"2024-02-27","close":23495.082},{"date":"2024-02-28","close":23495.082},{"date":"2024-02-29","close":23636.9023},{"date":"2024-03-04","close":23400.5352},{"date":"2024-03-05","close":23164.166},{"date":"2024-03-06","close":22691.4277},{"date":"2024-03-07","close":22644.1543},{"date":"2024-03-08","close":22785.9746},{"date":"2024-03-11","close":22691.4277},{"date":"2024-03-12","close":22691.4277},{"date":"2024-03-13","close":22927.7949},{"date":"2024-03-14","close":22927.7949},{"date":"2024-03-15","close":22975.0703},{"date":"2024-03-18","close":22738.7012},{"date":"2024-03-19","close":22549.6074},{"date":"2024-03-20","close":22596.8789},{"date":"2024-03-21","close":22644.1543},{"date":"2024-03-22","close":22549.6074},{"date":"2024-03-25","close":22360.5098},{"date":"2024-03-26","close":22407.7852},{"date":"2024-03-27","close":22502.332},{"date":"2024-03-28","close":22218.6875},{"date":"2024-03-29","close":22218.6875},{"date":"2024-04-01","close":22941.6406},{"date":"2024-04-02","close":22748.8535},{"date":"2024-04-03","close":23809.1816},{"date":"2024-04-04","close":24001.9688},{"date":"2024-04-05","close":23375.4102},{"date":"2024-04-08","close":22748.8535},{"date":"2024-04-09","close":22556.0664},{"date":"2024-04-11","close":22556.0664},{"date":"2024-04-12","close":22025.9023},{"date":"2024-04-15","close":21592.1309},{"date":"2024-04-16","close":20965.5742},{"date":"2024-04-17","close":22074.0977},{"date":"2024-04-18","close":22218.6895},{"date":"2024-04-19","close":21977.707},{"date":"2024-04-22","close":21543.9355},{"date":"2024-04-23","close":21447.541},{"date":"2024-04-24","close":22074.0977},{"date":"2024-04-25","close":22122.2969},{"date":"2024-04-26","close":21784.918},{"date":"2024-04-29","close":21977.707},{"date":"2024-04-30","close":22122.2969},{"date":"2024-05-02","close":22025.9023},{"date":"2024-05-03","close":21929.5078},{"date":"2024-05-07","close":21977.707},{"date":"2024-05-08","close":22170.4922},{"date":"2024-05-09","close":22074.0977},{"date":"2024-05-10","close":21640.3281},{"date":"2024-05-13","close":21736.7227},{"date":"2024-05-14","close":22218.6895},{"date":"2024-05-16","close":21881.3125},{"date":"2024-05-17","close":22700.6582},{"date":"2024-05-20","close":22652.459},{"date":"2024-05-21","close":22459.6738},{"date":"2024-05-22","close":22893.4434},{"date":"2024-05-23","close":22315.082},{"date":"2024-05-24","close":22363.2793},{"date":"2024-05-27","close":22122.2969},{"date":"2024-05-28","close":21640.3281},{"date":"2024-05-29","close":21206.5566},{"date":"2024-05-30","close":20724.5898},{"date":"2024-05-31","close":20869.1816},{"date":"2024-06-03","close":20869.1816},{"date":"2024-06-04","close":20435.4102},{"date":"2024-06-05","close":20580.0},{"date":"2024-06-07","close":20580.0},{"date":"2024-06-10","close":20869.1816},{"date":"2024-06-11","close":20483.6074},{"date":"2024-06-12","close":20676.3945},{"date":"2024-06-13","close":20676.3945},{"date":"2024-06-14","close":21929.5078},{"date":"2024-06-17","close":21977.707},{"date":"2024-06-18","close":21206.5566},{"date":"2024-06-19","close":20724.5898},{"date":"2024-06-20","close":20676.3945},{"date":"2024-06-21","close":20531.8047},{"date":"2024-06-24","close":19712.459},{"date":"2024-06-25","close":19664.2637},{"date":"2024-06-26","close":19471.4766},{"date":"2024-06-27","close":19423.2793},{"date":"2024-06-28","close":19712.459},{"date":"2024-07-01","close":19519.6738},{"date":"2024-07-02","close":19326.8867},{"date":"2024-07-03","close":19278.6895},{"date":"2024-07-04","close":19423.2793},{"date":"2024-07-05","close":19423.2793},{"date":"2024-07-08","close":19471.4766},{"date":"2024-07-09","close":19567.8691},{"date":"2024-07-10","close":19616.0664},{"date":"2024-07-11","close":19519.6738},{"date":"2024-07-12","close":19567.8691},{"date":"2024-07-15","close":19857.0488},{"date":"2024-07-16","close":19471.4766},{"date":"2024-07-17","close":19519.6738},{"date":"2024-07-18","close":19375.082},{"date":"2024-07-19","close":19047.3457},{"date":"2024-07-22","close":19037.707},{"date":"2024-07-23","close":18902.7559},{"date":"2024-07-24","close":18950.9512},{"date":"2024-07-25","close":18411.1465},{"date":"2024-07-26","close":18632.8535},{"date":"2024-07-29","close":18584.6562},{"date":"2024-07-30","close":18391.8691},{"date":"2024-07-31","close":18526.8203},{"date":"2024-08-01","close":18787.082},{"date":"2024-08-02","close":18314.7559},{"date":"2024-08-05","close":16598.9512},{"date":"2024-08-06","close":17235.1465},{"date":"2024-08-07","close":18025.5742},{"date":"2024-08-08","close":18006.2969},{"date":"2024-08-09","close":18844.918},{"date":"2024-08-12","close":19567.8691},{"date":"2024-08-13","close":19134.0977},{"date":"2024-08-14","close":19182.2969},{"date":"2024-08-16","close":18970.2305},{"date":"2024-08-19","close":18555.7383},{"date":"2024-08-20","close":18517.1816},{"date":"2024-08-21","close":18536.459},{"date":"2024-08-22","close":18285.8379},{"date":"2024-08-23","close":18324.3945},{"date":"2024-08-26","close":18179.8047},{"date":"2024-08-27","close":18314.7559},{"date":"2024-08-28","close":18093.0488},{"date":"2024-08-29","close":17987.0176},{"date":"2024-08-30","close":18006.2969},{"date":"2024-09-02","close":17823.1465},{"date":"2024-09-03","close":18121.9668},{"date":"2024-09-04","close":17495.4102},{"date":"2024-09-05","close":17466.4922},{"date":"2024-09-06","close":17061.6387},{"date":"2024-09-09","close":17495.4102},{"date":"2024-09-10","close":17119.4766},{"date":"2024-09-11","close":17244.7871},{"date":"2024-09-12","close":17447.2148},{"date":"2024-09-13","close":18112.3281},{"date":"2024-09-19","close":17929.1816},{"date":"2024-09-20","close":17582.1641},{"date":"2024-09-23","close":17688.1992},{"date":"2024-09-24","close":17774.9512},{"date":"2024-09-25","close":17871.3457},{"date":"2024-09-26","close":18613.5742},{"date":"2024-09-27","close":18584.6562},{"date":"2024-09-30","close":18420.7891},{"date":"2024-10-02","close":18121.9668},{"date":"2024-10-04","close":18131.6074},{"date":"2024-10-07","close":18459.3457},{"date":"2024-10-08","close":18295.4766},{"date":"2024-10-10","close":18334.0332},{"date":"2024-10-11","close":17688.1992},{"date":"2024-10-14","close":17900.2637},{"date":"2024-10-15","close":18170.166},{"date":"2024-10-16","close":18150.8867},{"date":"2024-10-17","close":18006.2969},{"date":"2024-10-18","close":17987.0176},{"date":"2024-10-21","close":17919.541},{"date":"2024-10-22","close":17707.4766},{"date":"2024-10-23","close":17533.9668},{"date":"2024-10-24","close":17427.9355},{"date":"2024-10-25","close":17399.0176},{"date":"2024-10-28","close":17427.9355},{"date":"2024-10-29","close":17292.9844},{"date":"2024-10-30","close":17158.0332},{"date":"2024-10-31","close":17090.5566},{"date":"2024-11-01","close":16859.2148},{"date":"2024-11-04","close":17071.2793},{"date":"2024-11-05","close":17341.1816},{"date":"2024-11-06","close":17100.1992},{"date":"2024-11-07","close":17023.082},{"date":"2024-11-08","close":16839.9355},{"date":"2024-11-11","close":16714.623},{"date":"2024-11-12","close":16531.4766},{"date":"2024-11-13","close":16396.5254},{"date":"2024-11-14","close":16415.8047},{"date":"2024-11-15","close":17061.6387},{"date":"2024-11-18","close":17196.5898},{"date":"2024-11-19","close":17312.2637},{"date":"2024-11-20","close":16984.5254},{"date":"2024-11-21","close":16965.248},{"date":"2024-11-22","close":16974.8867},{"date":"2024-11-25","close":17042.3613},{"date":"2024-11-26","close":16811.0176},{"date":"2024-11-27","close":16676.0664},{"date":"2024-11-28","close":17071.2793},{"date":"2024-11-29","close":17678.5566},{"date":"2024-12-02","close":17273.707},{"date":"2024-12-03","close":17630.3613},{"date":"2024-12-04","close":17292.9844},{"date":"2024-12-05","close":16907.4102},{"date":"2024-12-06","close":16338.6885},{"date":"2024-12-09","close":15249.4434},{"date":"2024-12-10","close":15991.6729},{"date":"2024-12-11","close":16367.6084},{"date":"2024-12-12","close":16454.3613},{"date":"2024-12-13","close":16454.3613},{"date":"2024-12-16","close":17832.7871},{"date":"2024-12-17","close":17832.7871},{"date":"2024-12-18","close":18382.2305},{"date":"2024-12-19","close":17755.6738},{"date":"2024-12-20","close":17312.2637},{"date":"2024-12-23","close":17399.0176},{"date":"2024-12-24","close":17408.6562},{"date":"2024-12-26","close":17350.8203},{"date":"2024-12-27","close":16974.8867},{"date":"2024-12-30","close":16830.2969},{"date":"2025-01-02","close":16666.4277},{"date":"2025-01-03","close":17052.0},{"date":"2025-01-06","close":17399.0176},{"date":"2025-01-07","close":18121.9668},{"date":"2025-01-08","close":18816.0},{"date":"2025-01-09","close":19037.707},{"date":"2025-01-10","close":18671.4102},{"date":"2025-01-13","close":18430.4277},{"date":"2025-01-14","close":18478.623},{"date":"2025-01-15","close":18314.7559},{"date":"2025-01-16","close":18632.8535},{"date":"2025-01-17","close":18970.2305},{"date":"2025-01-20","close":18806.3613},{"date":"2025-01-21","close":19269.0488},{"date":"2025-01-22","close":19105.1816},{"date":"2025-01-23","close":20146.2305},{"date":"2025-01-24","close":20146.2305},{"date":"2025-01-31","close":19905.248},{"date":"2025-02-03","close":19278.6895},{"date":"2025-02-04","close":19114.8203},{"date":"2025-02-05","close":19056.9844},{"date":"2025-02-06","close":20001.6387},{"date":"2025-02-07","close":19808.8535},{"date":"2025-02-10","close":19567.8691},{"date":"2025-02-11","close":20917.3789},{"date":"2025-02-12","close":20820.9844},{"date":"2025-02-13","close":20869.1816},{"date":"2025-02-14","close":20580.0},{"date":"2025-02-17","close":20917.3789},{"date":"2025-02-18","close":21061.9668},{"date":"2025-02-19","close":20483.6074},{"date":"2025-02-20","close":20242.623},{"date":"2025-02-21","close":20483.6074},{"date":"2025-02-24","close":20001.6387},{"date":"2025-02-25","close":19712.459},{"date":"2025-02-26","close":20772.7891},{"date":"2025-02-27","close":20676.3945},{"date":"2025-02-28","close":20724.5898},{"date":"2025-03-04","close":20531.8047},{"date":"2025-03-05","close":20435.4102},{"date":"2025-03-06","close":20869.1816},{"date":"2025-03-07","close":21543.9355},{"date":"2025-03-10","close":20724.5898},{"date":"2025-03-11","close":20290.8203},{"date":"2025-03-12","close":19808.8535},{"date":"2025-03-13","close":19037.707},{"date":"2025-03-14","close":19375.082},{"date":"2025-03-17","close":19114.8203},{"date":"2025-03-18","close":18922.0332},{"date":"2025-03-19","close":19905.248},{"date":"2025-03-20","close":21736.7227},{"date":"2025-03-21","close":23182.623},{"date":"2025-03-24","close":23134.4277},{"date":"2025-03-25","close":22170.4922},{"date":"2025-03-26","close":22122.2969},{"date":"2025-03-27","close":22074.0977},{"date":"2025-03-28","close":22315.082},{"date":"2025-03-31","close":21833.1152},{"date":"2025-04-01","close":22266.8867},{"date":"2025-04-02","close":21688.5254},{"date":"2025-04-03","close":22180.3281},{"date":"2025-04-04","close":22819.6719},{"date":"2025-04-07","close":21934.4258},{"date":"2025-04-08","close":22672.1309},{"date":"2025-04-09","close":21344.2637},{"date":"2025-04-10","close":22278.6895},{"date":"2025-04-11","close":22032.7871},{"date":"2025-04-14","close":21639.3438},{"date":"2025-04-15","close":22622.9512},{"date":"2025-04-16","close":22622.9512},{"date":"2025-04-17","close":23114.7539},{"date":"2025-04-18","close":22868.8535},{"date":"2025-04-21","close":22868.8535},{"date":"2025-04-22","close":23459.0176},{"date":"2025-04-23","close":23262.2949},{"date":"2025-04-24","close":23016.3945},{"date":"2025-04-25","close":23114.7539},{"date":"2025-04-28","close":23016.3945},{"date":"2025-04-29","close":23901.6406},{"date":"2025-04-30","close":23950.8203},{"date":"2025-05-02","close":23704.918},{"date":"2025-05-07","close":24049.1816},{"date":"2025-05-08","close":24245.9023},{"date":"2025-05-09","close":24934.4258},{"date":"2025-05-12","close":25131.1484},{"date":"2025-05-13","close":25032.7871},{"date":"2025-05-14","close":24196.7227},{"date":"2025-05-15","close":24245.9023},{"date":"2025-05-16","close":24049.1816},{"date":"2025-05-19","close":24442.623},{"date":"2025-05-20","close":25229.5078},{"date":"2025-05-21","close":25229.5078},{"date":"2025-05-22","close":25180.3281},{"date":"2025-05-23","close":24786.8848},{"date":"2025-05-26","close":25622.9512},{"date":"2025-05-27","close":25868.8535},{"date":"2025-05-28","close":25229.5078},{"date":"2025-05-29","close":25967.2129},{"date":"2025-05-30","close":25967.2129},{"date":"2025-06-02","close":25672.1309},{"date":"2025-06-04","close":26655.7383},{"date":"2025-06-05","close":28081.9668},{"date":"2025-06-09","close":27934.4277},{"date":"2025-06-10","close":28524.5898},{"date":"2025-06-11","close":28278.6895},{"date":"2025-06-12","close":28475.4102},{"date":"2025-06-13","close":27344.2637},{"date":"2025-06-16","close":28524.5898},{"date":"2025-06-17","close":28131.1484},{"date":"2025-06-18","close":28475.4102},{"date":"2025-06-19","close":27737.7051},{"date":"2025-06-20","close":28229.5078},{"date":"2025-06-23","close":27590.1641},{"date":"2025-06-24","close":27590.1641},{"date":"2025-06-25","close":26655.7383},{"date":"2025-06-26","close":26213.1152},{"date":"2025-06-27","close":25918.0332},{"date":"2025-06-30","close":27393.4434},{"date":"2025-07-01","close":27737.7051},{"date":"2025-07-02","close":28278.6895},{"date":"2025-07-03","close":27885.2461},{"date":"2025-07-04","close":27983.6074},{"date":"2025-07-07","close":28770.4922},{"date":"2025-07-08","close":28475.4102},{"date":"2025-07-09","close":29065.5742},{"date":"2025-07-10","close":28868.8535},{"date":"2025-07-11","close":28131.1484},{"date":"2025-07-14","close":28475.4102},{"date":"2025-07-15","close":28672.1309},{"date":"2025-07-16","close":28377.0488},{"date":"2025-07-17","close":28770.4922},{"date":"2025-07-18","close":28672.1309},{"date":"2025-07-21","close":29163.9355},{"date":"2025-07-22","close":29803.2793},{"date":"2025-07-23","close":28868.8535},{"date":"2025-07-24","close":28573.7715},{"date":"2025-07-25","close":27983.6074},{"date":"2025-07-28","close":27983.6074},{"date":"2025-07-29","close":28868.8535},{"date":"2025-07-30","close":28229.5078},{"date":"2025-07-31","close":28819.6719},{"date":"2025-08-01","close":27836.0664},{"date":"2025-08-04","close":28721.3125},{"date":"2025-08-05","close":28573.7715},{"date":"2025-08-06","close":28770.4922},{"date":"2025-08-07","close":29508.1973},{"date":"2025-08-08","close":29508.1973},{"date":"2025-08-11","close":29803.2793},{"date":"2025-08-12","close":30147.541},{"date":"2025-08-13","close":30000.0},{"date":"2025-08-14","close":29409.8359},{"date":"2025-08-18","close":29311.4766},{"date":"2025-08-19","close":29262.2949},{"date":"2025-08-20","close":28868.8535},{"date":"2025-08-21","close":28475.4102},{"date":"2025-08-22","close":28819.6719},{"date":"2025-08-25","close":28622.9512},{"date":"2025-08-26","close":29213.1152},{"date":"2025-08-27","close":29016.3945},{"date":"2025-08-28","close":29065.5742},{"date":"2025-08-29","close":29065.5742},{"date":"2025-09-01","close":29459.0176},{"date":"2025-09-02","close":29557.377},{"date":"2025-09-03","close":28721.3125},{"date":"2025-09-04","close":28868.8535},{"date":"2025-09-05","close":28524.5898},{"date":"2025-09-08","close":28918.0332},{"date":"2025-09-09","close":28622.9512},{"date":"2025-09-10","close":28327.8691},{"date":"2025-09-11","close":27934.4277},{"date":"2025-09-12","close":28032.7871},{"date":"2025-09-15","close":28426.2305},{"date":"2025-09-16","close":28278.6895},{"date":"2025-09-17","close":28475.4102},{"date":"2025-09-18","close":28229.5078},{"date":"2025-09-19","close":28350.0},{"date":"2025-09-22","close":28819.6719},{"date":"2025-09-23","close":28426.2305},{"date":"2025-09-24","close":28327.8691},{"date":"2025-09-25","close":27836.0664},{"date":"2025-09-26","close":27442.623},{"date":"2025-09-29","close":27344.2637},{"date":"2025-09-30","close":26803.2793},{"date":"2025-10-01","close":26360.6562},{"date":"2025-10-02","close":26262.2949},{"date":"2025-10-10","close":25672.1309},{"date":"2025-10-13","close":26065.5742},{"date":"2025-10-14","close":26114.7539},{"date":"2025-10-15","close":25868.8535},{"date":"2025-10-16","close":25426.2305},{"date":"2025-10-17","close":24786.8848},{"date":"2025-10-20","close":24934.4258},{"date":"2025-10-21","close":24688.5254},{"date":"2025-10-22","close":25229.5078},{"date":"2025-10-23","close":25475.4102},{"date":"2025-10-24","close":25967.2129},{"date":"2025-10-27","close":25475.4102},{"date":"2025-10-28","close":25721.3125},{"date":"2025-10-29","close":25327.8691},{"date":"2025-10-30","close":24934.4258},{"date":"2025-10-31","close":24590.1641},{"date":"2025-11-03","close":24983.6074},{"date":"2025-11-04","close":24786.8848},{"date":"2025-11-05","close":24786.8848},{"date":"2025-11-06","close":25573.7715},{"date":"2025-11-07","close":26311.4766},{"date":"2025-11-10","close":26557.377},{"date":"2025-11-11","close":25918.0332},{"date":"2025-11-12","close":26754.0996},{"date":"2025-11-13","close":26163.9355},{"date":"2025-11-14","close":25868.8535},{"date":"2025-11-17","close":26360.6562},{"date":"2025-11-18","close":26262.2949},{"date":"2025-11-19","close":26213.1152},{"date":"2025-11-20","close":26803.2793},{"date":"2025-11-21","close":26704.918},{"date":"2025-11-24","close":25967.2129},{"date":"2025-11-25","close":25918.0332},{"date":"2025-11-26","close":25868.8535},{"date":"2025-11-27","close":25672.1309},{"date":"2025-11-28","close":25672.1309},{"date":"2025-12-01","close":25426.2305},{"date":"2025-12-02","close":25967.2129},{"date":"2025-12-03","close":26508.1973},{"date":"2025-12-04","close":26065.5742},{"date":"2025-12-05","close":26557.377},{"date":"2025-12-08","close":26459.0176},{"date":"2025-12-09","close":25967.2129},{"date":"2025-12-10","close":26016.3945},{"date":"2025-12-11","close":26754.0996},{"date":"2025-12-12","close":26950.8203},{"date":"2025-12-15","close":27590.1641},{"date":"2025-12-16","close":27540.9844},{"date":"2025-12-17","close":27098.3613},{"date":"2025-12-18","close":26754.0996},{"date":"2025-12-19","close":26262.2949},{"date":"2025-12-22","close":27491.8047},{"date":"2025-12-23","close":27590.1641},{"date":"2025-12-24","close":27245.9023},{"date":"2025-12-26","close":26508.1973},{"date":"2025-12-29","close":26754.0996},{"date":"2025-12-30","close":26311.4766},{"date":"2026-01-02","close":25721.3125},{"date":"2026-01-05","close":25672.1309},{"date":"2026-01-06","close":25327.8691},{"date":"2026-01-07","close":25131.1484},{"date":"2026-01-08","close":24688.5254},{"date":"2026-01-09","close":25081.9668},{"date":"2026-01-12","close":24983.6074},{"date":"2026-01-13","close":24934.4258},{"date":"2026-01-14","close":23803.2793},{"date":"2026-01-15","close":23459.0176},{"date":"2026-01-16","close":23360.6562},{"date":"2026-01-19","close":24983.6074},{"date":"2026-01-20","close":25868.8535},{"date":"2026-01-21","close":26163.9355},{"date":"2026-01-22","close":25868.8535},{"date":"2026-01-23","close":26557.377},{"date":"2026-01-26","close":26409.8359},{"date":"2026-01-27","close":27147.541},{"date":"2026-01-28","close":26459.0176},{"date":"2026-01-29","close":27049.1816},{"date":"2026-01-30","close":27491.8047},{"date":"2026-02-02","close":27737.7051},{"date":"2026-02-03","close":30344.2637},{"date":"2026-02-04","close":31672.1309},{"date":"2026-02-05","close":31672.1309},{"date":"2026-02-06","close":31918.0332},{"date":"2026-02-09","close":33836.0664},{"date":"2026-02-10","close":32950.8203},{"date":"2026-02-11","close":33540.9844},{"date":"2026-02-12","close":32852.4609},{"date":"2026-02-13","close":33196.7227},{"date":"2026-02-19","close":32852.4609},{"date":"2026-02-20","close":33245.9023},{"date":"2026-02-23","close":34377.0508},{"date":"2026-02-24","close":35459.0156},{"date":"2026-02-25","close":34426.2305},{"date":"2026-02-26","close":33344.2617},{"date":"2026-02-27","close":32852.4609},{"date":"2026-03-03","close":31229.5098},{"date":"2026-03-04","close":29114.7539},{"date":"2026-03-05","close":29704.918},{"date":"2026-03-06","close":29311.4766},{"date":"2026-03-09","close":28377.0488},{"date":"2026-03-10","close":31967.2129},{"date":"2026-03-11","close":33934.4258},{"date":"2026-03-12","close":31967.2129},{"date":"2026-03-13","close":32213.1152},{"date":"2026-03-16","close":30491.8047},{"date":"2026-03-17","close":30885.2461},{"date":"2026-03-18","close":30983.6074},{"date":"2026-03-19","close":30196.7227},{"date":"2026-03-20","close":32901.6406},{"date":"2026-03-23","close":30442.623},{"date":"2026-03-24","close":31229.5098},{"date":"2026-03-25","close":31278.6895},{"date":"2026-03-26","close":30442.623},{"date":"2026-03-27","close":30393.4434},{"date":"2026-03-30","close":30147.541},{"date":"2026-03-31","close":30098.3613},{"date":"2026-04-01","close":30000.0},{"date":"2026-04-02","close":29500.0},{"date":"2026-04-03","close":29050.0},{"date":"2026-04-06","close":27900.0},{"date":"2026-04-07","close":26250.0},{"date":"2026-04-08","close":26700.0},{"date":"2026-04-09","close":26550.0},{"date":"2026-04-10","close":27250.0},{"date":"2026-04-13","close":27600.0},{"date":"2026-04-14","close":28200.0},{"date":"2026-04-15","close":28100.0},{"date":"2026-04-16","close":29250.0},{"date":"2026-04-17","close":28900.0},{"date":"2026-04-20","close":28550.0},{"date":"2026-04-21","close":28400.0},{"date":"2026-04-22","close":27700.0},{"date":"2026-04-23","close":27200.0},{"date":"2026-04-24","close":27700.0},{"date":"2026-04-27","close":27850.0},{"date":"2026-04-28","close":27650.0},{"date":"2026-04-29","close":29000.0},{"date":"2026-04-30","close":28800.0},{"date":"2026-05-04","close":28050.0},{"date":"2026-05-06","close":26750.0},{"date":"2026-05-07","close":26850.0},{"date":"2026-05-08","close":27450.0},{"date":"2026-05-11","close":26650.0},{"date":"2026-05-12","close":25400.0},{"date":"2026-05-13","close":25700.0},{"date":"2026-05-14","close":26850.0},{"date":"2026-05-15","close":26000.0},{"date":"2026-05-18","close":24900.0},{"date":"2026-05-19","close":24800.0},{"date":"2026-05-20","close":24150.0},{"date":"2026-05-21","close":24200.0},{"date":"2026-05-22","close":24850.0},{"date":"2026-05-26","close":24050.0},{"date":"2026-05-27","close":23300.0},{"date":"2026-05-28","close":23000.0},{"date":"2026-05-29","close":22850.0},{"date":"2026-06-01","close":22100.0},{"date":"2026-06-02","close":22800.0},{"date":"2026-06-04","close":24450.0},{"date":"2026-06-05","close":23700.0},{"date":"2026-06-08","close":23050.0},{"date":"2026-06-09","close":23350.0},{"date":"2026-06-10","close":23450.0},{"date":"2026-06-11","close":23600.0},{"date":"2026-06-12","close":23700.0},{"date":"2026-06-15","close":24350.0},{"date":"2026-06-16","close":24300.0},{"date":"2026-06-17","close":24550.0},{"date":"2026-06-18","close":23950.0},{"date":"2026-06-19","close":24200.0},{"date":"2026-06-22","close":23100.0},{"date":"2026-06-23","close":21800.0},{"date":"2026-06-24","close":21750.0},{"date":"2026-06-25","close":20500.0},{"date":"2026-06-26","close":20000.0},{"date":"2026-06-29","close":22750.0},{"date":"2026-06-30","close":21900.0},{"date":"2026-07-01","close":22600.0},{"date":"2026-07-02","close":23300.0},{"date":"2026-07-03","close":23300.0},{"date":"2026-07-06","close":23000.0},{"date":"2026-07-07","close":23850.0},{"date":"2026-07-08","close":23050.0},{"date":"2026-07-09","close":22250.0},{"date":"2026-07-10","close":22650.0},{"date":"2026-07-13","close":22950.0},{"date":"2026-07-14","close":22300.0},{"date":"2026-07-15","close":22400.0},{"date":"2026-07-16","close":22700.0},{"date":"2026-07-20","close":22600.0},{"date":"2026-07-21","close":21750.0},{"date":"2026-07-22","close":22050.0},{"date":"2026-07-23","close":22250.0},{"date":"2026-07-24","close":22300.0},{"date":"2026-07-27","close":22200.0},{"date":"2026-07-28","close":21950.0},{"date":"2026-07-29","close":21950.0},{"date":"2026-07-30","close":22400.0},{"date":"2026-07-31","close":22550.0},{"date":"2026-08-03","close":22550.0},{"date":"2026-08-04","close":23150.0},{"date":"2026-08-05","close":23250.0},{"date":"2026-08-06","close":23500.0},{"date":"2026-08-07","close":23450.0},{"date":"2026-08-10","close":24000.0},{"date":"2026-08-11","close":24400.0},{"date":"2026-08-12","close":23850.0},{"date":"2026-08-13","close":24100.0},{"date":"2026-08-14","close":24850.0},{"date":"2026-08-18","close":24700.0},{"date":"2026-08-19","close":23950.0},{"date":"2026-08-20","close":24000.0},{"date":"2026-08-21","close":23350.0},{"date":"2026-08-24","close":24150.0},{"date":"2026-08-25","close":24500.0},{"date":"2026-08-26","close":24750.0},{"date":"2026-08-27","close":23850.0},{"date":"2026-08-28","close":24200.0},{"date":"2026-08-31","close":24200.0},{"date":"2026-09-01","close":24300.0},{"date":"2026-09-02","close":23950.0},{"date":"2026-09-03","close":23600.0},{"date":"2026-09-04","close":23700.0},{"date":"2026-09-07","close":23550.0},{"date":"2026-09-08","close":23450.0},{"date":"2026-09-09","close":23600.0},{"date":"2026-09-10","close":23300.0},{"date":"2026-09-11","close":22850.0},{"date":"2026-09-14","close":22850.0},{"date":"2026-09-15","close":22450.0},{"date":"2026-09-16","close":22050.0},{"date":"2026-09-17","close":22000.0},{"date":"2026-09-18","close":21950.0},{"date":"2026-09-21","close":22000.0},{"date":"2026-09-22","close":21850.0},{"date":"2026-09-23","close":21700.0},{"date":"2026-09-28","close":21850.0},{"date":"2026-09-29","close":21900.0},{"date":"2026-09-30","close":21700.0},{"date":"2026-10-01","close":21600.0},{"date":"2026-10-02","close":21700.0},{"date":"2026-10-06","close":21600.0},{"date":"2026-10-07","close":21650.0},{"date":"2026-10-08","close":21900.0},{"date":"2026-10-12","close":21500.0},{"date":"2026-10-13","close":21700.0},{"date":"2026-10-14","close":22000.0},{"date":"2026-10-15","close":21550.0},{"date":"2026-10-16","close":22250.0},{"date":"2026-10-19","close":22050.0},{"date":"2026-10-20","close":22050.0},{"date":"2026-10-21","close":22000.0},{"date":"2026-10-22","close":22000.0},{"date":"2026-10-23","close":21450.0}],"chart_data":[{"date":"2024-10-24","open":17698,"high":17698,"low":17370,"close":17428,"volume":11958,"rsi_14":35.6,"sma_20":18730.5,"sma_60":18788.5,"sma_120":20181.08},{"date":"2024-10-25","open":17389,"high":17736,"low":17274,"close":17399,"volume":11323,"rsi_14":34.92,"sma_20":18711.0,"sma_60":18761.67,"sma_120":20140.25},{"date":"2024-10-28","open":17351,"high":17640,"low":17351,"close":17428,"volume":10054,"rsi_14":25.79,"sma_20":18688.0,"sma_60":18744.67,"sma_120":20102.58},{"date":"2024-10-29","open":17438,"high":17553,"low":17197,"close":17293,"volume":13571,"rsi_14":26.15,"sma_20":18619.5,"sma_60":18721.5,"sma_120":20062.08},{"date":"2024-10-30","open":17351,"high":17351,"low":17129,"close":17158,"volume":12912,"rsi_14":23.25,"sma_20":18545.5,"sma_60":18696.83,"sma_120":20019.17},{"date":"2024-10-31","open":17158,"high":17283,"low":16965,"close":17091,"volume":26103,"rsi_14":31.55,"sma_20":18476.5,"sma_60":18674.33,"sma_120":19976.5},{"date":"2024-11-01","open":16985,"high":17062,"low":16850,"close":16859,"volume":16438,"rsi_14":18.24,"sma_20":18411.0,"sma_60":18645.5,"sma_120":19932.67},{"date":"2024-11-04","open":16724,"high":17081,"low":16724,"close":17071,"volume":11607,"rsi_14":15.24,"sma_20":18356.0,"sma_60":18615.83,"sma_120":19890.25},{"date":"2024-11-05","open":17071,"high":17341,"low":16965,"close":17341,"volume":12299,"rsi_14":27.89,"sma_20":18298.0,"sma_60":18599.0,"sma_120":19848.5},{"date":"2024-11-06","open":17360,"high":17360,"low":16965,"close":17100,"volume":11820,"rsi_14":26.5,"sma_20":18236.0,"sma_60":18607.67,"sma_120":19805.5},{"date":"2024-11-07","open":17100,"high":17100,"low":16888,"close":17023,"volume":7011,"rsi_14":25.73,"sma_20":18168.0,"sma_60":18604.0,"sma_120":19765.58},{"date":"2024-11-08","open":16917,"high":17197,"low":16801,"close":16840,"volume":19353,"rsi_14":24.31,"sma_20":18124.0,"sma_60":18583.5,"sma_120":19723.25},{"date":"2024-11-11","open":16878,"high":17052,"low":16657,"close":16715,"volume":18538,"rsi_14":25.36,"sma_20":18062.5,"sma_60":18561.17,"sma_120":19675.67},{"date":"2024-11-12","open":16859,"high":16859,"low":16223,"close":16531,"volume":28145,"rsi_14":25.24,"sma_20":17977.5,"sma_60":18521.17,"sma_120":19629.42},{"date":"2024-11-13","open":16599,"high":16676,"low":16194,"close":16397,"volume":12728,"rsi_14":24.88,"sma_20":17886.5,"sma_60":18466.33,"sma_120":19574.92},{"date":"2024-11-14","open":16416,"high":16676,"low":16368,"close":16416,"volume":6795,"rsi_14":25.94,"sma_20":17804.0,"sma_60":18419.33,"sma_120":19521.0},{"date":"2024-11-15","open":16213,"high":17081,"low":16213,"close":17062,"volume":13552,"rsi_14":43.12,"sma_20":17756.0,"sma_60":18382.67,"sma_120":19474.33},{"date":"2024-11-18","open":17062,"high":17351,"low":17033,"close":17197,"volume":16300,"rsi_14":48.19,"sma_20":17718.5,"sma_60":18352.0,"sma_120":19425.08},{"date":"2024-11-19","open":17197,"high":17457,"low":17110,"close":17312,"volume":21665,"rsi_14":52.92,"sma_20":17698.0,"sma_60":18330.5,"sma_120":19381.83},{"date":"2024-11-20","open":17312,"high":17360,"low":16965,"close":16985,"volume":23746,"rsi_14":48.17,"sma_20":17669.5,"sma_60":18304.0,"sma_120":19335.33},{"date":"2024-11-21","open":16792,"high":17052,"low":16792,"close":16965,"volume":5948,"rsi_14":51.97,"sma_20":17645.5,"sma_60":18276.83,"sma_120":19290.75},{"date":"2024-11-22","open":16965,"high":17081,"low":16917,"close":16975,"volume":10201,"rsi_14":48.06,"sma_20":17623.5,"sma_60":18254.17,"sma_120":19250.42},{"date":"2024-11-25","open":16985,"high":17206,"low":16927,"close":17042,"volume":10106,"rsi_14":43.46,"sma_20":17603.5,"sma_60":18232.0,"sma_120":19214.42},{"date":"2024-11-26","open":17071,"high":17254,"low":16628,"close":16811,"volume":19036,"rsi_14":43.64,"sma_20":17578.5,"sma_60":18208.33,"sma_120":19180.58},{"date":"2024-11-27","open":16811,"high":16811,"low":16493,"close":16676,"volume":14411,"rsi_14":42.56,"sma_20":17553.5,"sma_60":18180.0,"sma_120":19144.33},{"date":"2024-11-28","open":16628,"high":17091,"low":16580,"close":17071,"volume":24631,"rsi_14":54.55,"sma_20":17552.5,"sma_60":18162.33,"sma_120":19111.5},{"date":"2024-11-29","open":17447,"high":17785,"low":17332,"close":17679,"volume":88685,"rsi_14":65.92,"sma_20":17595.0,"sma_60":18157.0,"sma_120":19087.67},{"date":"2024-12-02","open":17736,"high":17794,"low":17148,"close":17274,"volume":41427,"rsi_14":61.42,"sma_20":17605.5,"sma_60":18144.33,"sma_120":19059.08},{"date":"2024-12-03","open":17158,"high":17775,"low":17158,"close":17630,"volume":57349,"rsi_14":67.78,"sma_20":17620.5,"sma_60":18141.0,"sma_120":19033.58},{"date":"2024-12-04","open":17158,"high":17505,"low":17023,"close":17293,"volume":43265,"rsi_14":61.58,"sma_20":17630.5,"sma_60":18126.67,"sma_120":19002.67},{"date":"2024-12-05","open":17303,"high":17303,"low":16647,"close":16907,"volume":47328,"rsi_14":47.81,"sma_20":17624.5,"sma_60":18116.5,"sma_120":18971.75},{"date":"2024-12-06","open":16792,"high":17042,"low":16184,"close":16339,"volume":63472,"rsi_14":39.17,"sma_20":17598.5,"sma_60":18097.0,"sma_120":18934.25},{"date":"2024-12-09","open":16175,"high":16175,"low":15143,"close":15249,"volume":50969,"rsi_14":29.1,"sma_20":17522.5,"sma_60":18065.67,"sma_120":18887.33},{"date":"2024-12-10","open":15249,"high":16021,"low":15249,"close":15992,"volume":13389,"rsi_14":40.72,"sma_20":17494.5,"sma_60":18039.67,"sma_120":18836.0},{"date":"2024-12-11","open":15905,"high":16493,"low":15905,"close":16368,"volume":19788,"rsi_14":44.76,"sma_20":17493.0,"sma_60":18026.67,"sma_120":18787.5},{"date":"2024-12-12","open":16560,"high":16560,"low":16127,"close":16454,"volume":18328,"rsi_14":45.5,"sma_20":17495.0,"sma_60":18013.0,"sma_120":18746.42},{"date":"2024-12-13","open":16454,"high":16560,"low":16001,"close":16454,"volume":17024,"rsi_14":44.86,"sma_20":17463.5,"sma_60":17995.83,"sma_120":18709.5},{"date":"2024-12-16","open":16599,"high":18054,"low":16454,"close":17833,"volume":85872,"rsi_14":57.44,"sma_20":17496.5,"sma_60":17991.0,"sma_120":18684.92},{"date":"2024-12-17","open":17785,"high":18122,"low":17476,"close":17833,"volume":26797,"rsi_14":58.6,"sma_20":17523.5,"sma_60":17989.33,"sma_120":18661.58},{"date":"2024-12-18","open":17833,"high":18411,"low":17341,"close":18382,"volume":47838,"rsi_14":59.52,"sma_20":17596.0,"sma_60":18003.17,"sma_120":18650.08},{"date":"2024-12-19","open":18170,"high":18180,"low":17756,"close":17756,"volume":9781,"rsi_14":50.56,"sma_20":17637.0,"sma_60":18004.33,"sma_120":18633.58},{"date":"2024-12-20","open":17756,"high":17823,"low":17187,"close":17312,"volume":8886,"rsi_14":50.28,"sma_20":17654.5,"sma_60":17996.33,"sma_120":18614.92},{"date":"2024-12-23","open":17351,"high":17659,"low":17274,"close":17399,"volume":23039,"rsi_14":48.27,"sma_20":17673.0,"sma_60":17988.17,"sma_120":18597.42},{"date":"2024-12-24","open":17399,"high":17659,"low":17254,"close":17409,"volume":31351,"rsi_14":50.91,"sma_20":17704.0,"sma_60":17967.33,"sma_120":18577.5},{"date":"2024-12-26","open":17399,"high":17515,"low":17226,"close":17351,"volume":34594,"rsi_14":53.69,"sma_20":17739.0,"sma_60":17946.0,"sma_120":18558.75},{"date":"2024-12-27","open":17360,"high":17360,"low":16657,"close":16975,"volume":18039,"rsi_14":55.46,"sma_20":17734.0,"sma_60":17921.0,"sma_120":18538.42},{"date":"2024-12-30","open":16965,"high":16965,"low":16676,"close":16830,"volume":9488,"rsi_14":66.21,"sma_20":17690.0,"sma_60":17898.67,"sma_120":18517.25},{"date":"2025-01-02","open":16792,"high":16830,"low":16503,"close":16666,"volume":28367,"rsi_14":57.85,"sma_20":17658.5,"sma_60":17873.33,"sma_120":18493.42},{"date":"2025-01-03","open":16666,"high":17206,"low":16666,"close":17052,"volume":17959,"rsi_14":57.94,"sma_20":17628.5,"sma_60":17849.0,"sma_120":18472.92},{"date":"2025-01-06","open":17062,"high":17495,"low":16869,"close":17399,"volume":30920,"rsi_14":60.34,"sma_20":17634.0,"sma_60":17833.5,"sma_120":18455.0},{"date":"2025-01-07","open":17399,"high":18161,"low":17254,"close":18122,"volume":50756,"rsi_14":65.76,"sma_20":17697.0,"sma_60":17829.83,"sma_120":18442.5},{"date":"2025-01-08","open":18122,"high":18922,"low":18006,"close":18816,"volume":69896,"rsi_14":60.67,"sma_20":17825.5,"sma_60":17849.33,"sma_120":18435.58},{"date":"2025-01-09","open":18749,"high":19202,"low":18517,"close":19038,"volume":32584,"rsi_14":62.48,"sma_20":18022.0,"sma_60":17869.0,"sma_120":18431.42},{"date":"2025-01-10","open":19086,"high":19086,"low":18459,"close":18671,"volume":20657,"rsi_14":53.11,"sma_20":18161.0,"sma_60":17877.67,"sma_120":18423.67},{"date":"2025-01-13","open":18749,"high":18845,"low":18189,"close":18430,"volume":17027,"rsi_14":57.92,"sma_20":18268.0,"sma_60":17882.5,"sma_120":18411.33},{"date":"2025-01-14","open":18286,"high":18768,"low":18286,"close":18479,"volume":21213,"rsi_14":65.09,"sma_20":18373.0,"sma_60":17890.67,"sma_120":18402.75},{"date":"2025-01-15","open":18479,"high":18642,"low":18122,"close":18315,"volume":12744,"rsi_14":61.61,"sma_20":18469.5,"sma_60":17896.33,"sma_120":18392.33},{"date":"2025-01-16","open":18315,"high":18720,"low":18180,"close":18633,"volume":11478,"rsi_14":64.4,"sma_20":18511.0,"sma_60":17908.67,"sma_120":18385.92},{"date":"2025-01-17","open":18633,"high":19144,"low":18546,"close":18970,"volume":26705,"rsi_14":67.87,"sma_20":18570.0,"sma_60":17930.5,"sma_120":18385.25},{"date":"2025-01-20","open":18922,"high":19009,"low":18633,"close":18806,"volume":18779,"rsi_14":71.21,"sma_20":18592.0,"sma_60":17952.5,"sma_120":18383.25},{"date":"2025-01-21","open":18932,"high":19568,"low":18749,"close":19269,"volume":37693,"rsi_14":76.3,"sma_20":18670.5,"sma_60":17984.33,"sma_120":18386.42},{"date":"2025-01-22","open":19269,"high":19375,"low":18864,"close":19105,"volume":23865,"rsi_14":76.3,"sma_20":18763.5,"sma_60":18013.83,"sma_120":18387.75},{"date":"2025-01-23","open":19279,"high":20194,"low":19163,"close":20146,"volume":142321,"rsi_14":79.23,"sma_20":18906.0,"sma_60":18060.83,"sma_120":18402.75},{"date":"2025-01-24","open":19953,"high":20435,"low":19616,"close":20146,"volume":48736,"rsi_14":77.78,"sma_20":19048.0,"sma_60":18110.17,"sma_120":18415.83},{"date":"2025-01-31","open":19905,"high":20146,"low":19568,"close":19905,"volume":26941,"rsi_14":69.98,"sma_20":19180.5,"sma_60":18157.67,"sma_120":18427.25},{"date":"2025-02-03","open":19905,"high":19905,"low":19211,"close":19279,"volume":24604,"rsi_14":55.26,"sma_20":19300.0,"sma_60":18195.5,"sma_120":18434.92},{"date":"2025-02-04","open":19568,"high":19568,"low":19086,"close":19115,"volume":20125,"rsi_14":50.89,"sma_20":19418.5,"sma_60":18234.5,"sma_120":18440.0},{"date":"2025-02-05","open":19375,"high":20050,"low":18999,"close":19057,"volume":42581,"rsi_14":54.78,"sma_20":19542.5,"sma_60":18268.83,"sma_120":18442.33},{"date":"2025-02-06","open":19279,"high":20194,"low":19221,"close":20002,"volume":39798,"rsi_14":66.6,"sma_20":19695.5,"sma_60":18314.83,"sma_120":18456.92},{"date":"2025-02-07","open":20002,"high":20194,"low":19616,"close":19809,"volume":17598,"rsi_14":63.64,"sma_20":19820.5,"sma_60":18361.67,"sma_120":18484.67},{"date":"2025-02-10","open":19761,"high":20146,"low":19423,"close":19568,"volume":23198,"rsi_14":62.65,"sma_20":19895.5,"sma_60":18405.67,"sma_120":18504.83},{"date":"2025-02-11","open":19857,"high":20966,"low":19761,"close":20917,"volume":92886,"rsi_14":69.08,"sma_20":20004.5,"sma_60":18476.17,"sma_120":18529.83},{"date":"2025-02-12","open":20917,"high":21303,"low":20725,"close":20821,"volume":58855,"rsi_14":66.11,"sma_20":20097.0,"sma_60":18547.17,"sma_120":18554.17},{"date":"2025-02-13","open":20821,"high":20966,"low":20628,"close":20869,"volume":20832,"rsi_14":68.32,"sma_20":20211.0,"sma_60":18622.17,"sma_120":18571.67},{"date":"2025-02-14","open":20869,"high":21303,"low":20580,"close":20580,"volume":29593,"rsi_14":62.01,"sma_20":20322.5,"sma_60":18694.5,"sma_120":18580.42},{"date":"2025-02-17","open":20580,"high":21207,"low":20484,"close":20917,"volume":29255,"rsi_14":66.1,"sma_20":20449.0,"sma_60":18772.33,"sma_120":18595.83},{"date":"2025-02-18","open":21110,"high":21110,"low":20773,"close":21062,"volume":16760,"rsi_14":59.67,"sma_20":20591.5,"sma_60":18841.5,"sma_120":18612.08},{"date":"2025-02-19","open":21158,"high":21158,"low":20387,"close":20484,"volume":27416,"rsi_14":53.18,"sma_20":20687.5,"sma_60":18898.33,"sma_120":18625.17},{"date":"2025-02-20","open":20484,"high":20484,"low":20194,"close":20243,"volume":12831,"rsi_14":53.18,"sma_20":20753.5,"sma_60":18949.0,"sma_120":18639.75},{"date":"2025-02-21","open":20243,"high":20821,"low":20098,"close":20484,"volume":16969,"rsi_14":62.23,"sma_20":20840.5,"sma_60":19009.5,"sma_120":18656.75},{"date":"2025-02-24","open":20339,"high":20339,"low":19761,"close":20002,"volume":20608,"rsi_14":58.46,"sma_20":20878.5,"sma_60":19062.0,"sma_120":18669.42},{"date":"2025-02-25","open":20194,"high":20243,"low":19664,"close":19712,"volume":15605,"rsi_14":55.99,"sma_20":20910.0,"sma_60":19109.33,"sma_120":18681.75},{"date":"2025-02-26","open":19953,"high":20821,"low":19809,"close":20773,"volume":57883,"rsi_14":56.9,"sma_20":20942.5,"sma_60":19173.83,"sma_120":18702.92},{"date":"2025-02-27","open":20773,"high":20821,"low":20146,"close":20676,"volume":23711,"rsi_14":57.89,"sma_20":20970.0,"sma_60":19240.67,"sma_120":18724.5},{"date":"2025-02-28","open":20532,"high":21207,"low":20387,"close":20725,"volume":46555,"rsi_14":60.91,"sma_20":21012.5,"sma_60":19310.67,"sma_120":18745.33},{"date":"2025-03-04","open":20725,"high":20773,"low":20339,"close":20532,"volume":11817,"rsi_14":45.35,"sma_20":21077.5,"sma_60":19370.5,"sma_120":18766.42},{"date":"2025-03-05","open":20339,"high":20725,"low":20243,"close":20435,"volume":21180,"rsi_14":45.35,"sma_20":21146.0,"sma_60":19418.17,"sma_120":18787.58},{"date":"2025-03-06","open":20484,"high":20917,"low":20484,"close":20869,"volume":18208,"rsi_14":50.0,"sma_20":21240.0,"sma_60":19480.33,"sma_120":18812.33},{"date":"2025-03-07","open":21110,"high":21592,"low":20435,"close":21544,"volume":83016,"rsi_14":59.8,"sma_20":21320.0,"sma_60":19548.0,"sma_120":18844.5},{"date":"2025-03-10","open":21785,"high":21785,"low":20725,"close":20725,"volume":34264,"rsi_14":48.21,"sma_20":21367.5,"sma_60":19607.33,"sma_120":18867.0},{"date":"2025-03-11","open":20435,"high":20676,"low":20050,"close":20291,"volume":35399,"rsi_14":43.22,"sma_20":21405.0,"sma_60":19665.83,"sma_120":18891.17},{"date":"2025-03-12","open":20194,"high":20243,"low":19568,"close":19809,"volume":33438,"rsi_14":43.97,"sma_20":21347.5,"sma_60":19725.83,"sma_120":18911.42},{"date":"2025-03-13","open":20002,"high":20002,"low":18729,"close":19038,"volume":113915,"rsi_14":40.16,"sma_20":21255.0,"sma_60":19791.33,"sma_120":18928.5},{"date":"2025-03-14","open":18932,"high":19568,"low":18932,"close":19375,"volume":33301,"rsi_14":41.09,"sma_20":21177.5,"sma_60":19849.83,"sma_120":18944.75},{"date":"2025-03-17","open":19250,"high":19568,"low":19047,"close":19115,"volume":20339,"rsi_14":42.6,"sma_20":21101.5,"sma_60":19897.33,"sma_120":18962.0},{"date":"2025-03-18","open":19115,"high":19269,"low":18691,"close":18922,"volume":23479,"rsi_14":43.3,"sma_20":20998.0,"sma_60":19940.0,"sma_120":18976.5},{"date":"2025-03-19","open":18932,"high":20484,"low":18932,"close":19905,"volume":80275,"rsi_14":42.55,"sma_20":20938.0,"sma_60":19999.67,"sma_120":18997.75},{"date":"2025-03-20","open":20002,"high":22315,"low":19953,"close":21737,"volume":325347,"rsi_14":57.02,"sma_20":21003.0,"sma_60":20067.17,"sma_120":19029.08},{"date":"2025-03-21","open":21737,"high":23183,"low":21351,"close":23183,"volume":255887,"rsi_14":63.72,"sma_20":21155.5,"sma_60":20159.67,"sma_120":19074.5},{"date":"2025-03-24","open":23134,"high":23906,"low":22797,"close":23134,"volume":83187,"rsi_14":64.77,"sma_20":21293.0,"sma_60":20241.83,"sma_120":19122.5},{"date":"2025-03-25","open":23520,"high":23520,"low":22026,"close":22170,"volume":91073,"rsi_14":58.96,"sma_20":21405.5,"sma_60":20318.17,"sma_120":19161.25},{"date":"2025-03-26","open":22315,"high":22604,"low":21881,"close":22122,"volume":51002,"rsi_14":56.74,"sma_20":21530.5,"sma_60":20401.33,"sma_120":19198.83},{"date":"2025-03-27","open":22267,"high":22556,"low":21881,"close":22074,"volume":20963,"rsi_14":53.06,"sma_20":21598.0,"sma_60":20482.17,"sma_120":19235.17},{"date":"2025-03-28","open":22170,"high":22460,"low":21689,"close":22315,"volume":35032,"rsi_14":59.83,"sma_20":21683.0,"sma_60":20567.0,"sma_120":19267.17},{"date":"2025-03-31","open":22267,"high":22267,"low":21592,"close":21833,"volume":25943,"rsi_14":59.48,"sma_20":21740.5,"sma_60":20644.5,"sma_120":19295.25},{"date":"2025-04-01","open":21881,"high":22508,"low":21881,"close":22267,"volume":29156,"rsi_14":65.2,"sma_20":21830.5,"sma_60":20736.0,"sma_120":19328.5},{"date":"2025-04-02","open":22026,"high":22267,"low":21303,"close":21689,"volume":37223,"rsi_14":66.79,"sma_20":21895.5,"sma_60":20820.0,"sma_120":19359.33},{"date":"2025-04-03","open":21246,"high":22770,"low":21148,"close":22180,"volume":59909,"rsi_14":65.53,"sma_20":21940.5,"sma_60":20907.67,"sma_120":19390.5},{"date":"2025-04-04","open":22180,"high":23213,"low":21738,"close":22820,"volume":42066,"rsi_14":70.37,"sma_20":21983.0,"sma_60":20999.5,"sma_120":19424.25},{"date":"2025-04-07","open":22033,"high":22869,"low":21836,"close":21934,"volume":54757,"rsi_14":64.88,"sma_20":22023.0,"sma_60":21070.33,"sma_120":19451.92},{"date":"2025-04-08","open":22230,"high":22869,"low":21984,"close":22672,"volume":47124,"rsi_14":63.79,"sma_20":22123.0,"sma_60":21141.17,"sma_120":19485.5},{"date":"2025-04-09","open":22623,"high":22623,"low":21049,"close":21344,"volume":40471,"rsi_14":44.79,"sma_20":22180.5,"sma_60":21177.5,"sma_120":19513.42},{"date":"2025-04-10","open":21787,"high":22525,"low":21738,"close":22279,"volume":23851,"rsi_14":40.79,"sma_20":22325.5,"sma_60":21225.83,"sma_120":19547.42},{"date":"2025-04-11","open":22082,"high":22475,"low":21885,"close":22033,"volume":18822,"rsi_14":39.74,"sma_20":22440.5,"sma_60":21276.33,"sma_120":19577.0},{"date":"2025-04-14","open":22033,"high":22131,"low":21492,"close":21639,"volume":32148,"rsi_14":43.06,"sma_20":22549.0,"sma_60":21324.33,"sma_120":19603.42},{"date":"2025-04-15","open":21738,"high":22721,"low":21049,"close":22623,"volume":40056,"rsi_14":50.31,"sma_20":22717.5,"sma_60":21388.17,"sma_120":19639.42},{"date":"2025-04-16","open":22623,"high":23016,"low":22426,"close":22623,"volume":34463,"rsi_14":50.62,"sma_20":22835.0,"sma_60":21454.83,"sma_120":19675.58},{"date":"2025-04-17","open":22721,"high":23262,"low":22574,"close":23115,"volume":44641,"rsi_14":52.1,"sma_20":22882.5,"sma_60":21524.33,"sma_120":19716.5},{"date":"2025-04-18","open":23311,"high":23311,"low":22623,"close":22869,"volume":15436,"rsi_14":53.7,"sma_20":22842.5,"sma_60":21583.83,"sma_120":19757.17},{"date":"2025-04-21","open":22918,"high":23213,"low":22672,"close":22869,"volume":26008,"rsi_14":50.98,"sma_20":22805.0,"sma_60":21646.17,"sma_120":19799.33},{"date":"2025-04-22","open":22869,"high":23705,"low":22770,"close":23459,"volume":58334,"rsi_14":58.82,"sma_20":22847.5,"sma_60":21710.5,"sma_120":19847.42},{"date":"2025-04-23","open":23705,"high":23705,"low":22967,"close":23262,"volume":24794,"rsi_14":57.05,"sma_20":22882.5,"sma_60":21774.33,"sma_120":19894.08},{"date":"2025-04-24","open":23262,"high":23459,"low":22967,"close":23016,"volume":29330,"rsi_14":51.35,"sma_20":22907.5,"sma_60":21816.0,"sma_120":19938.42},{"date":"2025-04-25","open":23016,"high":23311,"low":22574,"close":23115,"volume":32615,"rsi_14":59.09,"sma_20":22925.0,"sma_60":21859.33,"sma_120":19984.75},{"date":"2025-04-28","open":23213,"high":23705,"low":22967,"close":23016,"volume":33492,"rsi_14":52.94,"sma_20":22962.5,"sma_60":21905.17,"sma_120":20031.42},{"date":"2025-04-29","open":23016,"high":24197,"low":23016,"close":23902,"volume":81933,"rsi_14":73.64,"sma_20":23022.5,"sma_60":21976.83,"sma_120":20086.17},{"date":"2025-04-30","open":24197,"high":24197,"low":23557,"close":23951,"volume":47005,"rsi_14":68.48,"sma_20":23115.0,"sma_60":22052.17,"sma_120":20143.33},{"date":"2025-05-02","open":23902,"high":24000,"low":23361,"close":23705,"volume":36309,"rsi_14":68.48,"sma_20":23192.5,"sma_60":22124.33,"sma_120":20196.58},{"date":"2025-05-07","open":23705,"high":24049,"low":23508,"close":24049,"volume":28769,"rsi_14":76.92,"sma_20":23255.0,"sma_60":22186.0,"sma_120":20250.42},{"date":"2025-05-08","open":24148,"high":24246,"low":23754,"close":24246,"volume":28748,"rsi_14":72.0,"sma_20":23372.5,"sma_60":22254.33,"sma_120":20308.0},{"date":"2025-05-09","open":24295,"high":25033,"low":24148,"close":24934,"volume":61922,"rsi_14":76.4,"sma_20":23487.5,"sma_60":22338.5,"sma_120":20372.08},{"date":"2025-05-12","open":24885,"high":25230,"low":24295,"close":25131,"volume":44383,"rsi_14":74.7,"sma_20":23680.0,"sma_60":22402.67,"sma_120":20439.42},{"date":"2025-05-13","open":25279,"high":25279,"low":24148,"close":25033,"volume":42777,"rsi_14":77.5,"sma_20":23820.0,"sma_60":22466.83,"sma_120":20507.0},{"date":"2025-05-14","open":25082,"high":25131,"low":24148,"close":24197,"volume":41556,"rsi_14":63.92,"sma_20":23930.0,"sma_60":22516.0,"sma_120":20569.08},{"date":"2025-05-15","open":23902,"high":24393,"low":23754,"close":24246,"volume":24872,"rsi_14":59.3,"sma_20":24062.5,"sma_60":22571.0,"sma_120":20632.75},{"date":"2025-05-16","open":24590,"high":24639,"low":23754,"close":24049,"volume":23821,"rsi_14":59.3,"sma_20":24135.0,"sma_60":22616.83,"sma_120":20694.58},{"date":"2025-05-19","open":23656,"high":24443,"low":23508,"close":24443,"volume":30465,"rsi_14":66.29,"sma_20":24227.5,"sma_60":22666.83,"sma_120":20754.17},{"date":"2025-05-20","open":24148,"high":25377,"low":24000,"close":25230,"volume":46230,"rsi_14":70.87,"sma_20":24335.0,"sma_60":22740.17,"sma_120":20819.25},{"date":"2025-05-21","open":25279,"high":25377,"low":24787,"close":25230,"volume":29724,"rsi_14":72.28,"sma_20":24455.0,"sma_60":22817.67,"sma_120":20883.33},{"date":"2025-05-22","open":25230,"high":25426,"low":24885,"close":25180,"volume":26483,"rsi_14":65.48,"sma_20":24572.5,"sma_60":22890.17,"sma_120":20949.83},{"date":"2025-05-23","open":24787,"high":25131,"low":24689,"close":24787,"volume":17870,"rsi_14":59.34,"sma_20":24640.0,"sma_60":22964.33,"sma_120":21013.17},{"date":"2025-05-26","open":24885,"high":25820,"low":24738,"close":25623,"volume":42479,"rsi_14":68.93,"sma_20":24760.0,"sma_60":23057.67,"sma_120":21083.5},{"date":"2025-05-27","open":25820,"high":25918,"low":25328,"close":25869,"volume":22555,"rsi_14":68.32,"sma_20":24905.0,"sma_60":23136.83,"sma_120":21155.33},{"date":"2025-05-28","open":25869,"high":25967,"low":24984,"close":25230,"volume":46051,"rsi_14":59.09,"sma_20":25012.5,"sma_60":23206.83,"sma_120":21223.75},{"date":"2025-05-29","open":25230,"high":26066,"low":25033,"close":25967,"volume":41577,"rsi_14":59.46,"sma_20":25162.5,"sma_60":23288.5,"sma_120":21299.58},{"date":"2025-05-30","open":25918,"high":26262,"low":25820,"close":25967,"volume":20580,"rsi_14":57.94,"sma_20":25267.5,"sma_60":23373.5,"sma_120":21372.0},{"date":"2025-06-02","open":26262,"high":26262,"low":25672,"close":25672,"volume":16615,"rsi_14":55.86,"sma_20":25355.0,"sma_60":23455.17,"sma_120":21436.67},{"date":"2025-06-04","open":26066,"high":26852,"low":25672,"close":26656,"volume":54453,"rsi_14":71.93,"sma_20":25505.0,"sma_60":23546.0,"sma_120":21513.17},{"date":"2025-06-05","open":26852,"high":28525,"low":26705,"close":28082,"volume":114451,"rsi_14":77.46,"sma_20":25710.0,"sma_60":23649.33,"sma_120":21598.67},{"date":"2025-06-09","open":28869,"high":28967,"low":27787,"close":27934,"volume":88781,"rsi_14":78.01,"sma_20":25897.5,"sma_60":23764.33,"sma_120":21685.83},{"date":"2025-06-10","open":27984,"high":29311,"low":27787,"close":28525,"volume":101653,"rsi_14":78.62,"sma_20":26080.0,"sma_60":23896.83,"sma_120":21781.33},{"date":"2025-06-11","open":29016,"high":29115,"low":27639,"close":28279,"volume":84617,"rsi_14":73.13,"sma_20":26240.0,"sma_60":24033.5,"sma_120":21879.67},{"date":"2025-06-12","open":28082,"high":29066,"low":28082,"close":28475,"volume":41711,"rsi_14":73.91,"sma_20":26415.0,"sma_60":24186.83,"sma_120":21989.08},{"date":"2025-06-13","open":28721,"high":28721,"low":26902,"close":27344,"volume":81283,"rsi_14":63.75,"sma_20":26575.0,"sma_60":24315.17,"sma_120":22082.5},{"date":"2025-06-16","open":27344,"high":28820,"low":27246,"close":28525,"volume":73251,"rsi_14":71.59,"sma_20":26792.5,"sma_60":24468.0,"sma_120":22182.67},{"date":"2025-06-17","open":27836,"high":28967,"low":27492,"close":28131,"volume":94304,"rsi_14":65.27,"sma_20":27000.0,"sma_60":24617.5,"sma_120":22278.75},{"date":"2025-06-18","open":28279,"high":28820,"low":27738,"close":28475,"volume":54537,"rsi_14":65.68,"sma_20":27205.0,"sma_60":24755.83,"sma_120":22377.75},{"date":"2025-06-19","open":28475,"high":28525,"low":27689,"close":27738,"volume":27633,"rsi_14":64.91,"sma_20":27332.5,"sma_60":24850.0,"sma_120":22458.58},{"date":"2025-06-20","open":27836,"high":28377,"low":27590,"close":28230,"volume":24452,"rsi_14":63.86,"sma_20":27485.0,"sma_60":24927.5,"sma_120":22543.58},{"date":"2025-06-23","open":28230,"high":28328,"low":27443,"close":27590,"volume":22722,"rsi_14":59.22,"sma_20":27607.5,"sma_60":24995.0,"sma_120":22618.42},{"date":"2025-06-24","open":27836,"high":28180,"low":27393,"close":27590,"volume":45806,"rsi_14":61.27,"sma_20":27750.0,"sma_60":25079.17,"sma_120":22698.67},{"date":"2025-06-25","open":27590,"high":27639,"low":26361,"close":26656,"volume":76305,"rsi_14":50.0,"sma_20":27802.5,"sma_60":25148.33,"sma_120":22774.83},{"date":"2025-06-26","open":26803,"high":26852,"low":25648,"close":26213,"volume":97120,"rsi_14":37.5,"sma_20":27820.0,"sma_60":25210.83,"sma_120":22846.5},{"date":"2025-06-27","open":26213,"high":26410,"low":25574,"close":25918,"volume":35696,"rsi_14":36.77,"sma_20":27855.0,"sma_60":25264.17,"sma_120":22915.58},{"date":"2025-06-30","open":26459,"high":27984,"low":26066,"close":27393,"volume":137121,"rsi_14":43.35,"sma_20":27927.5,"sma_60":25350.83,"sma_120":22997.67},{"date":"2025-07-01","open":27492,"high":28033,"low":27000,"close":27738,"volume":50596,"rsi_14":46.86,"sma_20":28017.5,"sma_60":25435.83,"sma_120":23085.92},{"date":"2025-07-02","open":27738,"high":28328,"low":27246,"close":28279,"volume":47804,"rsi_14":48.9,"sma_20":28150.0,"sma_60":25540.0,"sma_120":23180.0},{"date":"2025-07-03","open":28279,"high":28525,"low":27639,"close":27885,"volume":51498,"rsi_14":53.29,"sma_20":28212.5,"sma_60":25636.67,"sma_120":23272.17},{"date":"2025-07-04","open":27885,"high":28180,"low":27639,"close":27984,"volume":36866,"rsi_14":46.21,"sma_20":28207.5,"sma_60":25724.17,"sma_120":23361.83},{"date":"2025-07-07","open":28426,"high":29508,"low":27885,"close":28770,"volume":138924,"rsi_14":54.25,"sma_20":28250.0,"sma_60":25840.0,"sma_120":23455.17},{"date":"2025-07-08","open":28820,"high":29016,"low":28279,"close":28475,"volume":30453,"rsi_14":50.0,"sma_20":28247.5,"sma_60":25938.33,"sma_120":23539.75},{"date":"2025-07-09","open":28869,"high":29508,"low":28525,"close":29066,"volume":63514,"rsi_14":59.06,"sma_20":28287.5,"sma_60":26069.17,"sma_120":23623.33},{"date":"2025-07-10","open":29262,"high":29262,"low":28525,"close":28869,"volume":31132,"rsi_14":54.55,"sma_20":28307.5,"sma_60":26180.83,"sma_120":23703.33},{"date":"2025-07-11","open":28918,"high":29066,"low":28033,"close":28131,"volume":60463,"rsi_14":53.79,"sma_20":28347.5,"sma_60":26284.17,"sma_120":23780.25},{"date":"2025-07-14","open":28131,"high":28918,"low":28082,"close":28475,"volume":51748,"rsi_14":55.92,"sma_20":28345.0,"sma_60":26400.0,"sma_120":23862.17},{"date":"2025-07-15","open":28525,"high":29508,"low":28426,"close":28672,"volume":40341,"rsi_14":64.96,"sma_20":28372.5,"sma_60":26502.5,"sma_120":23945.33},{"date":"2025-07-16","open":28475,"high":28820,"low":28082,"close":28377,"volume":37809,"rsi_14":66.42,"sma_20":28367.5,"sma_60":26600.0,"sma_120":24027.42},{"date":"2025-07-17","open":28377,"high":29311,"low":28230,"close":28770,"volume":109833,"rsi_14":71.32,"sma_20":28420.0,"sma_60":26695.83,"sma_120":24110.08},{"date":"2025-07-18","open":28770,"high":28918,"low":28230,"close":28672,"volume":46080,"rsi_14":62.04,"sma_20":28442.5,"sma_60":26794.17,"sma_120":24189.0},{"date":"2025-07-21","open":28279,"high":29262,"low":28180,"close":29164,"volume":49918,"rsi_14":63.06,"sma_20":28522.5,"sma_60":26900.83,"sma_120":24273.5},{"date":"2025-07-22","open":29311,"high":30098,"low":29066,"close":29803,"volume":86978,"rsi_14":63.72,"sma_20":28635.0,"sma_60":27008.33,"sma_120":24359.42},{"date":"2025-07-23","open":30098,"high":30098,"low":28820,"close":28869,"volume":48820,"rsi_14":58.06,"sma_20":28747.5,"sma_60":27103.33,"sma_120":24438.83},{"date":"2025-07-24","open":28623,"high":28918,"low":28033,"close":28574,"volume":59512,"rsi_14":54.69,"sma_20":28867.5,"sma_60":27197.5,"sma_120":24506.75},{"date":"2025-07-25","open":28918,"high":28918,"low":27689,"close":27984,"volume":35205,"rsi_14":43.55,"sma_20":28972.5,"sma_60":27280.0,"sma_120":24569.67},{"date":"2025-07-28","open":27934,"high":28033,"low":27295,"close":27984,"volume":53514,"rsi_14":45.76,"sma_20":29002.5,"sma_60":27364.17,"sma_120":24634.67},{"date":"2025-07-29","open":28033,"high":29066,"low":27393,"close":28869,"volume":42039,"rsi_14":48.39,"sma_20":29060.0,"sma_60":27448.33,"sma_120":24712.58},{"date":"2025-07-30","open":29213,"high":29213,"low":28131,"close":28230,"volume":19922,"rsi_14":45.11,"sma_20":29057.5,"sma_60":27520.83,"sma_120":24786.5},{"date":"2025-07-31","open":28230,"high":29115,"low":27984,"close":28820,"volume":35312,"rsi_14":55.38,"sma_20":29105.0,"sma_60":27607.5,"sma_120":24865.92},{"date":"2025-08-01","open":28820,"high":28820,"low":27443,"close":27836,"volume":42504,"rsi_14":45.45,"sma_20":29097.5,"sma_60":27671.67,"sma_120":24928.83},{"date":"2025-08-04","open":27836,"high":29410,"low":27689,"close":28721,"volume":61580,"rsi_14":50.32,"sma_20":29095.0,"sma_60":27747.5,"sma_120":25000.92},{"date":"2025-08-05","open":28574,"high":29164,"low":28377,"close":28574,"volume":28341,"rsi_14":51.3,"sma_20":29100.0,"sma_60":27809.17,"sma_120":25073.83},{"date":"2025-08-06","open":28525,"high":29164,"low":28131,"close":28770,"volume":17901,"rsi_14":50.0,"sma_20":29085.0,"sma_60":27870.83,"sma_120":25136.75},{"date":"2025-08-07","open":28770,"high":29508,"low":28574,"close":29508,"volume":40478,"rsi_14":55.21,"sma_20":29117.5,"sma_60":27946.67,"sma_120":25206.75},{"date":"2025-08-08","open":28967,"high":29656,"low":27836,"close":29508,"volume":61337,"rsi_14":52.29,"sma_20":29187.5,"sma_60":28036.67,"sma_120":25276.33},{"date":"2025-08-11","open":29459,"high":30098,"low":29115,"close":29803,"volume":34878,"rsi_14":50.0,"sma_20":29255.0,"sma_60":28130.83,"sma_120":25350.92},{"date":"2025-08-12","open":29803,"high":30443,"low":29311,"close":30148,"volume":58341,"rsi_14":59.7,"sma_20":29330.0,"sma_60":28234.17,"sma_120":25425.5},{"date":"2025-08-13","open":30344,"high":30344,"low":29951,"close":30000,"volume":21469,"rsi_14":61.07,"sma_20":29412.5,"sma_60":28328.33,"sma_120":25497.58},{"date":"2025-08-14","open":30000,"high":30000,"low":29361,"close":29410,"volume":12416,"rsi_14":61.07,"sma_20":29445.0,"sma_60":28399.17,"sma_120":25569.67},{"date":"2025-08-18","open":29410,"high":29508,"low":28820,"close":29311,"volume":24211,"rsi_14":60.15,"sma_20":29477.5,"sma_60":28468.33,"sma_120":25643.0},{"date":"2025-08-19","open":29361,"high":29852,"low":29016,"close":29262,"volume":19027,"rsi_14":53.45,"sma_20":29482.5,"sma_60":28537.5,"sma_120":25713.83},{"date":"2025-08-20","open":29213,"high":29262,"low":28426,"close":28869,"volume":50436,"rsi_14":55.86,"sma_20":29435.0,"sma_60":28606.67,"sma_120":25785.5},{"date":"2025-08-21","open":29311,"high":29311,"low":28328,"close":28475,"volume":30527,"rsi_14":46.73,"sma_20":29415.0,"sma_60":28655.0,"sma_120":25856.33},{"date":"2025-08-22","open":28475,"high":29164,"low":28426,"close":28820,"volume":13549,"rsi_14":60.64,"sma_20":29427.5,"sma_60":28705.0,"sma_120":25920.92},{"date":"2025-08-25","open":28623,"high":28820,"low":28082,"close":28623,"volume":70091,"rsi_14":48.75,"sma_20":29460.0,"sma_60":28762.5,"sma_120":25984.67},{"date":"2025-08-26","open":28721,"high":29557,"low":28574,"close":29213,"volume":20013,"rsi_14":57.3,"sma_20":29522.5,"sma_60":28817.5,"sma_120":26053.0},{"date":"2025-08-27","open":29016,"high":29262,"low":28770,"close":29016,"volume":19169,"rsi_14":52.81,"sma_20":29530.0,"sma_60":28869.17,"sma_120":26121.33},{"date":"2025-08-28","open":28770,"high":29262,"low":28770,"close":29066,"volume":16266,"rsi_14":44.0,"sma_20":29572.5,"sma_60":28926.67,"sma_120":26190.92},{"date":"2025-08-29","open":29262,"high":29361,"low":28869,"close":29066,"volume":13079,"rsi_14":44.0,"sma_20":29585.0,"sma_60":28967.5,"sma_120":26256.75},{"date":"2025-09-01","open":29311,"high":29557,"low":28820,"close":29459,"volume":19128,"rsi_14":45.45,"sma_20":29667.5,"sma_60":28990.83,"sma_120":26320.08},{"date":"2025-09-02","open":29607,"high":29607,"low":28770,"close":29557,"volume":22960,"rsi_14":41.67,"sma_20":29710.0,"sma_60":29018.33,"sma_120":26391.33},{"date":"2025-09-03","open":29066,"high":29311,"low":28623,"close":28721,"volume":29653,"rsi_14":34.88,"sma_20":29717.5,"sma_60":29021.67,"sma_120":26459.25},{"date":"2025-09-04","open":28721,"high":29115,"low":28377,"close":28869,"volume":26609,"rsi_14":42.86,"sma_20":29722.5,"sma_60":29031.67,"sma_120":26532.58},{"date":"2025-09-05","open":28918,"high":28967,"low":28475,"close":28525,"volume":9921,"rsi_14":40.24,"sma_20":29672.5,"sma_60":29032.5,"sma_120":26609.67},{"date":"2025-09-08","open":28721,"high":30197,"low":28525,"close":28918,"volume":43506,"rsi_14":46.07,"sma_20":29642.5,"sma_60":29059.17,"sma_120":26687.17},{"date":"2025-09-09","open":28918,"high":29361,"low":28574,"close":28623,"volume":17070,"rsi_14":47.13,"sma_20":29582.5,"sma_60":29060.83,"sma_120":26764.42},{"date":"2025-09-10","open":28623,"high":28869,"low":28033,"close":28328,"volume":38053,"rsi_14":48.24,"sma_20":29490.0,"sma_60":29064.17,"sma_120":26840.83},{"date":"2025-09-11","open":28426,"high":28475,"low":27344,"close":27934,"volume":45674,"rsi_14":39.53,"sma_20":29385.0,"sma_60":29055.0,"sma_120":26905.42},{"date":"2025-09-12","open":27934,"high":28180,"low":27689,"close":28033,"volume":28160,"rsi_14":42.86,"sma_20":29315.0,"sma_60":29060.0,"sma_120":26955.0},{"date":"2025-09-15","open":28180,"high":28623,"low":27541,"close":28426,"volume":23870,"rsi_14":40.0,"sma_20":29270.0,"sma_60":29063.33,"sma_120":26995.42},{"date":"2025-09-16","open":28328,"high":28574,"low":27885,"close":28279,"volume":24299,"rsi_14":40.51,"sma_20":29220.0,"sma_60":29075.0,"sma_120":27035.0},{"date":"2025-09-17","open":28377,"high":28574,"low":27934,"close":28475,"volume":17629,"rsi_14":42.68,"sma_20":29200.0,"sma_60":29090.0,"sma_120":27084.58},{"date":"2025-09-18","open":28525,"high":28870,"low":28230,"close":28230,"volume":34982,"rsi_14":39.77,"sma_20":29185.0,"sma_60":29115.83,"sma_120":27132.08},{"date":"2025-09-19","open":28650,"high":28900,"low":28250,"close":28350,"volume":28057,"rsi_14":31.4,"sma_20":29137.5,"sma_60":29144.17,"sma_120":27177.5},{"date":"2025-09-22","open":28033,"high":28967,"low":27934,"close":28820,"volume":52750,"rsi_14":42.72,"sma_20":29147.5,"sma_60":29193.33,"sma_120":27228.75},{"date":"2025-09-23","open":28820,"high":28820,"low":28328,"close":28426,"volume":14967,"rsi_14":46.81,"sma_20":29107.5,"sma_60":29210.83,"sma_120":27280.83},{"date":"2025-09-24","open":28426,"high":28475,"low":27000,"close":28328,"volume":75993,"rsi_14":44.09,"sma_20":29072.5,"sma_60":29220.83,"sma_120":27328.33},{"date":"2025-09-25","open":28279,"high":28279,"low":27738,"close":27836,"volume":12272,"rsi_14":42.71,"sma_20":29010.0,"sma_60":29213.33,"sma_120":27376.67},{"date":"2025-09-26","open":27738,"high":28131,"low":27443,"close":27443,"volume":23285,"rsi_14":34.38,"sma_20":28927.5,"sma_60":29205.83,"sma_120":27421.25},{"date":"2025-09-29","open":27836,"high":28131,"low":26951,"close":27344,"volume":25879,"rsi_14":35.87,"sma_20":28820.0,"sma_60":29195.0,"sma_120":27459.58},{"date":"2025-09-30","open":27344,"high":27344,"low":26459,"close":26803,"volume":46829,"rsi_14":34.02,"sma_20":28680.0,"sma_60":29161.67,"sma_120":27500.83},{"date":"2025-10-01","open":26754,"high":26902,"low":26115,"close":26361,"volume":34045,"rsi_14":33.67,"sma_20":28560.0,"sma_60":29125.83,"sma_120":27532.08},{"date":"2025-10-02","open":26758,"high":26807,"low":26114,"close":26262,"volume":25700,"rsi_14":30.39,"sma_20":28417.5,"sma_60":29075.0,"sma_120":27572.08},{"date":"2025-10-10","open":26262,"high":26262,"low":24885,"close":25672,"volume":45960,"rsi_14":22.55,"sma_20":28272.5,"sma_60":29020.83,"sma_120":27600.83},{"date":"2025-10-13","open":25279,"high":26607,"low":25279,"close":26066,"volume":24271,"rsi_14":28.97,"sma_20":28127.5,"sma_60":28985.83,"sma_120":27635.0},{"date":"2025-10-14","open":26262,"high":26361,"low":25770,"close":26115,"volume":15222,"rsi_14":26.92,"sma_20":28000.0,"sma_60":28945.83,"sma_120":27672.92},{"date":"2025-10-15","open":26115,"high":26311,"low":25770,"close":25869,"volume":14224,"rsi_14":27.18,"sma_20":27875.0,"sma_60":28898.33,"sma_120":27700.42},{"date":"2025-10-16","open":25869,"high":26115,"low":25377,"close":25426,"volume":33320,"rsi_14":26.42,"sma_20":27747.5,"sma_60":28848.33,"sma_120":27724.17},{"date":"2025-10-17","open":25426,"high":25426,"low":24689,"close":24787,"volume":18336,"rsi_14":9.0,"sma_20":27582.5,"sma_60":28780.83,"sma_120":27738.33},{"date":"2025-10-20","open":24984,"high":24984,"low":24393,"close":24934,"volume":25519,"rsi_14":12.63,"sma_20":27405.0,"sma_60":28717.5,"sma_120":27755.83},{"date":"2025-10-21","open":25033,"high":25082,"low":24295,"close":24689,"volume":32684,"rsi_14":12.24,"sma_20":27222.5,"sma_60":28641.67,"sma_120":27771.25},{"date":"2025-10-22","open":24492,"high":25574,"low":24443,"close":25230,"volume":21587,"rsi_14":23.23,"sma_20":27057.5,"sma_60":28564.17,"sma_120":27786.25},{"date":"2025-10-23","open":25230,"high":25770,"low":24885,"close":25475,"volume":20231,"rsi_14":29.17,"sma_20":26920.0,"sma_60":28506.67,"sma_120":27805.0},{"date":"2025-10-24","open":25721,"high":26361,"low":25672,"close":25967,"volume":31138,"rsi_14":36.54,"sma_20":26822.5,"sma_60":28462.5,"sma_120":27830.0},{"date":"2025-10-27","open":25967,"high":26016,"low":25377,"close":25475,"volume":43650,"rsi_14":36.89,"sma_20":26652.5,"sma_60":28420.0,"sma_120":27850.0},{"date":"2025-10-28","open":25475,"high":26164,"low":25426,"close":25721,"volume":15277,"rsi_14":43.43,"sma_20":26515.0,"sma_60":28381.67,"sma_120":27872.92},{"date":"2025-10-29","open":25721,"high":25721,"low":25180,"close":25328,"volume":15195,"rsi_14":42.57,"sma_20":26362.5,"sma_60":28321.67,"sma_120":27885.0},{"date":"2025-10-30","open":25377,"high":25475,"low":24885,"close":24934,"volume":17554,"rsi_14":42.57,"sma_20":26215.0,"sma_60":28265.83,"sma_120":27893.33},{"date":"2025-10-31","open":25180,"high":25180,"low":24443,"close":24590,"volume":23016,"rsi_14":35.0,"sma_20":26070.0,"sma_60":28194.17,"sma_120":27900.83},{"date":"2025-11-03","open":24787,"high":25525,"low":24098,"close":24984,"volume":64823,"rsi_14":39.25,"sma_20":25950.0,"sma_60":28145.83,"sma_120":27908.75},{"date":"2025-11-04","open":24984,"high":25082,"low":24393,"close":24787,"volume":28739,"rsi_14":39.62,"sma_20":25847.5,"sma_60":28079.17,"sma_120":27913.33},{"date":"2025-11-05","open":24639,"high":24934,"low":24295,"close":24787,"volume":25232,"rsi_14":43.3,"sma_20":25767.5,"sma_60":28015.0,"sma_120":27912.08},{"date":"2025-11-06","open":24836,"high":25918,"low":24639,"close":25574,"volume":33019,"rsi_14":58.0,"sma_20":25742.5,"sma_60":27960.83,"sma_120":27915.83},{"date":"2025-11-07","open":25869,"high":27098,"low":25574,"close":26311,"volume":75809,"rsi_14":62.5,"sma_20":25775.0,"sma_60":27906.67,"sma_120":27926.67},{"date":"2025-11-10","open":26262,"high":27000,"low":26262,"close":26557,"volume":26217,"rsi_14":66.96,"sma_20":25800.0,"sma_60":27856.67,"sma_120":27946.67},{"date":"2025-11-11","open":26557,"high":26754,"low":25623,"close":25918,"volume":30747,"rsi_14":56.14,"sma_20":25790.0,"sma_60":27790.83,"sma_120":27960.83},{"date":"2025-11-12","open":26115,"high":26803,"low":25869,"close":26754,"volume":29851,"rsi_14":60.32,"sma_20":25835.0,"sma_60":27733.33,"sma_120":27983.75},{"date":"2025-11-13","open":26410,"high":26951,"low":25869,"close":26164,"volume":19817,"rsi_14":51.56,"sma_20":25872.5,"sma_60":27668.33,"sma_120":27998.33},{"date":"2025-11-14","open":25672,"high":26557,"low":25623,"close":25869,"volume":40685,"rsi_14":53.23,"sma_20":25927.5,"sma_60":27608.33,"sma_120":28003.75},{"date":"2025-11-17","open":25967,"high":26557,"low":25082,"close":26361,"volume":35497,"rsi_14":55.04,"sma_20":26000.0,"sma_60":27558.33,"sma_120":28013.33},{"date":"2025-11-18","open":26410,"high":26705,"low":26066,"close":26262,"volume":24763,"rsi_14":57.72,"sma_20":26080.0,"sma_60":27507.5,"sma_120":28022.5},{"date":"2025-11-19","open":26705,"high":26705,"low":25082,"close":26213,"volume":27969,"rsi_14":61.21,"sma_20":26130.0,"sma_60":27462.5,"sma_120":28034.58},{"date":"2025-11-20","open":26115,"high":26951,"low":26115,"close":26803,"volume":10971,"rsi_14":68.6,"sma_20":26197.5,"sma_60":27434.17,"sma_120":28044.58},{"date":"2025-11-21","open":26803,"high":26852,"low":26213,"close":26705,"volume":8376,"rsi_14":65.22,"sma_20":26235.0,"sma_60":27398.33,"sma_120":28051.67},{"date":"2025-11-24","open":26705,"high":26754,"low":25967,"close":25967,"volume":12616,"rsi_14":59.52,"sma_20":26260.0,"sma_60":27353.33,"sma_120":28057.92},{"date":"2025-11-25","open":25869,"high":26213,"low":25721,"close":25918,"volume":8796,"rsi_14":59.06,"sma_20":26270.0,"sma_60":27297.5,"sma_120":28057.5},{"date":"2025-11-26","open":26213,"high":26213,"low":25475,"close":25869,"volume":9409,"rsi_14":52.68,"sma_20":26297.5,"sma_60":27244.17,"sma_120":28056.67},{"date":"2025-11-27","open":25770,"high":26066,"low":25377,"close":25672,"volume":20671,"rsi_14":43.56,"sma_20":26335.0,"sma_60":27186.67,"sma_120":28056.67},{"date":"2025-11-28","open":25869,"high":25869,"low":25328,"close":25672,"volume":19776,"rsi_14":40.62,"sma_20":26390.0,"sma_60":27129.17,"sma_120":28048.33},{"date":"2025-12-01","open":25869,"high":26164,"low":25033,"close":25426,"volume":18274,"rsi_14":44.32,"sma_20":26412.5,"sma_60":27060.83,"sma_120":28025.83},{"date":"2025-12-02","open":25377,"high":26016,"low":25180,"close":25967,"volume":13578,"rsi_14":40.24,"sma_20":26472.5,"sma_60":27000.0,"sma_120":28009.17},{"date":"2025-12-03","open":26115,"high":26508,"low":25770,"close":26508,"volume":25903,"rsi_14":54.32,"sma_20":26560.0,"sma_60":26962.5,"sma_120":27992.08},{"date":"2025-12-04","open":26459,"high":26557,"low":25918,"close":26066,"volume":8982,"rsi_14":52.38,"sma_20":26585.0,"sma_60":26915.0,"sma_120":27973.33},{"date":"2025-12-05","open":26164,"high":26852,"low":26066,"close":26557,"volume":20694,"rsi_14":52.38,"sma_20":26597.5,"sma_60":26881.67,"sma_120":27957.08},{"date":"2025-12-08","open":26803,"high":26803,"low":25918,"close":26459,"volume":19731,"rsi_14":52.38,"sma_20":26592.5,"sma_60":26840.0,"sma_120":27949.58},{"date":"2025-12-09","open":26459,"high":26459,"low":25574,"close":25967,"volume":17064,"rsi_14":47.31,"sma_20":26595.0,"sma_60":26795.0,"sma_120":27927.92},{"date":"2025-12-10","open":25967,"high":26557,"low":25820,"close":26016,"volume":36652,"rsi_14":40.24,"sma_20":26557.5,"sma_60":26755.83,"sma_120":27910.0},{"date":"2025-12-11","open":26459,"high":27049,"low":26016,"close":26754,"volume":32681,"rsi_14":50.53,"sma_20":26587.5,"sma_60":26735.83,"sma_120":27895.42},{"date":"2025-12-12","open":27049,"high":27049,"low":26459,"close":26951,"volume":27689,"rsi_14":61.9,"sma_20":26642.5,"sma_60":26717.5,"sma_120":27888.75},{"date":"2025-12-15","open":26951,"high":27885,"low":26754,"close":27590,"volume":35200,"rsi_14":67.71,"sma_20":26705.0,"sma_60":26703.33,"sma_120":27883.33},{"date":"2025-12-16","open":27590,"high":27738,"low":27098,"close":27541,"volume":17588,"rsi_14":67.71,"sma_20":26770.0,"sma_60":26690.83,"sma_120":27882.92},{"date":"2025-12-17","open":27541,"high":27541,"low":26951,"close":27098,"volume":10473,"rsi_14":64.36,"sma_20":26815.0,"sma_60":26667.5,"sma_120":27878.75},{"date":"2025-12-18","open":26951,"high":27098,"low":26557,"close":26754,"volume":9428,"rsi_14":60.19,"sma_20":26812.5,"sma_60":26643.33,"sma_120":27879.58},{"date":"2025-12-19","open":26705,"high":26754,"low":26066,"close":26262,"volume":18616,"rsi_14":57.52,"sma_20":26790.0,"sma_60":26615.83,"sma_120":27880.0},{"date":"2025-12-22","open":26311,"high":27689,"low":26164,"close":27492,"volume":38721,"rsi_14":62.2,"sma_20":26867.5,"sma_60":26593.33,"sma_120":27893.33},{"date":"2025-12-23","open":27492,"high":28082,"low":26754,"close":27590,"volume":26264,"rsi_14":59.32,"sma_20":26952.5,"sma_60":26579.17,"sma_120":27895.0},{"date":"2025-12-24","open":27492,"high":27934,"low":27098,"close":27246,"volume":9095,"rsi_14":60.34,"sma_20":27022.5,"sma_60":26560.83,"sma_120":27890.83},{"date":"2025-12-26","open":27000,"high":27443,"low":26508,"close":26508,"volume":16956,"rsi_14":49.59,"sma_20":27065.0,"sma_60":26538.33,"sma_120":27875.83},{"date":"2025-12-29","open":26508,"high":26803,"low":26164,"close":26754,"volume":11516,"rsi_14":52.42,"sma_20":27120.0,"sma_60":26526.67,"sma_120":27866.25},{"date":"2025-12-30","open":26459,"high":26705,"low":26066,"close":26311,"volume":19476,"rsi_14":52.85,"sma_20":27165.0,"sma_60":26509.17,"sma_120":27852.08},{"date":"2026-01-02","open":26361,"high":26410,"low":25574,"close":25721,"volume":10816,"rsi_14":47.76,"sma_20":27152.5,"sma_60":26490.83,"sma_120":27826.25},{"date":"2026-01-05","open":25721,"high":25918,"low":25180,"close":25672,"volume":15654,"rsi_14":40.83,"sma_20":27110.0,"sma_60":26479.17,"sma_120":27802.5},{"date":"2026-01-06","open":25770,"high":25770,"low":24984,"close":25328,"volume":19008,"rsi_14":36.59,"sma_20":27072.5,"sma_60":26466.67,"sma_120":27770.83},{"date":"2026-01-07","open":25279,"high":25328,"low":24738,"close":25131,"volume":10938,"rsi_14":28.07,"sma_20":27000.0,"sma_60":26457.5,"sma_120":27739.17},{"date":"2026-01-08","open":25131,"high":25131,"low":24393,"close":24689,"volume":9422,"rsi_14":26.23,"sma_20":26910.0,"sma_60":26434.17,"sma_120":27710.0},{"date":"2026-01-09","open":24541,"high":25279,"low":24344,"close":25082,"volume":14963,"rsi_14":33.06,"sma_20":26865.0,"sma_60":26416.67,"sma_120":27681.25},{"date":"2026-01-12","open":24787,"high":25180,"low":24443,"close":24984,"volume":45984,"rsi_14":34.48,"sma_20":26812.5,"sma_60":26401.67,"sma_120":27650.0},{"date":"2026-01-13","open":24934,"high":25131,"low":24639,"close":24934,"volume":11382,"rsi_14":37.38,"sma_20":26720.0,"sma_60":26393.33,"sma_120":27620.83},{"date":"2026-01-14","open":24934,"high":24934,"low":23410,"close":23803,"volume":61440,"rsi_14":14.29,"sma_20":26560.0,"sma_60":26376.67,"sma_120":27578.75},{"date":"2026-01-15","open":23803,"high":23902,"low":22918,"close":23459,"volume":62349,"rsi_14":11.82,"sma_20":26350.0,"sma_60":26351.67,"sma_120":27534.58},{"date":"2026-01-16","open":23557,"high":24098,"low":23115,"close":23361,"volume":58148,"rsi_14":12.38,"sma_20":26137.5,"sma_60":26329.17,"sma_120":27485.42},{"date":"2026-01-19","open":23705,"high":25230,"low":23705,"close":24984,"volume":82648,"rsi_14":34.75,"sma_20":25857.5,"sma_60":26289.17,"sma_120":27444.58},{"date":"2026-01-20","open":24984,"high":26016,"low":24836,"close":25869,"volume":56689,"rsi_14":46.46,"sma_20":25837.5,"sma_60":26287.5,"sma_120":27419.17},{"date":"2026-01-21","open":24984,"high":26361,"low":24984,"close":26164,"volume":42317,"rsi_14":53.72,"sma_20":25770.0,"sma_60":26299.17,"sma_120":27398.75},{"date":"2026-01-22","open":25623,"high":26459,"low":25574,"close":25869,"volume":33688,"rsi_14":51.59,"sma_20":25682.5,"sma_60":26301.67,"sma_120":27380.83},{"date":"2026-01-23","open":26361,"high":26754,"low":26016,"close":26557,"volume":28148,"rsi_14":59.4,"sma_20":25647.5,"sma_60":26322.5,"sma_120":27368.75},{"date":"2026-01-26","open":26361,"high":26902,"low":26262,"close":26410,"volume":33382,"rsi_14":59.85,"sma_20":25642.5,"sma_60":26347.5,"sma_120":27347.92},{"date":"2026-01-27","open":26705,"high":27344,"low":26066,"close":27148,"volume":33582,"rsi_14":68.12,"sma_20":25662.5,"sma_60":26390.83,"sma_120":27338.75},{"date":"2026-01-28","open":27344,"high":27393,"low":26262,"close":26459,"volume":42082,"rsi_14":59.72,"sma_20":25670.0,"sma_60":26415.83,"sma_120":27318.75},{"date":"2026-01-29","open":26607,"high":27246,"low":25770,"close":27049,"volume":44818,"rsi_14":63.64,"sma_20":25737.5,"sma_60":26454.17,"sma_120":27312.08},{"date":"2026-01-30","open":26754,"high":27689,"low":26508,"close":27492,"volume":69591,"rsi_14":66.05,"sma_20":25830.0,"sma_60":26500.0,"sma_120":27301.67},{"date":"2026-02-02","open":27689,"high":28377,"low":27197,"close":27738,"volume":49353,"rsi_14":77.78,"sma_20":25952.5,"sma_60":26536.67,"sma_120":27294.58},{"date":"2026-02-03","open":28279,"high":30344,"low":27639,"close":30344,"volume":116665,"rsi_14":86.84,"sma_20":26217.5,"sma_60":26605.0,"sma_120":27307.92},{"date":"2026-02-04","open":30393,"high":32066,"low":30344,"close":31672,"volume":110802,"rsi_14":89.3,"sma_20":26572.5,"sma_60":26745.83,"sma_120":27326.25},{"date":"2026-02-05","open":31623,"high":32410,"low":30787,"close":31672,"volume":75786,"rsi_14":89.3,"sma_20":26907.5,"sma_60":26832.5,"sma_120":27344.58},{"date":"2026-02-06","open":31869,"high":32803,"low":29607,"close":31918,"volume":91373,"rsi_14":87.7,"sma_20":27260.0,"sma_60":26934.17,"sma_120":27362.5},{"date":"2026-02-09","open":31918,"high":34525,"low":31918,"close":33836,"volume":113565,"rsi_14":88.94,"sma_20":27712.5,"sma_60":27054.17,"sma_120":27393.75},{"date":"2026-02-10","open":33295,"high":33934,"low":32754,"close":32951,"volume":51152,"rsi_14":81.36,"sma_20":28177.5,"sma_60":27169.17,"sma_120":27418.75},{"date":"2026-02-11","open":33000,"high":34033,"low":32213,"close":33541,"volume":54166,"rsi_14":84.51,"sma_20":28690.0,"sma_60":27299.17,"sma_120":27453.75},{"date":"2026-02-12","open":33885,"high":33885,"low":32656,"close":32852,"volume":25127,"rsi_14":78.32,"sma_20":29172.5,"sma_60":27409.17,"sma_120":27483.75},{"date":"2026-02-13","open":32410,"high":33689,"low":32311,"close":33197,"volume":72431,"rsi_14":80.0,"sma_20":29672.5,"sma_60":27526.67,"sma_120":27517.08},{"date":"2026-02-19","open":33443,"high":33541,"low":32164,"close":32852,"volume":44425,"rsi_14":76.13,"sma_20":30072.5,"sma_60":27639.17,"sma_120":27550.83},{"date":"2026-02-20","open":33049,"high":33344,"low":32459,"close":33246,"volume":26242,"rsi_14":81.94,"sma_20":30447.5,"sma_60":27748.33,"sma_120":27591.25},{"date":"2026-02-23","open":33246,"high":34967,"low":33148,"close":34377,"volume":50616,"rsi_14":82.82,"sma_20":30865.0,"sma_60":27878.33,"sma_120":27638.33},{"date":"2026-02-24","open":35508,"high":35803,"low":33738,"close":35459,"volume":74291,"rsi_14":83.75,"sma_20":31352.5,"sma_60":28039.17,"sma_120":27696.25},{"date":"2026-02-25","open":35508,"high":35508,"low":33984,"close":34426,"volume":50501,"rsi_14":76.56,"sma_20":31752.5,"sma_60":28183.33,"sma_120":27740.42},{"date":"2026-02-26","open":34230,"high":34328,"low":32951,"close":33344,"volume":115743,"rsi_14":63.56,"sma_20":32070.0,"sma_60":27855.83,"sma_120":27390.42},{"date":"2026-02-27","open":33344,"high":33492,"low":32459,"close":32852,"volume":39022,"rsi_14":55.77,"sma_20":32395.0,"sma_60":28431.67,"sma_120":27809.17},{"date":"2026-03-03","open":32016,"high":32557,"low":30984,"close":31230,"volume":48936,"rsi_14":48.13,"sma_20":32637.5,"sma_60":28525.83,"sma_120":27827.5},{"date":"2026-03-04","open":30000,"high":30492,"low":27738,"close":29115,"volume":147975,"rsi_14":39.78,"sma_20":32742.5,"sma_60":28588.33,"sma_120":27824.58},{"date":"2026-03-05","open":29607,"high":30197,"low":28525,"close":29705,"volume":82101,"rsi_14":33.33,"sma_20":32855.0,"sma_60":28651.67,"sma_120":27825.83},{"date":"2026-03-06","open":29311,"high":29754,"low":28426,"close":29311,"volume":56600,"rsi_14":34.71,"sma_20":32935.0,"sma_60":28699.17,"sma_120":27830.83},{"date":"2026-03-09","open":28279,"high":28475,"low":27689,"close":28377,"volume":44345,"rsi_14":28.92,"sma_20":32835.0,"sma_60":28738.33,"sma_120":27826.67},{"date":"2026-03-10","open":29951,"high":32410,"low":29852,"close":31967,"volume":228041,"rsi_14":47.08,"sma_20":32850.0,"sma_60":28830.0,"sma_120":27855.83},{"date":"2026-03-11","open":32164,"high":35410,"low":32115,"close":33934,"volume":216185,"rsi_14":52.2,"sma_20":32965.0,"sma_60":28956.67,"sma_120":27898.33},{"date":"2026-03-12","open":33934,"high":34131,"low":31525,"close":31967,"volume":83537,"rsi_14":47.59,"sma_20":32967.5,"sma_60":29058.33,"sma_120":27926.67},{"date":"2026-03-13","open":31623,"high":33393,"low":31082,"close":32213,"volume":62378,"rsi_14":47.17,"sma_20":32885.0,"sma_60":29163.33,"sma_120":27959.58},{"date":"2026-03-16","open":33295,"high":34377,"low":30344,"close":30492,"volume":96383,"rsi_14":39.69,"sma_20":32760.0,"sma_60":28840.0,"sma_120":27819.17},{"date":"2026-03-17","open":31279,"high":31918,"low":30836,"close":30885,"volume":31591,"rsi_14":37.4,"sma_20":32625.0,"sma_60":29293.33,"sma_120":28005.42},{"date":"2026-03-18","open":31623,"high":31820,"low":30393,"close":30984,"volume":36012,"rsi_14":40.0,"sma_20":32530.0,"sma_60":29350.83,"sma_120":28027.08},{"date":"2026-03-19","open":30639,"high":30934,"low":29951,"close":30197,"volume":25390,"rsi_14":40.7,"sma_20":32377.5,"sma_60":29395.83,"sma_120":28043.33},{"date":"2026-03-20","open":30197,"high":33049,"low":29852,"close":32902,"volume":79783,"rsi_14":50.13,"sma_20":32380.0,"sma_60":29494.17,"sma_120":28080.83},{"date":"2026-03-23","open":31574,"high":32361,"low":30000,"close":30443,"volume":51073,"rsi_14":48.03,"sma_20":32237.5,"sma_60":29556.67,"sma_120":28100.0},{"date":"2026-03-24","open":30836,"high":31230,"low":30197,"close":31230,"volume":19162,"rsi_14":55.67,"sma_20":32077.5,"sma_60":29640.83,"sma_120":28128.33},{"date":"2026-03-25","open":30689,"high":31918,"low":30689,"close":31279,"volume":25557,"rsi_14":54.35,"sma_20":31865.0,"sma_60":29705.0,"sma_120":28149.17},{"date":"2026-03-26","open":30934,"high":31328,"low":30344,"close":30443,"volume":19432,"rsi_14":53.05,"sma_20":31662.5,"sma_60":29753.33,"sma_120":28166.25},{"date":"2026-03-27","open":29705,"high":30738,"low":29607,"close":30393,"volume":21939,"rsi_14":55.71,"sma_20":31512.5,"sma_60":29806.67,"sma_120":28183.75},{"date":"2026-03-30","open":30393,"high":30393,"low":29311,"close":30148,"volume":16840,"rsi_14":43.64,"sma_20":31375.0,"sma_60":29868.33,"sma_120":28203.33},{"date":"2026-03-31","open":30049,"high":31426,"low":29459,"close":30098,"volume":27707,"rsi_14":34.52,"sma_20":31317.5,"sma_60":29925.0,"sma_120":28225.83},{"date":"2026-04-01","open":30738,"high":30738,"low":29803,"close":30000,"volume":52744,"rsi_14":40.65,"sma_20":31362.5,"sma_60":29987.5,"sma_120":28248.33},{"date":"2026-04-02","open":30600,"high":30800,"low":28650,"close":29500,"volume":34578,"rsi_14":35.81,"sma_20":31327.5,"sma_60":30043.33,"sma_120":28267.08},{"date":"2026-04-03","open":29550,"high":29800,"low":28650,"close":29050,"volume":12972,"rsi_14":40.39,"sma_20":31290.0,"sma_60":30092.5,"sma_120":28285.83},{"date":"2026-04-06","open":29350,"high":29350,"low":27750,"close":27900,"volume":18900,"rsi_14":33.94,"sma_20":31242.5,"sma_60":30128.33,"sma_120":28297.5},{"date":"2026-04-07","open":28200,"high":28200,"low":25900,"close":26250,"volume":72809,"rsi_14":28.92,"sma_20":30930.0,"sma_60":30140.0,"sma_120":28298.75},{"date":"2026-04-08","open":26950,"high":27450,"low":26250,"close":26700,"volume":36011,"rsi_14":33.47,"sma_20":30540.0,"sma_60":30166.67,"sma_120":28300.42},{"date":"2026-04-09","open":27000,"high":27200,"low":26400,"close":26550,"volume":26628,"rsi_14":13.68,"sma_20":30242.5,"sma_60":30184.17,"sma_120":28300.42},{"date":"2026-04-10","open":26600,"high":27350,"low":26600,"close":27250,"volume":21895,"rsi_14":25.97,"sma_20":29967.5,"sma_60":30215.0,"sma_120":28308.33},{"date":"2026-04-13","open":27200,"high":27950,"low":26750,"close":27600,"volume":26126,"rsi_14":21.38,"sma_20":29797.5,"sma_60":30252.5,"sma_120":28322.92},{"date":"2026-04-14","open":28300,"high":28600,"low":27800,"close":28200,"volume":16880,"rsi_14":26.92,"sma_20":29637.5,"sma_60":30319.17,"sma_120":28347.92},{"date":"2026-04-15","open":28600,"high":28600,"low":27850,"close":28100,"volume":22665,"rsi_14":29.79,"sma_20":29467.5,"sma_60":30390.0,"sma_120":28370.83},{"date":"2026-04-16","open":28750,"high":29550,"low":28250,"close":29250,"volume":36431,"rsi_14":39.88,"sma_20":29395.0,"sma_60":30481.67,"sma_120":28405.42},{"date":"2026-04-17","open":29350,"high":29450,"low":28350,"close":28900,"volume":22022,"rsi_14":39.39,"sma_20":29167.5,"sma_60":30540.0,"sma_120":28432.5},{"date":"2026-04-20","open":29200,"high":29200,"low":28400,"close":28550,"volume":13624,"rsi_14":38.01,"sma_20":29047.5,"sma_60":30577.5,"sma_120":28454.58},{"date":"2026-04-21","open":28700,"high":29100,"low":28050,"close":28400,"volume":31795,"rsi_14":37.79,"sma_20":28880.0,"sma_60":30607.5,"sma_120":28471.25},{"date":"2026-04-22","open":28700,"high":28950,"low":27500,"close":27700,"volume":49931,"rsi_14":39.16,"sma_20":28675.0,"sma_60":30630.83,"sma_120":28486.25},{"date":"2026-04-23","open":27800,"high":28000,"low":27000,"close":27200,"volume":49056,"rsi_14":38.92,"sma_20":28487.5,"sma_60":30634.17,"sma_120":28495.0},{"date":"2026-04-24","open":27200,"high":28000,"low":27200,"close":27700,"volume":18694,"rsi_14":48.7,"sma_20":28327.5,"sma_60":30648.33,"sma_120":28511.25},{"date":"2026-04-27","open":28100,"high":28800,"low":27550,"close":27850,"volume":69656,"rsi_14":62.9,"sma_20":28187.5,"sma_60":30652.5,"sma_120":28532.08},{"date":"2026-04-28","open":28250,"high":28250,"low":27300,"close":27650,"volume":32680,"rsi_14":57.98,"sma_20":28040.0,"sma_60":30665.0,"sma_120":28554.17},{"date":"2026-04-29","open":27650,"high":29150,"low":27450,"close":29000,"volume":29039,"rsi_14":67.13,"sma_20":27965.0,"sma_60":30690.0,"sma_120":28500.42},{"date":"2026-04-30","open":29000,"high":29100,"low":28500,"close":28800,"volume":35171,"rsi_14":55.26,"sma_20":28135.0,"sma_60":28837.5,"sma_120":30484.17},{"date":"2026-05-04","open":29200,"high":29200,"low":28000,"close":28050,"volume":44129,"rsi_14":53.19,"sma_20":27880.0,"sma_60":30701.67,"sma_120":28637.92},{"date":"2026-05-06","open":28100,"high":28100,"low":26750,"close":26750,"volume":59109,"rsi_14":40.65,"sma_20":27822.5,"sma_60":30633.33,"sma_120":28644.17},{"date":"2026-05-07","open":27050,"high":27300,"low":26400,"close":26850,"volume":44996,"rsi_14":41.94,"sma_20":27852.5,"sma_60":30544.17,"sma_120":28645.0},{"date":"2026-05-08","open":27000,"high":27950,"low":26350,"close":27450,"volume":56798,"rsi_14":37.5,"sma_20":27890.0,"sma_60":30465.0,"sma_120":28648.75},{"date":"2026-05-11","open":27750,"high":27750,"low":26300,"close":26650,"volume":64985,"rsi_14":35.29,"sma_20":27895.0,"sma_60":30368.33,"sma_120":28651.25},{"date":"2026-05-12","open":26650,"high":26850,"low":25000,"close":25400,"volume":57209,"rsi_14":31.58,"sma_20":27802.5,"sma_60":30218.33,"sma_120":28636.25},{"date":"2026-05-13","open":25550,"high":26300,"low":24600,"close":25700,"volume":66301,"rsi_14":34.48,"sma_20":27707.5,"sma_60":30088.33,"sma_120":28628.75},{"date":"2026-05-14","open":25700,"high":27050,"low":25700,"close":26850,"volume":28571,"rsi_14":45.36,"sma_20":27640.0,"sma_60":29967.5,"sma_120":28633.33},{"date":"2026-05-15","open":26900,"high":26900,"low":25500,"close":26000,"volume":46539,"rsi_14":43.68,"sma_20":27535.0,"sma_60":29844.17,"sma_120":28626.67},{"date":"2026-05-18","open":26200,"high":26200,"low":24750,"close":24900,"volume":22808,"rsi_14":36.14,"sma_20":27317.5,"sma_60":29696.67,"sma_120":28611.67},{"date":"2026-05-19","open":24950,"high":25000,"low":24250,"close":24800,"volume":30166,"rsi_14":34.83,"sma_20":27112.5,"sma_60":29553.33,"sma_120":28596.25},{"date":"2026-05-20","open":24600,"high":24700,"low":24000,"close":24150,"volume":30639,"rsi_14":33.33,"sma_20":26892.5,"sma_60":29392.5,"sma_120":28570.42},{"date":"2026-05-21","open":24750,"high":25100,"low":24000,"close":24200,"volume":52735,"rsi_14":23.91,"sma_20":26682.5,"sma_60":29213.33,"sma_120":28545.83},{"date":"2026-05-22","open":24250,"high":25050,"low":24250,"close":24850,"volume":21507,"rsi_14":29.53,"sma_20":26540.0,"sma_60":29026.67,"sma_120":28532.92},{"date":"2026-05-26","open":25300,"high":25300,"low":23850,"close":24050,"volume":35194,"rsi_14":29.38,"sma_20":26382.5,"sma_60":28844.17,"sma_120":28513.75},{"date":"2026-05-27","open":24000,"high":24000,"low":22700,"close":23300,"volume":57466,"rsi_14":31.15,"sma_20":26162.5,"sma_60":28667.5,"sma_120":28488.75},{"date":"2026-05-28","open":23350,"high":23350,"low":22200,"close":23000,"volume":30756,"rsi_14":29.41,"sma_20":25920.0,"sma_60":28494.17,"sma_120":28462.92},{"date":"2026-05-29","open":23200,"high":24050,"low":22050,"close":22850,"volume":69444,"rsi_14":24.16,"sma_20":25680.0,"sma_60":28345.83,"sma_120":28435.83},{"date":"2026-06-01","open":23350,"high":23350,"low":21750,"close":22100,"volume":109649,"rsi_14":24.29,"sma_20":25335.0,"sma_60":28220.83,"sma_120":28404.58},{"date":"2026-06-02","open":22400,"high":22800,"low":21300,"close":22800,"volume":54845,"rsi_14":34.34,"sma_20":25035.0,"sma_60":28097.5,"sma_120":28374.58},{"date":"2026-06-04","open":22900,"high":25950,"low":22400,"close":24450,"volume":103980,"rsi_14":43.52,"sma_20":24855.0,"sma_60":28008.33,"sma_120":28353.75},{"date":"2026-06-05","open":23600,"high":24450,"low":22850,"close":23700,"volume":90406,"rsi_14":32.97,"sma_20":24702.5,"sma_60":27922.5,"sma_120":28330.42},{"date":"2026-06-08","open":22850,"high":23450,"low":22000,"close":23050,"volume":55442,"rsi_14":33.7,"sma_20":24512.5,"sma_60":27765.0,"sma_120":28297.5},{"date":"2026-06-09","open":23200,"high":23600,"low":22350,"close":23350,"volume":39339,"rsi_14":40.61,"sma_20":24307.5,"sma_60":27579.17,"sma_120":28267.92},{"date":"2026-06-10","open":22850,"high":23700,"low":22800,"close":23450,"volume":24249,"rsi_14":41.82,"sma_20":24147.5,"sma_60":27428.33,"sma_120":28243.33},{"date":"2026-06-11","open":23450,"high":23900,"low":22900,"close":23600,"volume":19145,"rsi_14":46.45,"sma_20":24057.5,"sma_60":27275.83,"sma_120":28219.58},{"date":"2026-06-12","open":23650,"high":24550,"low":23350,"close":23700,"volume":37541,"rsi_14":46.79,"sma_20":23957.5,"sma_60":27154.17,"sma_120":28190.42},{"date":"2026-06-15","open":23950,"high":24750,"low":23650,"close":24350,"volume":24296,"rsi_14":46.79,"sma_20":23832.5,"sma_60":27036.67,"sma_120":28165.0},{"date":"2026-06-16","open":24650,"high":24750,"low":23850,"close":24300,"volume":26377,"rsi_14":51.77,"sma_20":23747.5,"sma_60":26916.67,"sma_120":28133.75},{"date":"2026-06-17","open":24100,"high":24600,"low":24000,"close":24550,"volume":12337,"rsi_14":68.89,"sma_20":23752.5,"sma_60":26080.83,"sma_120":27943.75},{"date":"2026-06-18","open":24500,"high":24500,"low":23900,"close":23950,"volume":20798,"rsi_14":56.93,"sma_20":23687.5,"sma_60":26655.83,"sma_120":28075.0},{"date":"2026-06-19","open":23900,"high":24700,"low":23150,"close":24200,"volume":24978,"rsi_14":59.71,"sma_20":23690.0,"sma_60":26543.33,"sma_120":28050.0},{"date":"2026-06-22","open":24000,"high":24050,"low":22700,"close":23100,"volume":17799,"rsi_14":56.85,"sma_20":23635.0,"sma_60":26399.17,"sma_120":28020.0},{"date":"2026-06-23","open":23100,"high":23300,"low":21650,"close":21800,"volume":41044,"rsi_14":43.67,"sma_20":23482.5,"sma_60":26232.5,"sma_120":27968.75},{"date":"2026-06-24","open":21600,"high":22150,"low":21050,"close":21750,"volume":40075,"rsi_14":28.57,"sma_20":23367.5,"sma_60":26079.17,"sma_120":27916.25},{"date":"2026-06-25","open":21950,"high":21950,"low":20500,"close":20500,"volume":26864,"rsi_14":26.47,"sma_20":23227.5,"sma_60":25905.83,"sma_120":27856.25},{"date":"2026-06-26","open":21300,"high":21300,"low":19800,"close":20000,"volume":44942,"rsi_14":27.07,"sma_20":23077.5,"sma_60":25728.33,"sma_120":27798.33},{"date":"2026-06-29","open":20100,"high":23200,"low":20000,"close":22750,"volume":31536,"rsi_14":46.7,"sma_20":23072.5,"sma_60":25597.5,"sma_120":27761.25},{"date":"2026-06-30","open":22700,"high":23050,"low":21750,"close":21900,"volume":16820,"rsi_14":42.13,"sma_20":23062.5,"sma_60":25454.17,"sma_120":27720.83},{"date":"2026-07-01","open":21900,"high":22600,"low":21650,"close":22600,"volume":9669,"rsi_14":45.19,"sma_20":23052.5,"sma_60":25339.17,"sma_120":27691.25},{"date":"2026-07-02","open":22800,"high":24150,"low":22100,"close":23300,"volume":16430,"rsi_14":48.18,"sma_20":22995.0,"sma_60":25243.33,"sma_120":27667.92},{"date":"2026-07-03","open":22950,"high":23700,"low":22750,"close":23300,"volume":15336,"rsi_14":44.93,"sma_20":22975.0,"sma_60":25166.67,"sma_120":27647.5},{"date":"2026-07-06","open":24300,"high":24300,"low":22700,"close":23000,"volume":9410,"rsi_14":43.87,"sma_20":22972.5,"sma_60":25112.5,"sma_120":27626.25},{"date":"2026-07-07","open":23000,"high":24150,"low":22550,"close":23850,"volume":21121,"rsi_14":46.88,"sma_20":22997.5,"sma_60":25065.0,"sma_120":27615.83},{"date":"2026-07-08","open":23700,"high":23850,"low":22650,"close":23050,"volume":16103,"rsi_14":46.05,"sma_20":22977.5,"sma_60":25006.67,"sma_120":27595.42},{"date":"2026-07-09","open":22950,"high":23000,"low":22050,"close":22250,"volume":9738,"rsi_14":41.84,"sma_20":22910.0,"sma_60":24923.33,"sma_120":27569.17},{"date":"2026-07-10","open":22300,"high":23100,"low":22200,"close":22650,"volume":7103,"rsi_14":48.0,"sma_20":22857.5,"sma_60":24840.83,"sma_120":27546.67},{"date":"2026-07-13","open":22950,"high":23700,"low":22550,"close":22950,"volume":11423,"rsi_14":55.61,"sma_20":22787.5,"sma_60":24753.33,"sma_120":27536.25},{"date":"2026-07-14","open":22800,"high":22950,"low":21600,"close":22300,"volume":11309,"rsi_14":52.53,"sma_20":22687.5,"sma_60":24656.67,"sma_120":27523.33},{"date":"2026-07-15","open":22200,"high":22650,"low":22150,"close":22400,"volume":7800,"rsi_14":59.79,"sma_20":22580.0,"sma_60":24542.5,"sma_120":27512.08},{"date":"2026-07-16","open":22400,"high":22950,"low":22100,"close":22700,"volume":8392,"rsi_14":64.21,"sma_20":22517.5,"sma_60":24439.17,"sma_120":27489.58},{"date":"2026-07-20","open":22700,"high":23150,"low":22100,"close":22600,"volume":17002,"rsi_14":48.91,"sma_20":22437.5,"sma_60":24340.0,"sma_120":27458.75},{"date":"2026-07-21","open":22450,"high":22500,"low":21700,"close":21750,"volume":11982,"rsi_14":48.91,"sma_20":22370.0,"sma_60":24229.17,"sma_120":27418.33},{"date":"2026-07-22","open":22150,"high":22500,"low":21650,"close":22050,"volume":9003,"rsi_14":45.74,"sma_20":22382.5,"sma_60":24135.0,"sma_120":27382.92},{"date":"2026-07-23","open":22050,"high":22550,"low":21800,"close":22250,"volume":10568,"rsi_14":41.18,"sma_20":22407.5,"sma_60":24052.5,"sma_120":27343.33},{"date":"2026-07-24","open":22250,"high":23000,"low":22100,"close":22300,"volume":13223,"rsi_14":41.67,"sma_20":22497.5,"sma_60":23962.5,"sma_120":27305.42},{"date":"2026-07-27","open":22500,"high":23100,"low":22100,"close":22200,"volume":4678,"rsi_14":43.1,"sma_20":22607.5,"sma_60":23868.33,"sma_120":27260.42},{"date":"2026-07-28","open":22050,"high":22300,"low":21600,"close":21950,"volume":4833,"rsi_14":31.73,"sma_20":22567.5,"sma_60":23773.33,"sma_120":27219.17},{"date":"2026-07-29","open":21900,"high":22450,"low":21000,"close":21950,"volume":23175,"rsi_14":37.5,"sma_20":22570.0,"sma_60":23655.83,"sma_120":27172.92},{"date":"2026-07-30","open":21800,"high":22900,"low":21650,"close":22400,"volume":9148,"rsi_14":51.85,"sma_20":22560.0,"sma_60":23549.17,"sma_120":27126.67},{"date":"2026-07-31","open":22400,"high":22700,"low":21800,"close":22550,"volume":13067,"rsi_14":48.68,"sma_20":22522.5,"sma_60":23457.5,"sma_120":27079.58},{"date":"2026-08-03","open":22750,"high":23500,"low":22300,"close":22550,"volume":10244,"rsi_14":44.29,"sma_20":22485.0,"sma_60":23387.5,"sma_120":27010.42},{"date":"2026-08-04","open":23000,"high":23150,"low":22550,"close":23150,"volume":11534,"rsi_14":62.32,"sma_20":22492.5,"sma_60":23325.83,"sma_120":26935.0},{"date":"2026-08-05","open":23200,"high":23400,"low":22850,"close":23250,"volume":4497,"rsi_14":62.32,"sma_20":22462.5,"sma_60":23255.83,"sma_120":26860.42},{"date":"2026-08-06","open":23150,"high":23550,"low":23000,"close":23500,"volume":6587,"rsi_14":61.76,"sma_20":22485.0,"sma_60":23203.33,"sma_120":26785.83},{"date":"2026-08-07","open":23450,"high":23650,"low":23100,"close":23450,"volume":9254,"rsi_14":62.69,"sma_20":22545.0,"sma_60":23170.83,"sma_120":26694.58},{"date":"2026-08-10","open":23750,"high":24500,"low":23550,"close":24000,"volume":18174,"rsi_14":86.89,"sma_20":22612.5,"sma_60":23142.5,"sma_120":26615.42},{"date":"2026-08-11","open":24300,"high":24800,"low":24050,"close":24400,"volume":9048,"rsi_14":87.3,"sma_20":22685.0,"sma_60":23101.67,"sma_120":26534.58},{"date":"2026-08-12","open":24300,"high":24650,"low":23750,"close":23850,"volume":7151,"rsi_14":72.86,"sma_20":22762.5,"sma_60":23065.83,"sma_120":26455.0},{"date":"2026-08-13","open":24250,"high":24300,"low":23850,"close":24100,"volume":7985,"rsi_14":74.32,"sma_20":22847.5,"sma_60":23052.5,"sma_120":26374.58},{"date":"2026-08-14","open":24350,"high":24900,"low":24200,"close":24850,"volume":12680,"rsi_14":80.46,"sma_20":22955.0,"sma_60":23053.33,"sma_120":26303.33},{"date":"2026-08-18","open":24900,"high":24900,"low":24250,"close":24700,"volume":8710,"rsi_14":82.35,"sma_20":23060.0,"sma_60":23062.5,"sma_120":26227.5},{"date":"2026-08-19","open":24700,"high":24700,"low":23800,"close":23950,"volume":5354,"rsi_14":70.0,"sma_20":23170.0,"sma_60":23058.33,"sma_120":26135.83},{"date":"2026-08-20","open":24050,"high":24450,"low":23700,"close":24000,"volume":5708,"rsi_14":67.39,"sma_20":23267.5,"sma_60":23044.17,"sma_120":26035.42},{"date":"2026-08-21","open":23650,"high":23900,"low":23150,"close":23350,"volume":12550,"rsi_14":57.84,"sma_20":23322.5,"sma_60":23032.5,"sma_120":25938.33},{"date":"2026-08-24","open":23700,"high":24200,"low":23400,"close":24150,"volume":8439,"rsi_14":63.56,"sma_20":23415.0,"sma_60":23046.67,"sma_120":25857.08},{"date":"2026-08-25","open":24200,"high":24500,"low":23900,"close":24500,"volume":3843,"rsi_14":61.95,"sma_20":23530.0,"sma_60":23071.67,"sma_120":25782.92},{"date":"2026-08-26","open":24500,"high":24800,"low":24100,"close":24750,"volume":7001,"rsi_14":62.93,"sma_20":23670.0,"sma_60":23103.33,"sma_120":25724.58},{"date":"2026-08-27","open":24750,"high":24750,"low":23700,"close":23850,"volume":11042,"rsi_14":52.71,"sma_20":23765.0,"sma_60":23132.5,"sma_120":25676.67},{"date":"2026-08-28","open":23850,"high":24200,"low":23650,"close":24200,"volume":4243,"rsi_14":55.56,"sma_20":23855.0,"sma_60":23155.83,"sma_120":25626.67},{"date":"2026-08-31","open":23950,"high":24200,"low":23500,"close":24200,"volume":4650,"rsi_14":51.61,"sma_20":23937.5,"sma_60":23151.67,"sma_120":25580.0},{"date":"2026-09-01","open":24250,"high":24300,"low":23800,"close":24300,"volume":2463,"rsi_14":49.15,"sma_20":24025.0,"sma_60":23161.67,"sma_120":25542.08},{"date":"2026-09-02","open":23800,"high":23950,"low":22600,"close":23950,"volume":2384,"rsi_14":50.88,"sma_20":24065.0,"sma_60":23176.67,"sma_120":25470.83},{"date":"2026-09-03","open":23900,"high":23900,"low":23200,"close":23600,"volume":7074,"rsi_14":45.69,"sma_20":24082.5,"sma_60":23180.83,"sma_120":25380.0},{"date":"2026-09-04","open":23750,"high":23750,"low":23400,"close":23700,"volume":3476,"rsi_14":38.83,"sma_20":24092.5,"sma_60":23185.0,"sma_120":25306.67},{"date":"2026-09-07","open":23750,"high":24500,"low":23450,"close":23550,"volume":7505,"rsi_14":38.83,"sma_20":24097.5,"sma_60":23184.17,"sma_120":25230.0},{"date":"2026-09-08","open":23450,"high":24050,"low":23450,"close":23450,"volume":8781,"rsi_14":44.44,"sma_20":24070.0,"sma_60":23180.0,"sma_120":25167.08},{"date":"2026-09-09","open":23550,"high":23900,"low":23500,"close":23600,"volume":1524,"rsi_14":45.65,"sma_20":24030.0,"sma_60":23167.5,"sma_120":25102.08},{"date":"2026-09-10","open":23450,"high":23600,"low":22800,"close":23300,"volume":10561,"rsi_14":49.41,"sma_20":24002.5,"sma_60":23150.83,"sma_120":25033.75},{"date":"2026-09-11","open":23100,"high":23300,"low":22750,"close":22850,"volume":7873,"rsi_14":33.33,"sma_20":23940.0,"sma_60":23122.5,"sma_120":24968.33},{"date":"2026-09-14","open":22800,"high":23100,"low":22650,"close":22850,"volume":5420,"rsi_14":26.76,"sma_20":23840.0,"sma_60":23104.17,"sma_120":24880.0},{"date":"2026-09-15","open":22600,"high":23050,"low":22250,"close":22450,"volume":6148,"rsi_14":18.92,"sma_20":23727.5,"sma_60":23075.0,"sma_120":24809.17},{"date":"2026-09-16","open":22450,"high":22600,"low":21750,"close":22050,"volume":9437,"rsi_14":21.88,"sma_20":23632.5,"sma_60":23057.5,"sma_120":24728.33},{"date":"2026-09-17","open":22000,"high":22350,"low":21600,"close":22000,"volume":10532,"rsi_14":12.07,"sma_20":23532.5,"sma_60":23060.83,"sma_120":24646.67},{"date":"2026-09-18","open":22000,"high":22050,"low":21750,"close":21950,"volume":1861,"rsi_14":11.86,"sma_20":23462.5,"sma_60":23064.17,"sma_120":24571.67},{"date":"2026-09-21","open":21950,"high":22050,"low":21550,"close":22000,"volume":6756,"rsi_14":10.34,"sma_20":23355.0,"sma_60":23089.17,"sma_120":24497.5},{"date":"2026-09-22","open":21750,"high":22100,"low":21150,"close":21850,"volume":7649,"rsi_14":11.11,"sma_20":23222.5,"sma_60":23120.0,"sma_120":24424.17},{"date":"2026-09-23","open":21850,"high":21950,"low":21650,"close":21700,"volume":3294,"rsi_14":12.0,"sma_20":23070.0,"sma_60":23102.5,"sma_120":24350.0},{"date":"2026-09-28","open":21850,"high":22000,"low":21600,"close":21850,"volume":2648,"rsi_14":13.73,"sma_20":22970.0,"sma_60":23101.67,"sma_120":24277.92},{"date":"2026-09-29","open":22050,"high":22050,"low":21300,"close":21900,"volume":7322,"rsi_14":16.33,"sma_20":22855.0,"sma_60":23090.0,"sma_120":24214.58},{"date":"2026-09-30","open":21900,"high":21950,"low":21500,"close":21700,"volume":2699,"rsi_14":15.69,"sma_20":22730.0,"sma_60":23063.33,"sma_120":24153.33},{"date":"2026-10-01","open":21700,"high":21900,"low":21250,"close":21600,"volume":7486,"rsi_14":10.0,"sma_20":22595.0,"sma_60":23035.0,"sma_120":24100.83},{"date":"2026-10-02","open":21550,"high":21950,"low":21450,"close":21700,"volume":3092,"rsi_14":15.22,"sma_20":22482.5,"sma_60":23013.33,"sma_120":24062.92},{"date":"2026-10-06","open":21800,"high":21950,"low":21400,"close":21600,"volume":5257,"rsi_14":17.95,"sma_20":22382.5,"sma_60":22975.83,"sma_120":24020.42},{"date":"2026-10-07","open":21650,"high":21900,"low":21500,"close":21650,"volume":3490,"rsi_14":20.0,"sma_20":22280.0,"sma_60":22952.5,"sma_120":23979.58},{"date":"2026-10-08","open":21750,"high":22300,"low":21400,"close":21900,"volume":7952,"rsi_14":35.14,"sma_20":22197.5,"sma_60":22946.67,"sma_120":23935.0},{"date":"2026-10-12","open":21950,"high":22200,"low":21500,"close":21500,"volume":4983,"rsi_14":35.14,"sma_20":22100.0,"sma_60":22927.5,"sma_120":23884.17},{"date":"2026-10-13","open":21500,"high":21750,"low":21000,"close":21700,"volume":9832,"rsi_14":42.5,"sma_20":22005.0,"sma_60":22906.67,"sma_120":23830.0},{"date":"2026-10-14","open":21700,"high":22100,"low":21700,"close":22000,"volume":4147,"rsi_14":51.11,"sma_20":21940.0,"sma_60":22901.67,"sma_120":23779.17},{"date":"2026-10-15","open":21650,"high":22000,"low":21100,"close":21550,"volume":17960,"rsi_14":41.51,"sma_20":21875.0,"sma_60":22887.5,"sma_120":23715.0},{"date":"2026-10-16","open":21500,"high":22800,"low":21500,"close":22250,"volume":13290,"rsi_14":56.25,"sma_20":21845.0,"sma_60":22880.0,"sma_120":23659.58},{"date":"2026-10-19","open":22000,"high":23000,"low":22000,"close":22050,"volume":13237,"rsi_14":55.38,"sma_20":21825.0,"sma_60":22870.83,"sma_120":23605.42},{"date":"2026-10-20","open":22200,"high":22500,"low":21950,"close":22050,"volume":8226,"rsi_14":53.23,"sma_20":21825.0,"sma_60":22875.83,"sma_120":23552.5},{"date":"2026-10-21","open":22100,"high":22400,"low":21750,"close":22000,"volume":18045,"rsi_14":51.61,"sma_20":21825.0,"sma_60":22875.0,"sma_120":23505.0},{"date":"2026-10-22","open":21750,"high":22200,"low":21750,"close":22000,"volume":1663,"rsi_14":55.17,"sma_20":21827.5,"sma_60":22870.83,"sma_120":23461.67},{"date":"2026-10-23","open":21903,"high":22205,"low":20997,"close":21300,"volume":19753,"rsi_14":45.71,"sma_20":21792.5,"sma_60":22854.17,"sma_120":23408.33}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":4.6,"pbr":0.62,"ttm_eps":null,"close":19712.459},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":10.86,"pbr":0.59,"ttm_eps":null,"close":18420.7891},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":7.29,"pbr":0.48,"ttm_eps":null,"close":16830.2969},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":9.36,"pbr":0.63,"ttm_eps":null,"close":21833.1152},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":12.14,"pbr":0.76,"ttm_eps":null,"close":27393.4434},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":5.5,"pbr":0.71,"ttm_eps":null,"close":26803.2793},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":6.23,"pbr":0.69,"ttm_eps":null,"close":26311.4766},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":6.92,"pbr":0.94,"ttm_eps":null,"close":30098.3613},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":5.56,"pbr":0.68,"ttm_eps":null,"close":21900.0}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"CJ프레시웨이","phase":"above-fold","symbol_resolved":true}