{"status":"ok","report":{"price_analysis":{"current":18020.0,"change_1d":-3.6,"change_7d":-1.9,"change_30d":-21.3,"high_30d":24400.0,"low_30d":17050.0,"position_in_range":13.0,"support":17785.0,"resistance":23665.0},"summary":"한미글로벌(053690)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 1974.88억. 현재가 18,020원, 전일 대비 -3.6%, 30일 -21.3%. PER 13.6배 / ROE 2.2%. 기술적 시그널: RSI 28(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 3.26만, 기관 순매수 1.49만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 13.6배입니다. ROE 2.2%입니다. 시가총액 1974.88억. 매출 4495.48억, 영업이익 226.71억.","grade":"C","comment":"PER 13.55배, ROE 2.24%","per":13.55,"pbr":0.76,"roe":2.24,"eps":1329.66,"revenue":449548356260.0,"operating_income":22671317766.0,"net_income":14831614772.0,"market_cap":197488225820,"profit_margin":3.3,"roa":1.22,"operating_margin":5.04,"gross_margin":30.8,"debt_ratio":0.8424040251927285,"total_assets":479635170007.0,"total_equity":260331156168.0,"total_debt":219304013839.0,"dividend_yield":1.23,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 27.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-851.02)가 시그널선(-664.89)을 하회합니다(데드크로스). 현재가가 SMA20(19662)과 SMA60(19772) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 16614~22709 (현재 위치 23%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 28","rsi_14":27.63496143958868,"macd":-851.0165426144194,"macd_signal":-664.8932094390894,"sma_20":19661.5,"sma_60":19771.5,"bb_upper":22708.80224953154,"bb_lower":16614.19775046846,"atr_14":1013.5714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -3.26만, 기관 순매수 1.49만. 30일 누적: 외국인 6.47만, 기관 1.76만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-32616.0,"institutional_flow":14876.0,"data":[{"date":"2026-10-23","foreign_net":120.0,"institution_net":-4330.0,"retail_net":4210.0},{"date":"2026-10-22","foreign_net":-45336.0,"institution_net":2889.0,"retail_net":42447.0},{"date":"2026-10-21","foreign_net":8458.0,"institution_net":-831.0,"retail_net":-7627.0},{"date":"2026-10-20","foreign_net":-7248.0,"institution_net":3235.0,"retail_net":4013.0},{"date":"2026-10-19","foreign_net":11390.0,"institution_net":13913.0,"retail_net":-25303.0},{"date":"2026-10-16","foreign_net":34586.0,"institution_net":702.0,"retail_net":-35288.0},{"date":"2026-10-15","foreign_net":45282.0,"institution_net":-55285.0,"retail_net":10003.0},{"date":"2026-10-14","foreign_net":-9189.0,"institution_net":20528.0,"retail_net":-11339.0},{"date":"2026-10-13","foreign_net":30584.0,"institution_net":7839.0,"retail_net":-38423.0},{"date":"2026-10-12","foreign_net":14307.0,"institution_net":-268.0,"retail_net":-14039.0},{"date":"2026-10-08","foreign_net":4238.0,"institution_net":-16595.0,"retail_net":12357.0},{"date":"2026-10-07","foreign_net":11356.0,"institution_net":-10067.0,"retail_net":-1289.0},{"date":"2026-10-06","foreign_net":8605.0,"institution_net":3079.0,"retail_net":-11684.0},{"date":"2026-10-02","foreign_net":-9596.0,"institution_net":-3041.0,"retail_net":12637.0},{"date":"2026-10-01","foreign_net":1711.0,"institution_net":15238.0,"retail_net":-16949.0},{"date":"2026-09-30","foreign_net":16518.0,"institution_net":-3066.0,"retail_net":-13452.0},{"date":"2026-09-29","foreign_net":9818.0,"institution_net":-14172.0,"retail_net":4354.0},{"date":"2026-09-28","foreign_net":24993.0,"institution_net":2906.0,"retail_net":-27899.0},{"date":"2026-09-23","foreign_net":-42441.0,"institution_net":-322.0,"retail_net":42763.0},{"date":"2026-09-22","foreign_net":-18760.0,"institution_net":13722.0,"retail_net":5038.0},{"date":"2026-09-21","foreign_net":39558.0,"institution_net":-49814.0,"retail_net":10256.0},{"date":"2026-09-18","foreign_net":36174.0,"institution_net":-39367.0,"retail_net":3193.0},{"date":"2026-09-17","foreign_net":-2903.0,"institution_net":-3955.0,"retail_net":6858.0},{"date":"2026-09-16","foreign_net":-19866.0,"institution_net":41464.0,"retail_net":-21598.0},{"date":"2026-09-15","foreign_net":1686.0,"institution_net":-19488.0,"retail_net":17802.0},{"date":"2026-09-14","foreign_net":-18282.0,"institution_net":13219.0,"retail_net":5063.0},{"date":"2026-09-11","foreign_net":-7642.0,"institution_net":28329.0,"retail_net":-20687.0},{"date":"2026-09-10","foreign_net":12814.0,"institution_net":38493.0,"retail_net":-51307.0},{"date":"2026-09-09","foreign_net":-3749.0,"institution_net":318.0,"retail_net":3431.0},{"date":"2026-09-08","foreign_net":-62441.0,"institution_net":32301.0,"retail_net":30140.0}],"periods":{"d1":{"foreign_net":120.0,"institution_net":-4330.0,"retail_net":4210.0},"d3":{"foreign_net":-36758.0,"institution_net":-2272.0,"retail_net":39030.0},"d7":{"foreign_net":47252.0,"institution_net":-39707.0,"retail_net":-7545.0},"d14":{"foreign_net":97557.0,"institution_net":-38232.0,"retail_net":-59325.0},"d30":{"foreign_net":64745.0,"institution_net":17574.0,"retail_net":-82319.0}}},"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 13.55x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":38,"summary":"매출 +6.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":6.8,"unit":"%","percentile":59,"direction":"higher_better"},{"name":"영업이익 성장률","value":-55.1,"unit":"%","percentile":18,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.2%","metrics":[{"name":"ROE","value":2.24,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":5.04,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":3.3,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.22,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":28,"summary":"RSI 28","metrics":[{"name":"RSI (14)","value":27.6,"unit":"","percentile":28,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-21.3,"unit":"%","percentile":25,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":66,"summary":"유동비율 1.7x, 순차입금비율 0.5x","metrics":[{"name":"유동비율","value":1.75,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.46,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":21.8,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.06,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 13.55x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +6.8%"},"profitability":{"grade":"C","reason":"ROE 2.2%"},"momentum":{"grade":"D","reason":"RSI 28"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.22,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.24,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.73,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.84,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":30.8,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":5.04,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":3.3,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 28 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 28 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":13.55,"current_pbr":0.76,"per_5y_high":18.78,"per_5y_low":7.1,"per_5y_avg":10.44,"per_percentile":88.9,"pbr_5y_high":2.11,"pbr_5y_low":1.26,"pbr_5y_avg":1.51,"pbr_percentile":0.0,"per_5y_median":9.74,"pbr_5y_median":1.41,"history":[{"quarter":"2024-Q2","per":10.65,"pbr":1.34},{"quarter":"2024-Q3","per":9.74,"pbr":1.29},{"quarter":"2024-Q4","per":7.78,"pbr":1.41},{"quarter":"2025-Q1","per":7.1,"pbr":1.26},{"quarter":"2025-Q2","per":8.16,"pbr":1.67},{"quarter":"2025-Q3","per":8.29,"pbr":1.71},{"quarter":"2025-Q4","per":10.04,"pbr":1.45},{"quarter":"2026-Q1","per":18.78,"pbr":2.11},{"quarter":"2026-Q2","per":13.43,"pbr":1.36},{"quarter":"현재","per":13.55,"pbr":0.76}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":14573.542,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":14039.4326,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":16247.041,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":14595.959,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":19256.1152,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":20174.4688,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":17960.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":26900.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":17860.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"ENGINEERING & CONSTRUCTION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":10.65,"eps":1368.52,"close":14573.54,"source":"reported"},{"date":"2024-07","per":12.39,"eps":1368.52,"close":16957.96,"source":"reported"},{"date":"2024-08","per":10.74,"eps":1368.52,"close":14697.53,"source":"reported"},{"date":"2024-09","per":9.74,"eps":1441.78,"close":14039.43,"source":"reported"},{"date":"2024-10","per":9.64,"eps":1441.78,"close":13905.91,"source":"reported"},{"date":"2024-11","per":12.06,"eps":1441.78,"close":17387.15,"source":"reported"},{"date":"2024-12","per":7.78,"eps":2087.74,"close":16247.04,"source":"reported"},{"date":"2025-01","per":8.19,"eps":2087.74,"close":17106.78,"source":"reported"},{"date":"2025-02","per":8.02,"eps":2087.74,"close":16735.53,"source":"reported"},{"date":"2025-03","per":7.1,"eps":2055.65,"close":14595.96,"source":"reported"},{"date":"2025-04","per":7.63,"eps":2055.65,"close":15690.17,"source":"reported"},{"date":"2025-05","per":8.31,"eps":2055.65,"close":17077.47,"source":"reported"},{"date":"2025-06","per":8.16,"eps":2358.78,"close":19256.12,"source":"reported"},{"date":"2025-07","per":8.16,"eps":2358.78,"close":19236.57,"source":"reported"},{"date":"2025-08","per":8.45,"eps":2358.78,"close":19930.22,"source":"reported"},{"date":"2025-09","per":8.29,"eps":2434.68,"close":20174.47,"source":"reported"},{"date":"2025-10","per":8.19,"eps":2434.68,"close":19930.22,"source":"reported"},{"date":"2025-11","per":7.15,"eps":2434.68,"close":17409.64,"source":"reported"},{"date":"2025-12","per":10.04,"eps":1788.85,"close":17960.0,"source":"reported"},{"date":"2026-01","per":10.5,"eps":1788.85,"close":18790.0,"source":"reported"},{"date":"2026-02","per":11.29,"eps":1788.85,"close":20200.0,"source":"reported"},{"date":"2026-03","per":18.78,"eps":1432.19,"close":26900.0,"source":"reported"},{"date":"2026-04","per":19.55,"eps":1432.19,"close":28000.0,"source":"reported"},{"date":"2026-05","per":14.49,"eps":1432.19,"close":20750.0,"source":"reported"},{"date":"2026-06","per":13.43,"eps":1329.66,"close":17860.0,"source":"reported"},{"date":"2026-07","per":11.95,"eps":1329.66,"close":15890.0,"source":"reported"},{"date":"2026-08","per":17.11,"eps":1329.66,"close":22750.0,"source":"reported"},{"date":"2026-09","per":15.91,"eps":1329.66,"close":21150.0,"source":"reported"},{"date":"2026-10","per":13.51,"eps":1329.66,"close":17970.0,"source":"reported"}],"trailing_per_history_meta":{"avg":10.94,"std":3.43,"upper_1sd":14.37,"lower_1sd":7.51,"current":13.51,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":1.23,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"B","percentile":83,"summary":"배당성향 17%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":16.7,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":6.0,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.46,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.23,"summary":"배당수익률 1.23%","metrics":[{"name":"배당수익률","value":1.23,"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":"13.6배"},{"label":"PBR","value":"0.8배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"2.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:14:08.614799+00:00","sections":{"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.022429937464848695,"dividend_yield":null,"eps":509.0,"revenue":119662587866.0,"operating_income":6248267708.0,"net_income":5839211553.0,"market_cap":null,"profit_margin":0.048797302959374726,"operating_margin":0.052215716034796994,"roa":0.012174277280197739,"gross_margin":0.3079861418530422,"total_equity":260331156168.0,"total_assets":479635170007.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":19.18,"pbr":1.51,"roe":0.01085269724259472,"dividend_yield":1.23,"eps":250.27,"revenue":112028403481.0,"operating_income":2974161304.0,"net_income":2742329171.0,"market_cap":355600000000.0,"profit_margin":0.02447887398007148,"operating_margin":0.026548278932712072,"roa":0.005846822411780942,"gross_margin":0.2970718099061758,"total_equity":252686416077.0,"total_assets":469028983243.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.00327398007130548,"dividend_yield":null,"eps":73.45,"revenue":112592258082.0,"operating_income":6618838065.0,"net_income":804865737.0,"market_cap":null,"profit_margin":0.007148499823263364,"operating_margin":0.058785907466031594,"roa":0.0018020721587782814,"gross_margin":0.3158318080369415,"total_equity":245837091085.0,"total_assets":446633467522.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.023264551345417172,"dividend_yield":null,"eps":496.94,"revenue":105265106831.0,"operating_income":6830050689.0,"net_income":5445208311.0,"market_cap":null,"profit_margin":0.05172852120638722,"operating_margin":0.06488428021989702,"roa":0.012268524833181207,"gross_margin":0.3166865892942097,"total_equity":234056020688.0,"total_assets":443835618792.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.029395355239001525,"dividend_yield":null,"eps":611.53,"revenue":108454587904.0,"operating_income":7393074035.0,"net_income":6700878911.0,"market_cap":null,"profit_margin":0.06178511246505653,"operating_margin":0.0681674623257439,"roa":0.01565441984161523,"gross_margin":0.3155126743581306,"total_equity":227957065207.0,"total_assets":428050287318.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.028942672761349833,"dividend_yield":null,"eps":606.93,"revenue":122521708331.0,"operating_income":9771612349.0,"net_income":6650496967.0,"market_cap":null,"profit_margin":0.0542801521264564,"operating_margin":0.07975413077494302,"roa":0.014513290763240093,"gross_margin":0.3209494038702574,"total_equity":229781714420.0,"total_assets":458234943094.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.03462634337896618,"dividend_yield":null,"eps":719.28,"revenue":118065201705.0,"operating_income":9476375107.0,"net_income":7881596409.0,"market_cap":null,"profit_margin":0.06675630325600179,"operating_margin":0.08026391324581696,"roa":0.0167378742204672,"gross_margin":0.3437631367234702,"total_equity":227618501981.0,"total_assets":470883954867.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.02135655181391424,"dividend_yield":null,"eps":421.04,"revenue":102261626930.0,"operating_income":7924598269.0,"net_income":4613541506.0,"market_cap":null,"profit_margin":0.04511508025545159,"operating_margin":0.07749337172607801,"roa":0.010410136496241352,"gross_margin":0.3593406931336409,"total_equity":216024644156.0,"total_assets":443177811133.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.015732651816823293,"dividend_yield":null,"eps":308.4,"revenue":102595928491.0,"operating_income":8129495450.0,"net_income":3379261764.0,"market_cap":null,"profit_margin":0.03293758157563181,"operating_margin":0.07923799286745713,"roa":0.007954519458716183,"gross_margin":0.373297197075025,"total_equity":214792890820.0,"total_assets":424822867244.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.033720659890977986,"dividend_yield":null,"eps":639.02,"revenue":101849092360.0,"operating_income":8386206190.0,"net_income":7002086463.0,"market_cap":null,"profit_margin":0.06874962064708576,"operating_margin":0.08233952797888243,"roa":0.016185865795963896,"gross_margin":0.35516822320948566,"total_equity":207649746050.0,"total_assets":432604999403.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.003961211953675322,"dividend_yield":null,"eps":73.32,"revenue":104343384862.0,"operating_income":7591438231.0,"net_income":803415350.0,"market_cap":null,"profit_margin":0.007699724817846019,"operating_margin":0.0727543796000111,"roa":0.002014223241219062,"gross_margin":0.31827580736356276,"total_equity":202820591121.0,"total_assets":398871055382.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.018537882552168882,"dividend_yield":null,"eps":347.78,"revenue":102929627144.0,"operating_income":8306811802.0,"net_income":3810784198.0,"market_cap":null,"profit_margin":0.03702320025573064,"operating_margin":0.08070379765758456,"roa":0.008970998569624593,"gross_margin":0.33327065535765543,"total_equity":205567393540.0,"total_assets":424789299477.0}],"current_price":18020.0,"change_pct":-3.58,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":8950.0},{"date":"2016-10-25","close":8960.0},{"date":"2016-10-26","close":8980.0},{"date":"2016-10-27","close":9150.0},{"date":"2016-10-28","close":9050.0},{"date":"2016-10-31","close":8990.0},{"date":"2016-11-01","close":8960.0},{"date":"2016-11-02","close":8650.0},{"date":"2016-11-03","close":9110.0},{"date":"2016-11-04","close":9030.0},{"date":"2016-11-07","close":8990.0},{"date":"2016-11-08","close":8990.0},{"date":"2016-11-09","close":8790.0},{"date":"2016-11-10","close":9300.0},{"date":"2016-11-11","close":9450.0},{"date":"2016-11-14","close":9480.0},{"date":"2016-11-15","close":9440.0},{"date":"2016-11-16","close":9430.0},{"date":"2016-11-17","close":9310.0},{"date":"2016-11-18","close":9210.0},{"date":"2016-11-21","close":9130.0},{"date":"2016-11-22","close":8950.0},{"date":"2016-11-23","close":8880.0},{"date":"2016-11-24","close":8680.0},{"date":"2016-11-25","close":8550.0},{"date":"2016-11-28","close":8490.0},{"date":"2016-11-29","close":8570.0},{"date":"2016-11-30","close":8630.0},{"date":"2016-12-01","close":8750.0},{"date":"2016-12-02","close":8700.0},{"date":"2016-12-05","close":8650.0},{"date":"2016-12-06","close":8770.0},{"date":"2016-12-07","close":8770.0},{"date":"2016-12-08","close":8820.0},{"date":"2016-12-09","close":8810.0},{"date":"2016-12-12","close":8830.0},{"date":"2016-12-13","close":8980.0},{"date":"2016-12-14","close":9020.0},{"date":"2016-12-15","close":9030.0},{"date":"2016-12-16","close":9020.0},{"date":"2016-12-19","close":8930.0},{"date":"2016-12-20","close":8930.0},{"date":"2016-12-21","close":8860.0},{"date":"2016-12-22","close":8800.0},{"date":"2016-12-23","close":8780.0},{"date":"2016-12-26","close":8770.0},{"date":"2016-12-27","close":8800.0},{"date":"2016-12-28","close":8800.0},{"date":"2016-12-29","close":8870.0},{"date":"2017-01-02","close":8800.0},{"date":"2017-01-03","close":8810.0},{"date":"2017-01-04","close":8700.0},{"date":"2017-01-05","close":8800.0},{"date":"2017-01-06","close":8820.0},{"date":"2017-01-09","close":8900.0},{"date":"2017-01-10","close":9020.0},{"date":"2017-01-11","close":9030.0},{"date":"2017-01-12","close":8930.0},{"date":"2017-01-13","close":8830.0},{"date":"2017-01-16","close":8680.0},{"date":"2017-01-17","close":8690.0},{"date":"2017-01-18","close":9060.0},{"date":"2017-01-19","close":9040.0},{"date":"2017-01-20","close":9250.0},{"date":"2017-01-23","close":9690.0},{"date":"2017-01-24","close":9670.0},{"date":"2017-01-25","close":9360.0},{"date":"2017-01-26","close":9400.0},{"date":"2017-01-31","close":9690.0},{"date":"2017-02-01","close":9750.0},{"date":"2017-02-02","close":9640.0},{"date":"2017-02-03","close":9650.0},{"date":"2017-02-06","close":9970.0},{"date":"2017-02-07","close":10400.0},{"date":"2017-02-08","close":10700.0},{"date":"2017-02-09","close":10800.0},{"date":"2017-02-10","close":10650.0},{"date":"2017-02-13","close":10450.0},{"date":"2017-02-14","close":10450.0},{"date":"2017-02-15","close":10650.0},{"date":"2017-02-16","close":10850.0},{"date":"2017-02-17","close":10500.0},{"date":"2017-02-20","close":10400.0},{"date":"2017-02-21","close":10700.0},{"date":"2017-02-22","close":10700.0},{"date":"2017-02-23","close":10500.0},{"date":"2017-02-24","close":10500.0},{"date":"2017-02-27","close":10650.0},{"date":"2017-02-28","close":10750.0},{"date":"2017-03-02","close":11100.0},{"date":"2017-03-03","close":10950.0},{"date":"2017-03-06","close":10550.0},{"date":"2017-03-07","close":10650.0},{"date":"2017-03-08","close":10500.0},{"date":"2017-03-09","close":10300.0},{"date":"2017-03-10","close":10600.0},{"date":"2017-03-13","close":10600.0},{"date":"2017-03-14","close":10600.0},{"date":"2017-03-15","close":10700.0},{"date":"2017-03-16","close":10850.0},{"date":"2017-03-17","close":11100.0},{"date":"2017-03-20","close":11000.0},{"date":"2017-03-21","close":10350.0},{"date":"2017-03-22","close":10150.0},{"date":"2017-03-23","close":10300.0},{"date":"2017-03-24","close":10050.0},{"date":"2017-03-27","close":9800.0},{"date":"2017-03-28","close":9900.0},{"date":"2017-03-29","close":10150.0},{"date":"2017-03-30","close":10250.0},{"date":"2017-03-31","close":10600.0},{"date":"2017-04-03","close":10500.0},{"date":"2017-04-04","close":10550.0},{"date":"2017-04-05","close":10650.0},{"date":"2017-04-06","close":10800.0},{"date":"2017-04-07","close":10650.0},{"date":"2017-04-10","close":10600.0},{"date":"2017-04-11","close":10650.0},{"date":"2017-04-12","close":10600.0},{"date":"2017-04-13","close":10650.0},{"date":"2017-04-14","close":10600.0},{"date":"2017-04-17","close":10800.0},{"date":"2017-04-18","close":10850.0},{"date":"2017-04-19","close":10900.0},{"date":"2017-04-20","close":10950.0},{"date":"2017-04-21","close":10900.0},{"date":"2017-04-24","close":10500.0},{"date":"2017-04-25","close":10450.0},{"date":"2017-04-26","close":10550.0},{"date":"2017-04-27","close":10300.0},{"date":"2017-04-28","close":10300.0},{"date":"2017-05-02","close":10200.0},{"date":"2017-05-04","close":10150.0},{"date":"2017-05-08","close":10300.0},{"date":"2017-05-10","close":10300.0},{"date":"2017-05-11","close":10300.0},{"date":"2017-05-12","close":10250.0},{"date":"2017-05-15","close":10250.0},{"date":"2017-05-16","close":10000.0},{"date":"2017-05-17","close":10350.0},{"date":"2017-05-18","close":10350.0},{"date":"2017-05-19","close":10550.0},{"date":"2017-05-22","close":10500.0},{"date":"2017-05-23","close":10500.0},{"date":"2017-05-24","close":10550.0},{"date":"2017-05-25","close":10600.0},{"date":"2017-05-26","close":10800.0},{"date":"2017-05-29","close":10700.0},{"date":"2017-05-30","close":10700.0},{"date":"2017-05-31","close":10850.0},{"date":"2017-06-01","close":10700.0},{"date":"2017-06-02","close":10750.0},{"date":"2017-06-05","close":10800.0},{"date":"2017-06-07","close":10600.0},{"date":"2017-06-08","close":10650.0},{"date":"2017-06-09","close":10700.0},{"date":"2017-06-12","close":11550.0},{"date":"2017-06-13","close":11600.0},{"date":"2017-06-14","close":11550.0},{"date":"2017-06-15","close":11700.0},{"date":"2017-06-16","close":11400.0},{"date":"2017-06-19","close":11350.0},{"date":"2017-06-20","close":11400.0},{"date":"2017-06-21","close":11300.0},{"date":"2017-06-22","close":11250.0},{"date":"2017-06-23","close":11300.0},{"date":"2017-06-26","close":11400.0},{"date":"2017-06-27","close":11350.0},{"date":"2017-06-28","close":11250.0},{"date":"2017-06-29","close":11450.0},{"date":"2017-06-30","close":11450.0},{"date":"2017-07-03","close":10900.0},{"date":"2017-07-04","close":10950.0},{"date":"2017-07-05","close":10850.0},{"date":"2017-07-06","close":10750.0},{"date":"2017-07-07","close":10800.0},{"date":"2017-07-10","close":10700.0},{"date":"2017-07-11","close":10750.0},{"date":"2017-07-12","close":10750.0},{"date":"2017-07-13","close":10800.0},{"date":"2017-07-14","close":10650.0},{"date":"2017-07-17","close":10600.0},{"date":"2017-07-18","close":10800.0},{"date":"2017-07-19","close":11000.0},{"date":"2017-07-20","close":11400.0},{"date":"2017-07-21","close":11550.0},{"date":"2017-07-24","close":11750.0},{"date":"2017-07-25","close":11500.0},{"date":"2017-07-26","close":11800.0},{"date":"2017-07-27","close":11850.0},{"date":"2017-07-28","close":11800.0},{"date":"2017-07-31","close":11850.0},{"date":"2017-08-01","close":11650.0},{"date":"2017-08-02","close":11550.0},{"date":"2017-08-03","close":11450.0},{"date":"2017-08-04","close":11350.0},{"date":"2017-08-07","close":11450.0},{"date":"2017-08-08","close":11600.0},{"date":"2017-08-09","close":11500.0},{"date":"2017-08-10","close":11450.0},{"date":"2017-08-11","close":11150.0},{"date":"2017-08-14","close":11150.0},{"date":"2017-08-16","close":11100.0},{"date":"2017-08-17","close":11100.0},{"date":"2017-08-18","close":11250.0},{"date":"2017-08-21","close":10900.0},{"date":"2017-08-22","close":10800.0},{"date":"2017-08-23","close":10700.0},{"date":"2017-08-24","close":10800.0},{"date":"2017-08-25","close":10900.0},{"date":"2017-08-28","close":10900.0},{"date":"2017-08-29","close":11250.0},{"date":"2017-08-30","close":11100.0},{"date":"2017-08-31","close":11150.0},{"date":"2017-09-01","close":11050.0},{"date":"2017-09-04","close":10900.0},{"date":"2017-09-05","close":10900.0},{"date":"2017-09-06","close":10900.0},{"date":"2017-09-07","close":11200.0},{"date":"2017-09-08","close":10800.0},{"date":"2017-09-11","close":10650.0},{"date":"2017-09-12","close":10600.0},{"date":"2017-09-13","close":10500.0},{"date":"2017-09-14","close":10550.0},{"date":"2017-09-15","close":10800.0},{"date":"2017-09-18","close":10700.0},{"date":"2017-09-19","close":10850.0},{"date":"2017-09-20","close":10900.0},{"date":"2017-09-21","close":10650.0},{"date":"2017-09-22","close":10650.0},{"date":"2017-09-25","close":10300.0},{"date":"2017-09-26","close":10350.0},{"date":"2017-09-27","close":10250.0},{"date":"2017-09-28","close":10350.0},{"date":"2017-09-29","close":10300.0},{"date":"2017-10-10","close":10200.0},{"date":"2017-10-11","close":10050.0},{"date":"2017-10-12","close":10150.0},{"date":"2017-10-13","close":9760.0},{"date":"2017-10-16","close":9600.0},{"date":"2017-10-17","close":9840.0},{"date":"2017-10-18","close":9590.0},{"date":"2017-10-19","close":9400.0},{"date":"2017-10-20","close":9110.0},{"date":"2017-10-23","close":9110.0},{"date":"2017-10-24","close":9350.0},{"date":"2017-10-25","close":9470.0},{"date":"2017-10-26","close":9300.0},{"date":"2017-10-27","close":9640.0},{"date":"2017-10-30","close":9590.0},{"date":"2017-10-31","close":9590.0},{"date":"2017-11-01","close":9640.0},{"date":"2017-11-02","close":9700.0},{"date":"2017-11-03","close":9790.0},{"date":"2017-11-06","close":9890.0},{"date":"2017-11-07","close":9990.0},{"date":"2017-11-08","close":10000.0},{"date":"2017-11-09","close":10000.0},{"date":"2017-11-10","close":9990.0},{"date":"2017-11-13","close":10050.0},{"date":"2017-11-14","close":10050.0},{"date":"2017-11-15","close":9970.0},{"date":"2017-11-16","close":9920.0},{"date":"2017-11-17","close":9840.0},{"date":"2017-11-20","close":9710.0},{"date":"2017-11-21","close":9640.0},{"date":"2017-11-22","close":9650.0},{"date":"2017-11-23","close":9700.0},{"date":"2017-11-24","close":9540.0},{"date":"2017-11-27","close":9550.0},{"date":"2017-11-28","close":9610.0},{"date":"2017-11-29","close":9490.0},{"date":"2017-11-30","close":9400.0},{"date":"2017-12-01","close":9410.0},{"date":"2017-12-04","close":9660.0},{"date":"2017-12-05","close":9780.0},{"date":"2017-12-06","close":9640.0},{"date":"2017-12-07","close":9640.0},{"date":"2017-12-08","close":9430.0},{"date":"2017-12-11","close":9430.0},{"date":"2017-12-12","close":9400.0},{"date":"2017-12-13","close":9350.0},{"date":"2017-12-14","close":9370.0},{"date":"2017-12-15","close":9150.0},{"date":"2017-12-18","close":9020.0},{"date":"2017-12-19","close":9030.0},{"date":"2017-12-20","close":9020.0},{"date":"2017-12-21","close":9020.0},{"date":"2017-12-22","close":8900.0},{"date":"2017-12-26","close":9090.0},{"date":"2017-12-27","close":8960.0},{"date":"2017-12-28","close":8970.0},{"date":"2018-01-02","close":7500.9155},{"date":"2018-01-03","close":7648.7979},{"date":"2018-01-04","close":7903.4849},{"date":"2018-01-05","close":7903.4849},{"date":"2018-01-08","close":7714.5239},{"date":"2018-01-09","close":7730.9546},{"date":"2018-01-10","close":7739.1724},{"date":"2018-01-11","close":7739.1724},{"date":"2018-01-12","close":7640.5825},{"date":"2018-01-15","close":7648.7979},{"date":"2018-01-16","close":7796.6812},{"date":"2018-01-17","close":7755.6025},{"date":"2018-01-18","close":7928.1309},{"date":"2018-01-19","close":8002.0723},{"date":"2018-01-22","close":7960.9951},{"date":"2018-01-23","close":7944.564},{"date":"2018-01-24","close":7903.4849},{"date":"2018-01-25","close":8207.4648},{"date":"2018-01-26","close":8191.0322},{"date":"2018-01-29","close":8462.1504},{"date":"2018-01-30","close":8421.0732},{"date":"2018-01-31","close":8544.3076},{"date":"2018-02-01","close":8544.3076},{"date":"2018-02-02","close":8585.3857},{"date":"2018-02-05","close":8585.3857},{"date":"2018-02-06","close":8544.3076},{"date":"2018-02-07","close":8462.1504},{"date":"2018-02-08","close":8544.3076},{"date":"2018-02-09","close":8503.2295},{"date":"2018-02-12","close":8708.6221},{"date":"2018-02-13","close":8503.2295},{"date":"2018-02-14","close":8256.7588},{"date":"2018-02-19","close":8297.8379},{"date":"2018-02-20","close":8215.6807},{"date":"2018-02-21","close":8199.249},{"date":"2018-02-22","close":7985.6411},{"date":"2018-02-23","close":7977.4248},{"date":"2018-02-26","close":7878.8384},{"date":"2018-02-27","close":7985.6411},{"date":"2018-02-28","close":7952.7798},{"date":"2018-03-02","close":7919.9165},{"date":"2018-03-05","close":7952.7798},{"date":"2018-03-06","close":8026.7192},{"date":"2018-03-07","close":7870.6221},{"date":"2018-03-08","close":7829.5444},{"date":"2018-03-09","close":8051.3662},{"date":"2018-03-12","close":8034.9355},{"date":"2018-03-13","close":7952.7798},{"date":"2018-03-14","close":7895.2686},{"date":"2018-03-15","close":7887.0537},{"date":"2018-03-16","close":7928.1309},{"date":"2018-03-19","close":7903.4849},{"date":"2018-03-20","close":7862.4062},{"date":"2018-03-21","close":7854.1909},{"date":"2018-03-22","close":7845.9751},{"date":"2018-03-23","close":7689.876},{"date":"2018-03-26","close":7681.6616},{"date":"2018-03-27","close":7780.25},{"date":"2018-03-28","close":7780.25},{"date":"2018-03-29","close":7969.21},{"date":"2018-03-30","close":7911.7007},{"date":"2018-04-02","close":7936.3467},{"date":"2018-04-03","close":7854.1909},{"date":"2018-04-04","close":7796.6812},{"date":"2018-04-05","close":7895.2686},{"date":"2018-04-06","close":7862.4062},{"date":"2018-04-09","close":7673.4453},{"date":"2018-04-10","close":7722.7393},{"date":"2018-04-11","close":7722.7393},{"date":"2018-04-12","close":7698.0938},{"date":"2018-04-13","close":7566.6416},{"date":"2018-04-16","close":7484.4849},{"date":"2018-04-17","close":7862.4062},{"date":"2018-04-18","close":7985.6411},{"date":"2018-04-19","close":8215.6807},{"date":"2018-04-20","close":8256.7588},{"date":"2018-04-23","close":8297.8379},{"date":"2018-04-24","close":8297.8379},{"date":"2018-04-25","close":8338.915},{"date":"2018-04-26","close":8379.9951},{"date":"2018-04-27","close":8182.8188},{"date":"2018-04-30","close":8462.1504},{"date":"2018-05-02","close":8626.4648},{"date":"2018-05-03","close":8215.6807},{"date":"2018-05-04","close":9283.7188},{"date":"2018-05-08","close":8626.4648},{"date":"2018-05-09","close":8585.3857},{"date":"2018-05-10","close":8626.4648},{"date":"2018-05-11","close":8667.543},{"date":"2018-05-14","close":8996.1709},{"date":"2018-05-15","close":9365.875},{"date":"2018-05-16","close":8914.0146},{"date":"2018-05-17","close":8831.8564},{"date":"2018-05-18","close":8914.0146},{"date":"2018-05-21","close":8831.8564},{"date":"2018-05-23","close":8667.543},{"date":"2018-05-24","close":8585.3857},{"date":"2018-05-25","close":8503.2295},{"date":"2018-05-28","close":9037.248},{"date":"2018-05-29","close":8585.3857},{"date":"2018-05-30","close":9324.7979},{"date":"2018-05-31","close":9489.1123},{"date":"2018-06-01","close":9694.5029},{"date":"2018-06-04","close":9776.6582},{"date":"2018-06-05","close":10187.4434},{"date":"2018-06-07","close":10064.207},{"date":"2018-06-08","close":9858.8164},{"date":"2018-06-11","close":9817.7383},{"date":"2018-06-12","close":9489.1123},{"date":"2018-06-14","close":8708.6221},{"date":"2018-06-15","close":8790.7783},{"date":"2018-06-18","close":8749.6992},{"date":"2018-06-19","close":8667.543},{"date":"2018-06-20","close":9201.5645},{"date":"2018-06-21","close":8996.1709},{"date":"2018-06-22","close":9037.248},{"date":"2018-06-25","close":8996.1709},{"date":"2018-06-26","close":8996.1709},{"date":"2018-06-27","close":8831.8564},{"date":"2018-06-28","close":8790.7783},{"date":"2018-06-29","close":9242.6406},{"date":"2018-07-02","close":9078.3271},{"date":"2018-07-03","close":8996.1709},{"date":"2018-07-04","close":8872.9355},{"date":"2018-07-05","close":8790.7783},{"date":"2018-07-06","close":8914.0146},{"date":"2018-07-09","close":8667.543},{"date":"2018-07-10","close":8708.6221},{"date":"2018-07-11","close":8708.6221},{"date":"2018-07-12","close":8708.6221},{"date":"2018-07-13","close":8667.543},{"date":"2018-07-16","close":8667.543},{"date":"2018-07-17","close":9078.3271},{"date":"2018-07-18","close":8872.9355},{"date":"2018-07-19","close":8790.7783},{"date":"2018-07-20","close":8626.4648},{"date":"2018-07-23","close":8626.4648},{"date":"2018-07-24","close":8626.4648},{"date":"2018-07-25","close":8708.6221},{"date":"2018-07-26","close":8708.6221},{"date":"2018-07-27","close":8831.8564},{"date":"2018-07-30","close":8831.8564},{"date":"2018-07-31","close":8749.6992},{"date":"2018-08-01","close":8708.6221},{"date":"2018-08-02","close":8708.6221},{"date":"2018-08-03","close":8708.6221},{"date":"2018-08-06","close":8749.6992},{"date":"2018-08-07","close":8749.6992},{"date":"2018-08-08","close":8667.543},{"date":"2018-08-09","close":8667.543},{"date":"2018-08-10","close":8996.1709},{"date":"2018-08-13","close":8790.7783},{"date":"2018-08-14","close":8790.7783},{"date":"2018-08-16","close":8667.543},{"date":"2018-08-17","close":8667.543},{"date":"2018-08-20","close":8503.2295},{"date":"2018-08-21","close":8421.0732},{"date":"2018-08-22","close":8421.0732},{"date":"2018-08-23","close":8421.0732},{"date":"2018-08-24","close":8338.915},{"date":"2018-08-27","close":8117.0933},{"date":"2018-08-28","close":8256.7588},{"date":"2018-08-29","close":8256.7588},{"date":"2018-08-30","close":8215.6807},{"date":"2018-08-31","close":8100.6616},{"date":"2018-09-03","close":8125.3086},{"date":"2018-09-04","close":7960.9951},{"date":"2018-09-05","close":7960.9951},{"date":"2018-09-06","close":8133.5239},{"date":"2018-09-07","close":8215.6807},{"date":"2018-09-10","close":8199.249},{"date":"2018-09-11","close":10105.2871},{"date":"2018-09-12","close":10516.0713},{"date":"2018-09-13","close":11009.0127},{"date":"2018-09-14","close":11337.6396},{"date":"2018-09-17","close":10351.7559},{"date":"2018-09-18","close":9653.4238},{"date":"2018-09-19","close":9940.9727},{"date":"2018-09-20","close":9489.1123},{"date":"2018-09-21","close":9694.5029},{"date":"2018-09-27","close":9406.9551},{"date":"2018-09-28","close":9283.7188},{"date":"2018-10-01","close":9242.6406},{"date":"2018-10-02","close":9078.3271},{"date":"2018-10-04","close":9448.0332},{"date":"2018-10-05","close":8914.0146},{"date":"2018-10-08","close":8914.0146},{"date":"2018-10-10","close":8297.8379},{"date":"2018-10-11","close":8462.1504},{"date":"2018-10-12","close":8585.3857},{"date":"2018-10-15","close":8191.0322},{"date":"2018-10-16","close":8421.0732},{"date":"2018-10-17","close":8708.6221},{"date":"2018-10-18","close":8708.6221},{"date":"2018-10-19","close":8749.6992},{"date":"2018-10-22","close":8421.0732},{"date":"2018-10-23","close":8166.3872},{"date":"2018-10-24","close":8100.6616},{"date":"2018-10-25","close":7928.1309},{"date":"2018-10-26","close":7821.3286},{"date":"2018-10-29","close":6999.7598},{"date":"2018-10-30","close":7311.9565},{"date":"2018-10-31","close":7270.8774},{"date":"2018-11-01","close":7361.2495},{"date":"2018-11-02","close":7541.9951},{"date":"2018-11-05","close":7426.9746},{"date":"2018-11-06","close":7451.6221},{"date":"2018-11-07","close":7377.6816},{"date":"2018-11-08","close":7772.0337},{"date":"2018-11-09","close":7780.25},{"date":"2018-11-12","close":7739.1724},{"date":"2018-11-13","close":7566.6416},{"date":"2018-11-14","close":7566.6416},{"date":"2018-11-15","close":7796.6812},{"date":"2018-11-16","close":7714.5239},{"date":"2018-11-19","close":7739.1724},{"date":"2018-11-20","close":7730.9546},{"date":"2018-11-21","close":7648.7979},{"date":"2018-11-22","close":7599.5049},{"date":"2018-11-23","close":7533.7793},{"date":"2018-11-26","close":7624.1519},{"date":"2018-11-27","close":7870.6221},{"date":"2018-11-28","close":7788.4653},{"date":"2018-11-29","close":7763.8179},{"date":"2018-11-30","close":7747.3877},{"date":"2018-12-03","close":7944.564},{"date":"2018-12-04","close":8002.0723},{"date":"2018-12-05","close":8026.7192},{"date":"2018-12-06","close":7862.4062},{"date":"2018-12-07","close":8010.2881},{"date":"2018-12-10","close":7706.3091},{"date":"2018-12-11","close":7640.5825},{"date":"2018-12-12","close":7640.5825},{"date":"2018-12-13","close":7862.4062},{"date":"2018-12-14","close":7829.5444},{"date":"2018-12-17","close":7911.7007},{"date":"2018-12-18","close":8018.5044},{"date":"2018-12-19","close":7969.21},{"date":"2018-12-20","close":8338.915},{"date":"2018-12-21","close":8191.0322},{"date":"2018-12-24","close":8174.6025},{"date":"2018-12-26","close":7928.1309},{"date":"2018-12-27","close":8070.7549},{"date":"2018-12-28","close":7986.8589},{"date":"2019-01-02","close":7902.9639},{"date":"2019-01-03","close":7944.9102},{"date":"2019-01-04","close":7995.2476},{"date":"2019-01-07","close":9102.6699},{"date":"2019-01-08","close":9018.7734},{"date":"2019-01-09","close":8809.0352},{"date":"2019-01-10","close":9312.4082},{"date":"2019-01-11","close":9228.5127},{"date":"2019-01-14","close":9102.6699},{"date":"2019-01-15","close":9480.1992},{"date":"2019-01-16","close":10780.5811},{"date":"2019-01-17","close":10319.1553},{"date":"2019-01-18","close":10570.8408},{"date":"2019-01-21","close":10067.4688},{"date":"2019-01-22","close":10067.4688},{"date":"2019-01-23","close":10025.5205},{"date":"2019-01-24","close":9941.626},{"date":"2019-01-25","close":10151.3633},{"date":"2019-01-28","close":10528.8945},{"date":"2019-01-29","close":10151.3633},{"date":"2019-01-30","close":10067.4688},{"date":"2019-01-31","close":10067.4688},{"date":"2019-02-01","close":10822.5293},{"date":"2019-02-07","close":10948.3721},{"date":"2019-02-08","close":10822.5293},{"date":"2019-02-11","close":10948.3721},{"date":"2019-02-12","close":11577.5889},{"date":"2019-02-13","close":11409.7988},{"date":"2019-02-14","close":10990.3203},{"date":"2019-02-15","close":11409.7988},{"date":"2019-02-18","close":11200.0596},{"date":"2019-02-19","close":10864.4766},{"date":"2019-02-20","close":10403.0498},{"date":"2019-02-21","close":10319.1553},{"date":"2019-02-22","close":10403.0498},{"date":"2019-02-25","close":10025.5205},{"date":"2019-02-26","close":10067.4688},{"date":"2019-02-27","close":10528.8945},{"date":"2019-02-28","close":9522.1475},{"date":"2019-03-04","close":9522.1475},{"date":"2019-03-05","close":9815.7822},{"date":"2019-03-06","close":10151.3633},{"date":"2019-03-07","close":9731.8867},{"date":"2019-03-08","close":9480.1992},{"date":"2019-03-11","close":9606.043},{"date":"2019-03-12","close":9689.9395},{"date":"2019-03-13","close":9564.0947},{"date":"2019-03-14","close":9647.9912},{"date":"2019-03-15","close":9270.4619},{"date":"2019-03-18","close":9522.1475},{"date":"2019-03-19","close":9564.0947},{"date":"2019-03-20","close":9396.3047},{"date":"2019-03-21","close":9228.5127},{"date":"2019-03-22","close":9060.7217},{"date":"2019-03-25","close":8976.8262},{"date":"2019-03-26","close":8976.8262},{"date":"2019-03-27","close":8976.8262},{"date":"2019-03-28","close":8892.9307},{"date":"2019-03-29","close":9186.5654},{"date":"2019-04-01","close":9396.3047},{"date":"2019-04-02","close":9354.3564},{"date":"2019-04-03","close":9731.8867},{"date":"2019-04-04","close":9773.834},{"date":"2019-04-05","close":10361.1025},{"date":"2019-04-08","close":10361.1025},{"date":"2019-04-09","close":10151.3633},{"date":"2019-04-10","close":10277.207},{"date":"2019-04-11","close":10361.1025},{"date":"2019-04-12","close":10067.4688},{"date":"2019-04-15","close":10109.417},{"date":"2019-04-16","close":10067.4688},{"date":"2019-04-17","close":9773.834},{"date":"2019-04-18","close":9606.043},{"date":"2019-04-19","close":9689.9395},{"date":"2019-04-22","close":9689.9395},{"date":"2019-04-23","close":9689.9395},{"date":"2019-04-24","close":9564.0947},{"date":"2019-04-25","close":9396.3047},{"date":"2019-04-26","close":9564.0947},{"date":"2019-04-29","close":9480.1992},{"date":"2019-04-30","close":9186.5654},{"date":"2019-05-02","close":9689.9395},{"date":"2019-05-03","close":9731.8867},{"date":"2019-05-07","close":9941.626},{"date":"2019-05-08","close":9647.9912},{"date":"2019-05-09","close":9312.4082},{"date":"2019-05-10","close":9354.3564},{"date":"2019-05-13","close":9522.1475},{"date":"2019-05-14","close":9647.9912},{"date":"2019-05-15","close":9815.7822},{"date":"2019-05-16","close":9606.043},{"date":"2019-05-17","close":9480.1992},{"date":"2019-05-20","close":9396.3047},{"date":"2019-05-21","close":9060.7217},{"date":"2019-05-22","close":9186.5654},{"date":"2019-05-23","close":8892.9307},{"date":"2019-05-24","close":8599.2959},{"date":"2019-05-27","close":8381.167},{"date":"2019-05-28","close":8599.2959},{"date":"2019-05-29","close":8683.1934},{"date":"2019-05-30","close":8381.167},{"date":"2019-05-31","close":8515.4004},{"date":"2019-06-03","close":8641.2432},{"date":"2019-06-04","close":8767.0869},{"date":"2019-06-05","close":8892.9307},{"date":"2019-06-07","close":9186.5654},{"date":"2019-06-10","close":9186.5654},{"date":"2019-06-11","close":9396.3047},{"date":"2019-06-12","close":9270.4619},{"date":"2019-06-13","close":9228.5127},{"date":"2019-06-14","close":9396.3047},{"date":"2019-06-17","close":9438.252},{"date":"2019-06-18","close":9228.5127},{"date":"2019-06-19","close":9480.1992},{"date":"2019-06-20","close":9480.1992},{"date":"2019-06-21","close":9396.3047},{"date":"2019-06-24","close":9731.8867},{"date":"2019-06-25","close":9815.7822},{"date":"2019-06-26","close":9564.0947},{"date":"2019-06-27","close":9438.252},{"date":"2019-06-28","close":9522.1475},{"date":"2019-07-01","close":9606.043},{"date":"2019-07-02","close":9270.4619},{"date":"2019-07-03","close":9060.7217},{"date":"2019-07-04","close":8976.8262},{"date":"2019-07-05","close":8976.8262},{"date":"2019-07-08","close":8431.5049},{"date":"2019-07-09","close":8431.5049},{"date":"2019-07-10","close":8389.5566},{"date":"2019-07-11","close":8641.2432},{"date":"2019-07-12","close":8515.4004},{"date":"2019-07-15","close":8431.5049},{"date":"2019-07-16","close":8356.0},{"date":"2019-07-17","close":8079.1426},{"date":"2019-07-18","close":8104.3125},{"date":"2019-07-19","close":8179.8188},{"date":"2019-07-22","close":8288.8818},{"date":"2019-07-23","close":8137.8706},{"date":"2019-07-24","close":7978.4702},{"date":"2019-07-25","close":7802.2876},{"date":"2019-07-26","close":7609.3286},{"date":"2019-07-29","close":7273.7461},{"date":"2019-07-30","close":7374.4199},{"date":"2019-07-31","close":7349.2524},{"date":"2019-08-01","close":7382.8096},{"date":"2019-08-02","close":7382.8096},{"date":"2019-08-05","close":6787.1519},{"date":"2019-08-06","close":6518.6865},{"date":"2019-08-07","close":6720.0356},{"date":"2019-08-08","close":6938.1636},{"date":"2019-08-09","close":7181.4614},{"date":"2019-08-12","close":7164.6821},{"date":"2019-08-13","close":7290.5264},{"date":"2019-08-14","close":7282.1362},{"date":"2019-08-16","close":7047.228},{"date":"2019-08-19","close":7265.3564},{"date":"2019-08-20","close":7231.7979},{"date":"2019-08-21","close":7340.8623},{"date":"2019-08-22","close":7147.9033},{"date":"2019-08-23","close":7122.7339},{"date":"2019-08-26","close":6795.541},{"date":"2019-08-27","close":6879.4375},{"date":"2019-08-28","close":6946.5532},{"date":"2019-08-29","close":7114.3438},{"date":"2019-08-30","close":7240.1875},{"date":"2019-09-02","close":7240.1875},{"date":"2019-09-03","close":7189.8506},{"date":"2019-09-04","close":7248.5776},{"date":"2019-09-05","close":7290.5264},{"date":"2019-09-06","close":7366.0317},{"date":"2019-09-09","close":7273.7461},{"date":"2019-09-10","close":7642.8867},{"date":"2019-09-11","close":7533.8223},{"date":"2019-09-16","close":7928.1318},{"date":"2019-09-17","close":7852.6255},{"date":"2019-09-18","close":7852.6255},{"date":"2019-09-19","close":7902.9639},{"date":"2019-09-20","close":7861.0156},{"date":"2019-09-23","close":7869.4053},{"date":"2019-09-24","close":7760.3413},{"date":"2019-09-25","close":7525.4321},{"date":"2019-09-26","close":7458.3159},{"date":"2019-09-27","close":7550.6011},{"date":"2019-09-30","close":7475.0952},{"date":"2019-10-01","close":7558.9912},{"date":"2019-10-02","close":7617.7178},{"date":"2019-10-04","close":7491.875},{"date":"2019-10-07","close":7256.9668},{"date":"2019-10-08","close":7366.0317},{"date":"2019-10-10","close":7374.4199},{"date":"2019-10-11","close":7508.6543},{"date":"2019-10-14","close":7458.3159},{"date":"2019-10-15","close":7517.043},{"date":"2019-10-16","close":7550.6011},{"date":"2019-10-17","close":7550.6011},{"date":"2019-10-18","close":7550.6011},{"date":"2019-10-21","close":7416.3682},{"date":"2019-10-22","close":7391.2002},{"date":"2019-10-23","close":7256.9668},{"date":"2019-10-24","close":7240.1875},{"date":"2019-10-25","close":7240.1875},{"date":"2019-10-28","close":7298.915},{"date":"2019-10-29","close":7668.0557},{"date":"2019-10-30","close":7642.8867},{"date":"2019-10-31","close":7592.5488},{"date":"2019-11-01","close":7600.9385},{"date":"2019-11-04","close":7751.9502},{"date":"2019-11-05","close":7802.2876},{"date":"2019-11-06","close":7919.7422},{"date":"2019-11-07","close":7894.5732},{"date":"2019-11-08","close":7902.9639},{"date":"2019-11-11","close":7928.1318},{"date":"2019-11-12","close":7928.1318},{"date":"2019-11-13","close":7869.4053},{"date":"2019-11-14","close":7835.8462},{"date":"2019-11-15","close":7995.2476},{"date":"2019-11-18","close":8213.377},{"date":"2019-11-19","close":8095.9229},{"date":"2019-11-20","close":8188.208},{"date":"2019-11-21","close":7785.5098},{"date":"2019-11-22","close":7760.3413},{"date":"2019-11-25","close":7768.7295},{"date":"2019-11-26","close":7810.6772},{"date":"2019-11-27","close":7961.6899},{"date":"2019-11-28","close":7961.6899},{"date":"2019-11-29","close":7802.2876},{"date":"2019-12-02","close":7785.5098},{"date":"2019-12-03","close":7777.1201},{"date":"2019-12-04","close":7835.8462},{"date":"2019-12-05","close":7978.4702},{"date":"2019-12-06","close":8599.2959},{"date":"2019-12-09","close":8641.2432},{"date":"2019-12-10","close":8976.8262},{"date":"2019-12-11","close":8809.0352},{"date":"2019-12-12","close":8356.0},{"date":"2019-12-13","close":8204.9863},{"date":"2019-12-16","close":8196.5977},{"date":"2019-12-17","close":8179.8188},{"date":"2019-12-18","close":8188.208},{"date":"2019-12-19","close":8070.7549},{"date":"2019-12-20","close":8028.8066},{"date":"2019-12-23","close":7852.6255},{"date":"2019-12-24","close":7869.4053},{"date":"2019-12-26","close":8137.8706},{"date":"2019-12-27","close":8197.834},{"date":"2019-12-30","close":8223.5332},{"date":"2020-01-02","close":8352.0264},{"date":"2020-01-03","close":8386.29},{"date":"2020-01-06","close":8197.834},{"date":"2020-01-07","close":8000.812},{"date":"2020-01-08","close":7589.6353},{"date":"2020-01-09","close":7778.0913},{"date":"2020-01-10","close":7786.6567},{"date":"2020-01-13","close":7838.0542},{"date":"2020-01-14","close":7915.1504},{"date":"2020-01-15","close":7923.7163},{"date":"2020-01-16","close":7915.1504},{"date":"2020-01-17","close":7898.0176},{"date":"2020-01-20","close":7795.2231},{"date":"2020-01-21","close":7675.2959},{"date":"2020-01-22","close":7803.7896},{"date":"2020-01-23","close":7718.1279},{"date":"2020-01-28","close":7444.0107},{"date":"2020-01-29","close":7452.5752},{"date":"2020-01-30","close":7392.6133},{"date":"2020-01-31","close":7298.3848},{"date":"2020-02-03","close":7255.5547},{"date":"2020-02-04","close":7392.6133},{"date":"2020-02-05","close":7418.3105},{"date":"2020-02-06","close":7521.106},{"date":"2020-02-07","close":7495.4062},{"date":"2020-02-10","close":7529.6719},{"date":"2020-02-11","close":7563.936},{"date":"2020-02-12","close":7572.5029},{"date":"2020-02-13","close":7572.5029},{"date":"2020-02-14","close":7478.2754},{"date":"2020-02-17","close":7503.9731},{"date":"2020-02-18","close":7469.709},{"date":"2020-02-19","close":7358.3486},{"date":"2020-02-20","close":7358.3486},{"date":"2020-02-21","close":7246.9883},{"date":"2020-02-24","close":6870.0762},{"date":"2020-02-25","close":6998.5684},{"date":"2020-02-26","close":7007.1348},{"date":"2020-02-27","close":6852.9434},{"date":"2020-02-28","close":6501.73},{"date":"2020-03-02","close":6835.8115},{"date":"2020-03-03","close":6972.8701},{"date":"2020-03-04","close":7041.3999},{"date":"2020-03-05","close":7135.6279},{"date":"2020-03-06","close":6981.4365},{"date":"2020-03-09","close":6981.4365},{"date":"2020-03-10","close":6887.208},{"date":"2020-03-11","close":6767.2817},{"date":"2020-03-12","close":6767.2817},{"date":"2020-03-13","close":5713.6411},{"date":"2020-03-16","close":5559.4507},{"date":"2020-03-17","close":5345.2964},{"date":"2020-03-18","close":4976.9507},{"date":"2020-03-19","close":4180.2954},{"date":"2020-03-20","close":4437.2812},{"date":"2020-03-23","close":4068.9353},{"date":"2020-03-24","close":4411.5825},{"date":"2020-03-25","close":4951.251},{"date":"2020-03-26","close":5293.8989},{"date":"2020-03-27","close":5413.8257},{"date":"2020-03-30","close":5379.5601},{"date":"2020-03-31","close":5619.4141},{"date":"2020-04-01","close":5996.3252},{"date":"2020-04-02","close":5987.7603},{"date":"2020-04-03","close":5979.1929},{"date":"2020-04-06","close":6159.0835},{"date":"2020-04-07","close":6176.2158},{"date":"2020-04-08","close":6244.7446},{"date":"2020-04-09","close":6304.7085},{"date":"2020-04-10","close":6330.4062},{"date":"2020-04-13","close":6159.0835},{"date":"2020-04-14","close":6193.3481},{"date":"2020-04-16","close":6313.2739},{"date":"2020-04-17","close":6441.7676},{"date":"2020-04-20","close":6741.5835},{"date":"2020-04-21","close":6433.2007},{"date":"2020-04-22","close":6476.0312},{"date":"2020-04-23","close":6510.2969},{"date":"2020-04-24","close":6390.3696},{"date":"2020-04-27","close":6544.561},{"date":"2020-04-28","close":6604.5244},{"date":"2020-04-29","close":6621.6567},{"date":"2020-05-04","close":6750.1499},{"date":"2020-05-06","close":7152.7598},{"date":"2020-05-07","close":7058.5322},{"date":"2020-05-08","close":7067.0981},{"date":"2020-05-11","close":6964.3042},{"date":"2020-05-12","close":6818.6797},{"date":"2020-05-13","close":6750.1499},{"date":"2020-05-14","close":6784.4141},{"date":"2020-05-15","close":6801.5464},{"date":"2020-05-18","close":6767.2817},{"date":"2020-05-19","close":6870.0762},{"date":"2020-05-20","close":7024.2676},{"date":"2020-05-21","close":7024.2676},{"date":"2020-05-22","close":6930.0391},{"date":"2020-05-25","close":7015.7007},{"date":"2020-05-26","close":7058.5322},{"date":"2020-05-27","close":7075.6641},{"date":"2020-05-28","close":7075.6641},{"date":"2020-05-29","close":6921.4731},{"date":"2020-06-01","close":6998.5684},{"date":"2020-06-02","close":7246.9883},{"date":"2020-06-03","close":7169.8926},{"date":"2020-06-04","close":7127.061},{"date":"2020-06-05","close":7152.7598},{"date":"2020-06-08","close":7101.3633},{"date":"2020-06-09","close":7024.2676},{"date":"2020-06-10","close":6904.3403},{"date":"2020-06-11","close":6775.8477},{"date":"2020-06-12","close":6476.0312},{"date":"2020-06-15","close":5962.061},{"date":"2020-06-16","close":6441.7676},{"date":"2020-06-17","close":6313.2739},{"date":"2020-06-18","close":6313.2739},{"date":"2020-06-19","close":6321.8408},{"date":"2020-06-22","close":6227.6128},{"date":"2020-06-23","close":6133.3843},{"date":"2020-06-24","close":6064.8555},{"date":"2020-06-25","close":5944.9287},{"date":"2020-06-26","close":5979.1929},{"date":"2020-06-29","close":5833.5684},{"date":"2020-06-30","close":5850.7007},{"date":"2020-07-01","close":5739.3408},{"date":"2020-07-02","close":5799.3042},{"date":"2020-07-03","close":5859.2671},{"date":"2020-07-06","close":5833.5684},{"date":"2020-07-07","close":5807.8696},{"date":"2020-07-08","close":5833.5684},{"date":"2020-07-09","close":5927.7964},{"date":"2020-07-10","close":5859.2671},{"date":"2020-07-13","close":6253.311},{"date":"2020-07-14","close":6107.686},{"date":"2020-07-15","close":6133.3843},{"date":"2020-07-16","close":6039.1562},{"date":"2020-07-17","close":6167.6494},{"date":"2020-07-20","close":6159.0835},{"date":"2020-07-21","close":6844.3774},{"date":"2020-07-22","close":6835.8115},{"date":"2020-07-23","close":6767.2817},{"date":"2020-07-24","close":6930.0391},{"date":"2020-07-27","close":6981.4365},{"date":"2020-07-28","close":7161.3267},{"date":"2020-07-29","close":7812.3569},{"date":"2020-07-30","close":8009.3779},{"date":"2020-07-31","close":7906.584},{"date":"2020-08-03","close":7752.3921},{"date":"2020-08-04","close":7529.6719},{"date":"2020-08-05","close":8129.3052},{"date":"2020-08-06","close":7778.0913},{"date":"2020-08-07","close":7718.1279},{"date":"2020-08-10","close":7692.4302},{"date":"2020-08-11","close":7478.2754},{"date":"2020-08-12","close":7418.3105},{"date":"2020-08-13","close":7478.2754},{"date":"2020-08-14","close":7246.9883},{"date":"2020-08-18","close":6741.5835},{"date":"2020-08-19","close":6904.3403},{"date":"2020-08-20","close":6527.4292},{"date":"2020-08-21","close":6476.0312},{"date":"2020-08-24","close":6613.0908},{"date":"2020-08-25","close":6921.4731},{"date":"2020-08-26","close":6767.2817},{"date":"2020-08-27","close":6544.561},{"date":"2020-08-28","close":6698.752},{"date":"2020-08-31","close":6690.186},{"date":"2020-09-01","close":6895.7749},{"date":"2020-09-02","close":6887.208},{"date":"2020-09-03","close":7032.833},{"date":"2020-09-04","close":7846.6211},{"date":"2020-09-07","close":8214.9658},{"date":"2020-09-08","close":7863.7515},{"date":"2020-09-09","close":7615.3335},{"date":"2020-09-10","close":7598.2007},{"date":"2020-09-11","close":7649.5981},{"date":"2020-09-14","close":7581.0688},{"date":"2020-09-15","close":7503.9731},{"date":"2020-09-16","close":7358.3486},{"date":"2020-09-17","close":7426.8779},{"date":"2020-09-18","close":7435.4438},{"date":"2020-09-21","close":7204.1567},{"date":"2020-09-22","close":6938.6055},{"date":"2020-09-23","close":6998.5684},{"date":"2020-09-24","close":6852.9434},{"date":"2020-09-25","close":6835.8115},{"date":"2020-09-28","close":6861.5098},{"date":"2020-09-29","close":6998.5684},{"date":"2020-10-05","close":7264.1196},{"date":"2020-10-06","close":7238.4214},{"date":"2020-10-07","close":7255.5547},{"date":"2020-10-08","close":7529.6719},{"date":"2020-10-12","close":7461.1421},{"date":"2020-10-13","close":7418.3105},{"date":"2020-10-14","close":7426.8779},{"date":"2020-10-15","close":7649.5981},{"date":"2020-10-16","close":8043.6421},{"date":"2020-10-19","close":7752.3921},{"date":"2020-10-20","close":7718.1279},{"date":"2020-10-21","close":7641.0317},{"date":"2020-10-22","close":7281.2524},{"date":"2020-10-23","close":7332.6499},{"date":"2020-10-26","close":7067.0981},{"date":"2020-10-27","close":7315.5176},{"date":"2020-10-28","close":7718.1279},{"date":"2020-10-29","close":7726.6943},{"date":"2020-10-30","close":7375.48},{"date":"2020-11-02","close":7675.2959},{"date":"2020-11-03","close":7718.1279},{"date":"2020-11-04","close":7675.2959},{"date":"2020-11-05","close":7700.9956},{"date":"2020-11-06","close":7683.8628},{"date":"2020-11-09","close":8386.29},{"date":"2020-11-10","close":8120.7373},{"date":"2020-11-11","close":8386.29},{"date":"2020-11-12","close":8223.5332},{"date":"2020-11-13","close":8437.6875},{"date":"2020-11-16","close":8651.8408},{"date":"2020-11-17","close":8609.0098},{"date":"2020-11-18","close":8566.1787},{"date":"2020-11-19","close":8223.5332},{"date":"2020-11-20","close":8480.5186},{"date":"2020-11-23","close":8609.0098},{"date":"2020-11-24","close":8506.2178},{"date":"2020-11-25","close":8471.9521},{"date":"2020-11-26","close":8429.1211},{"date":"2020-11-27","close":8446.2539},{"date":"2020-11-30","close":8411.9893},{"date":"2020-12-01","close":8463.3848},{"date":"2020-12-02","close":8437.6875},{"date":"2020-12-03","close":8394.8564},{"date":"2020-12-04","close":8257.7979},{"date":"2020-12-07","close":8214.9658},{"date":"2020-12-08","close":8120.7373},{"date":"2020-12-09","close":8214.9658},{"date":"2020-12-10","close":8292.0625},{"date":"2020-12-11","close":8780.334},{"date":"2020-12-14","close":8566.1787},{"date":"2020-12-15","close":8737.5029},{"date":"2020-12-16","close":9508.46},{"date":"2020-12-17","close":9679.7812},{"date":"2020-12-18","close":9294.3047},{"date":"2020-12-21","close":8908.8271},{"date":"2020-12-22","close":8908.8271},{"date":"2020-12-23","close":8609.0098},{"date":"2020-12-24","close":8737.5029},{"date":"2020-12-28","close":8694.6719},{"date":"2020-12-29","close":9224.2969},{"date":"2020-12-30","close":9224.2969},{"date":"2021-01-04","close":9136.0254},{"date":"2021-01-05","close":9268.4316},{"date":"2021-01-06","close":9180.1611},{"date":"2021-01-07","close":9753.9219},{"date":"2021-01-08","close":9665.6523},{"date":"2021-01-11","close":9224.2969},{"date":"2021-01-12","close":9047.7549},{"date":"2021-01-13","close":9400.8379},{"date":"2021-01-14","close":9533.2451},{"date":"2021-01-15","close":9533.2451},{"date":"2021-01-18","close":9356.7031},{"date":"2021-01-19","close":9709.7861},{"date":"2021-01-20","close":9842.1924},{"date":"2021-01-21","close":9974.5977},{"date":"2021-01-22","close":9665.6523},{"date":"2021-01-25","close":9753.9219},{"date":"2021-01-26","close":9356.7031},{"date":"2021-01-27","close":9400.8379},{"date":"2021-01-28","close":9136.0254},{"date":"2021-01-29","close":8685.8447},{"date":"2021-02-01","close":8915.3477},{"date":"2021-02-02","close":8871.2129},{"date":"2021-02-03","close":9047.7549},{"date":"2021-02-04","close":9091.8896},{"date":"2021-02-05","close":8959.4844},{"date":"2021-02-08","close":9003.6191},{"date":"2021-02-09","close":8915.3477},{"date":"2021-02-10","close":8959.4844},{"date":"2021-02-15","close":9091.8896},{"date":"2021-02-16","close":9489.1094},{"date":"2021-02-17","close":10062.8691},{"date":"2021-02-18","close":9533.2451},{"date":"2021-02-19","close":9621.5156},{"date":"2021-02-22","close":9356.7031},{"date":"2021-02-23","close":9180.1611},{"date":"2021-02-24","close":8738.8076},{"date":"2021-02-25","close":8915.3477},{"date":"2021-02-26","close":8677.0176},{"date":"2021-03-02","close":8747.6338},{"date":"2021-03-03","close":8712.3262},{"date":"2021-03-04","close":8624.0557},{"date":"2021-03-05","close":8597.5742},{"date":"2021-03-08","close":8571.0928},{"date":"2021-03-09","close":8447.5137},{"date":"2021-03-10","close":8429.8604},{"date":"2021-03-11","close":8694.6729},{"date":"2021-03-12","close":8800.5977},{"date":"2021-03-15","close":8915.3477},{"date":"2021-03-16","close":8915.3477},{"date":"2021-03-17","close":8827.0771},{"date":"2021-03-18","close":8871.2129},{"date":"2021-03-19","close":8871.2129},{"date":"2021-03-22","close":8809.4238},{"date":"2021-03-23","close":8782.9424},{"date":"2021-03-24","close":8818.251},{"date":"2021-03-25","close":8915.3477},{"date":"2021-03-26","close":9489.1094},{"date":"2021-03-29","close":9753.9219},{"date":"2021-03-30","close":9533.2451},{"date":"2021-03-31","close":9444.9736},{"date":"2021-04-01","close":9621.5156},{"date":"2021-04-02","close":9577.3809},{"date":"2021-04-05","close":9709.7861},{"date":"2021-04-06","close":9577.3809},{"date":"2021-04-07","close":9621.5156},{"date":"2021-04-08","close":9753.9219},{"date":"2021-04-09","close":9930.4629},{"date":"2021-04-12","close":9974.5977},{"date":"2021-04-13","close":10195.2754},{"date":"2021-04-14","close":10062.8691},{"date":"2021-04-15","close":9974.5977},{"date":"2021-04-16","close":10107.0039},{"date":"2021-04-19","close":10018.7334},{"date":"2021-04-20","close":10327.6816},{"date":"2021-04-21","close":11695.8789},{"date":"2021-04-22","close":11695.8789},{"date":"2021-04-23","close":11519.3369},{"date":"2021-04-26","close":11784.1494},{"date":"2021-04-27","close":11607.6084},{"date":"2021-04-28","close":11254.5244},{"date":"2021-04-29","close":10857.3066},{"date":"2021-04-30","close":10504.2236},{"date":"2021-05-03","close":10460.0869},{"date":"2021-05-04","close":10195.2754},{"date":"2021-05-06","close":10327.6816},{"date":"2021-05-07","close":10813.1709},{"date":"2021-05-10","close":10945.5771},{"date":"2021-05-11","close":10724.8994},{"date":"2021-05-12","close":10415.9531},{"date":"2021-05-13","close":10195.2754},{"date":"2021-05-14","close":10548.3574},{"date":"2021-05-17","close":10415.9531},{"date":"2021-05-18","close":10636.6289},{"date":"2021-05-20","close":10724.8994},{"date":"2021-05-21","close":10371.8174},{"date":"2021-05-24","close":10107.0039},{"date":"2021-05-25","close":10283.5459},{"date":"2021-05-26","close":10327.6816},{"date":"2021-05-27","close":10548.3574},{"date":"2021-05-28","close":10989.7129},{"date":"2021-05-31","close":11298.6602},{"date":"2021-06-01","close":11122.1182},{"date":"2021-06-02","close":11298.6602},{"date":"2021-06-03","close":11166.2529},{"date":"2021-06-04","close":10989.7129},{"date":"2021-06-07","close":11166.2529},{"date":"2021-06-08","close":10989.7129},{"date":"2021-06-09","close":10769.0361},{"date":"2021-06-10","close":10813.1709},{"date":"2021-06-11","close":10813.1709},{"date":"2021-06-14","close":10769.0361},{"date":"2021-06-15","close":11166.2529},{"date":"2021-06-16","close":11342.7959},{"date":"2021-06-17","close":11166.2529},{"date":"2021-06-18","close":11033.8486},{"date":"2021-06-21","close":10636.6289},{"date":"2021-06-22","close":10769.0361},{"date":"2021-06-23","close":10592.4932},{"date":"2021-06-24","close":10724.8994},{"date":"2021-06-25","close":11033.8486},{"date":"2021-06-28","close":10945.5771},{"date":"2021-06-29","close":10813.1709},{"date":"2021-06-30","close":10724.8994},{"date":"2021-07-01","close":10769.0361},{"date":"2021-07-02","close":11033.8486},{"date":"2021-07-05","close":11166.2529},{"date":"2021-07-06","close":11033.8486},{"date":"2021-07-07","close":11077.9834},{"date":"2021-07-08","close":10592.4932},{"date":"2021-07-09","close":10415.9531},{"date":"2021-07-12","close":10548.3574},{"date":"2021-07-13","close":10636.6289},{"date":"2021-07-14","close":10504.2236},{"date":"2021-07-15","close":10857.3066},{"date":"2021-07-16","close":10724.8994},{"date":"2021-07-19","close":10460.0869},{"date":"2021-07-20","close":10283.5459},{"date":"2021-07-21","close":10548.3574},{"date":"2021-07-22","close":10460.0869},{"date":"2021-07-23","close":10371.8174},{"date":"2021-07-26","close":10195.2754},{"date":"2021-07-27","close":10327.6816},{"date":"2021-07-28","close":10107.0039},{"date":"2021-07-29","close":10151.1406},{"date":"2021-07-30","close":9886.3281},{"date":"2021-08-02","close":9974.5977},{"date":"2021-08-03","close":9930.4629},{"date":"2021-08-04","close":10018.7334},{"date":"2021-08-05","close":10107.0039},{"date":"2021-08-06","close":10283.5459},{"date":"2021-08-09","close":10283.5459},{"date":"2021-08-10","close":10062.8691},{"date":"2021-08-11","close":10327.6816},{"date":"2021-08-12","close":10415.9531},{"date":"2021-08-13","close":10107.0039},{"date":"2021-08-17","close":9665.6523},{"date":"2021-08-18","close":9886.3281},{"date":"2021-08-19","close":9665.6523},{"date":"2021-08-20","close":9533.2451},{"date":"2021-08-23","close":9665.6523},{"date":"2021-08-24","close":9842.1924},{"date":"2021-08-25","close":9930.4629},{"date":"2021-08-26","close":9974.5977},{"date":"2021-08-27","close":9886.3281},{"date":"2021-08-30","close":10151.1406},{"date":"2021-08-31","close":10107.0039},{"date":"2021-09-01","close":10062.8691},{"date":"2021-09-02","close":9930.4629},{"date":"2021-09-03","close":9974.5977},{"date":"2021-09-06","close":10195.2754},{"date":"2021-09-07","close":10107.0039},{"date":"2021-09-08","close":10151.1406},{"date":"2021-09-09","close":10018.7334},{"date":"2021-09-10","close":10327.6816},{"date":"2021-09-13","close":10018.7334},{"date":"2021-09-14","close":10107.0039},{"date":"2021-09-15","close":9974.5977},{"date":"2021-09-16","close":10239.4111},{"date":"2021-09-17","close":10018.7334},{"date":"2021-09-23","close":9798.0576},{"date":"2021-09-24","close":9709.7861},{"date":"2021-09-27","close":9665.6523},{"date":"2021-09-28","close":9577.3809},{"date":"2021-09-29","close":9268.4316},{"date":"2021-09-30","close":9533.2451},{"date":"2021-10-01","close":9224.2969},{"date":"2021-10-05","close":8818.251},{"date":"2021-10-06","close":8915.3477},{"date":"2021-10-07","close":9047.7549},{"date":"2021-10-08","close":9136.0254},{"date":"2021-10-12","close":9091.8896},{"date":"2021-10-13","close":9136.0254},{"date":"2021-10-14","close":9268.4316},{"date":"2021-10-15","close":9444.9736},{"date":"2021-10-18","close":9665.6523},{"date":"2021-10-19","close":9621.5156},{"date":"2021-10-20","close":9621.5156},{"date":"2021-10-21","close":9444.9736},{"date":"2021-10-22","close":9533.2451},{"date":"2021-10-25","close":9489.1094},{"date":"2021-10-26","close":9444.9736},{"date":"2021-10-27","close":9400.8379},{"date":"2021-10-28","close":9356.7031},{"date":"2021-10-29","close":9400.8379},{"date":"2021-11-01","close":9268.4316},{"date":"2021-11-02","close":9312.5684},{"date":"2021-11-03","close":9400.8379},{"date":"2021-11-04","close":9444.9736},{"date":"2021-11-05","close":9356.7031},{"date":"2021-11-08","close":9798.0576},{"date":"2021-11-09","close":9842.1924},{"date":"2021-11-10","close":9665.6523},{"date":"2021-11-11","close":9444.9736},{"date":"2021-11-12","close":9798.0576},{"date":"2021-11-15","close":9842.1924},{"date":"2021-11-16","close":10371.8174},{"date":"2021-11-17","close":10371.8174},{"date":"2021-11-18","close":10592.4932},{"date":"2021-11-19","close":10327.6816},{"date":"2021-11-22","close":10371.8174},{"date":"2021-11-23","close":10151.1406},{"date":"2021-11-24","close":10239.4111},{"date":"2021-11-25","close":10239.4111},{"date":"2021-11-26","close":9974.5977},{"date":"2021-11-29","close":9665.6523},{"date":"2021-11-30","close":9180.1611},{"date":"2021-12-01","close":9444.9736},{"date":"2021-12-02","close":9974.5977},{"date":"2021-12-03","close":9930.4629},{"date":"2021-12-06","close":9930.4629},{"date":"2021-12-07","close":10327.6816},{"date":"2021-12-08","close":10371.8174},{"date":"2021-12-09","close":10548.3574},{"date":"2021-12-10","close":10724.8994},{"date":"2021-12-13","close":10857.3066},{"date":"2021-12-14","close":10857.3066},{"date":"2021-12-15","close":10857.3066},{"date":"2021-12-16","close":10724.8994},{"date":"2021-12-17","close":10680.7646},{"date":"2021-12-20","close":10504.2236},{"date":"2021-12-21","close":10504.2236},{"date":"2021-12-22","close":10371.8174},{"date":"2021-12-23","close":10415.9531},{"date":"2021-12-24","close":10504.2236},{"date":"2021-12-27","close":10592.4932},{"date":"2021-12-28","close":10636.6289},{"date":"2021-12-29","close":10911.7148},{"date":"2021-12-30","close":11140.9521},{"date":"2022-01-03","close":12050.0},{"date":"2022-01-04","close":11095.1045},{"date":"2022-01-05","close":11278.4951},{"date":"2022-01-06","close":11186.7998},{"date":"2022-01-07","close":11278.4951},{"date":"2022-01-10","close":10957.5615},{"date":"2022-01-11","close":10774.1719},{"date":"2022-01-12","close":10911.7148},{"date":"2022-01-13","close":10820.0195},{"date":"2022-01-14","close":10774.1719},{"date":"2022-01-17","close":10636.6289},{"date":"2022-01-18","close":11736.9697},{"date":"2022-01-19","close":10820.0195},{"date":"2022-01-20","close":10636.6289},{"date":"2022-01-21","close":11645.2744},{"date":"2022-01-24","close":11782.8174},{"date":"2022-01-25","close":11782.8174},{"date":"2022-01-26","close":11782.8174},{"date":"2022-01-27","close":10590.7812},{"date":"2022-01-28","close":11232.6475},{"date":"2022-02-03","close":11553.5801},{"date":"2022-02-04","close":11645.2744},{"date":"2022-02-07","close":11095.1045},{"date":"2022-02-08","close":11095.1045},{"date":"2022-02-09","close":11095.1045},{"date":"2022-02-10","close":10544.9346},{"date":"2022-02-11","close":10636.6289},{"date":"2022-02-14","close":10224.002},{"date":"2022-02-15","close":10224.002},{"date":"2022-02-16","close":10728.3242},{"date":"2022-02-17","close":10820.0195},{"date":"2022-02-18","close":11186.7998},{"date":"2022-02-21","close":11186.7998},{"date":"2022-02-22","close":11186.7998},{"date":"2022-02-23","close":11186.7998},{"date":"2022-02-24","close":11049.2578},{"date":"2022-02-25","close":11278.4951},{"date":"2022-02-28","close":11278.4951},{"date":"2022-03-02","close":11461.8857},{"date":"2022-03-03","close":11553.5801},{"date":"2022-03-04","close":11553.5801},{"date":"2022-03-07","close":11049.2578},{"date":"2022-03-08","close":10911.7148},{"date":"2022-03-10","close":10911.7148},{"date":"2022-03-11","close":11370.1904},{"date":"2022-03-14","close":11874.5127},{"date":"2022-03-15","close":11553.5801},{"date":"2022-03-16","close":12332.9883},{"date":"2022-03-17","close":12103.751},{"date":"2022-03-18","close":12057.9023},{"date":"2022-03-21","close":12057.9023},{"date":"2022-03-22","close":12287.1406},{"date":"2022-03-23","close":12562.2256},{"date":"2022-03-24","close":12516.3789},{"date":"2022-03-25","close":12516.3789},{"date":"2022-03-28","close":12424.6846},{"date":"2022-03-29","close":12332.9883},{"date":"2022-03-30","close":12516.3789},{"date":"2022-03-31","close":12974.8545},{"date":"2022-04-01","close":12791.4629},{"date":"2022-04-04","close":12516.3789},{"date":"2022-04-05","close":12608.0732},{"date":"2022-04-06","close":12837.3105},{"date":"2022-04-07","close":12470.5312},{"date":"2022-04-08","close":12241.293},{"date":"2022-04-11","close":12699.7695},{"date":"2022-04-12","close":12470.5312},{"date":"2022-04-13","close":12562.2256},{"date":"2022-04-14","close":12378.8359},{"date":"2022-04-15","close":12103.751},{"date":"2022-04-18","close":11920.3604},{"date":"2022-04-19","close":12103.751},{"date":"2022-04-20","close":12287.1406},{"date":"2022-04-21","close":12332.9883},{"date":"2022-04-22","close":12608.0732},{"date":"2022-04-25","close":12149.5977},{"date":"2022-04-26","close":12241.293},{"date":"2022-04-27","close":12149.5977},{"date":"2022-04-28","close":12516.3789},{"date":"2022-04-29","close":12378.8359},{"date":"2022-05-02","close":12608.0732},{"date":"2022-05-03","close":12516.3789},{"date":"2022-05-04","close":12424.6846},{"date":"2022-05-06","close":12241.293},{"date":"2022-05-09","close":12700.0},{"date":"2022-05-10","close":11645.2744},{"date":"2022-05-11","close":11370.1904},{"date":"2022-05-12","close":11049.2578},{"date":"2022-05-13","close":11324.3428},{"date":"2022-05-16","close":11186.7998},{"date":"2022-05-17","close":11645.2744},{"date":"2022-05-18","close":11461.8857},{"date":"2022-05-19","close":11461.8857},{"date":"2022-05-20","close":11553.5801},{"date":"2022-05-23","close":11370.1904},{"date":"2022-05-24","close":11049.2578},{"date":"2022-05-25","close":11186.7998},{"date":"2022-05-26","close":11416.0381},{"date":"2022-05-27","close":11507.7334},{"date":"2022-05-30","close":11782.8174},{"date":"2022-05-31","close":11645.2744},{"date":"2022-06-02","close":11736.9697},{"date":"2022-06-03","close":11736.9697},{"date":"2022-06-07","close":11553.5801},{"date":"2022-06-08","close":11507.7334},{"date":"2022-06-09","close":11186.7998},{"date":"2022-06-10","close":11003.4102},{"date":"2022-06-13","close":10499.0869},{"date":"2022-06-14","close":10224.002},{"date":"2022-06-15","close":9994.7646},{"date":"2022-06-16","close":9903.0693},{"date":"2022-06-17","close":10086.459},{"date":"2022-06-20","close":9627.9834},{"date":"2022-06-21","close":9582.1357},{"date":"2022-06-22","close":9215.3545},{"date":"2022-06-23","close":8738.541},{"date":"2022-06-24","close":9059.4736},{"date":"2022-06-27","close":9536.2881},{"date":"2022-06-28","close":9627.9834},{"date":"2022-06-29","close":10178.1543},{"date":"2022-06-30","close":10820.0195},{"date":"2022-07-01","close":10544.9346},{"date":"2022-07-04","close":11049.2578},{"date":"2022-07-05","close":11049.2578},{"date":"2022-07-06","close":10590.7812},{"date":"2022-07-07","close":10544.9346},{"date":"2022-07-08","close":10590.7812},{"date":"2022-07-11","close":10407.3906},{"date":"2022-07-12","close":10269.8496},{"date":"2022-07-13","close":10361.543},{"date":"2022-07-14","close":9994.7646},{"date":"2022-07-15","close":9719.6787},{"date":"2022-07-18","close":10178.1543},{"date":"2022-07-19","close":10636.6289},{"date":"2022-07-20","close":10682.4756},{"date":"2022-07-21","close":10820.0195},{"date":"2022-07-22","close":10682.4756},{"date":"2022-07-25","close":10820.0195},{"date":"2022-07-26","close":10820.0195},{"date":"2022-07-27","close":10774.1719},{"date":"2022-07-28","close":10682.4756},{"date":"2022-07-29","close":10820.0195},{"date":"2022-08-01","close":10499.0869},{"date":"2022-08-02","close":10361.543},{"date":"2022-08-03","close":10361.543},{"date":"2022-08-04","close":10407.3906},{"date":"2022-08-05","close":10636.6289},{"date":"2022-08-08","close":10682.4756},{"date":"2022-08-09","close":10636.6289},{"date":"2022-08-10","close":10957.5615},{"date":"2022-08-11","close":11370.1904},{"date":"2022-08-12","close":12149.5977},{"date":"2022-08-16","close":12195.4453},{"date":"2022-08-17","close":11782.8174},{"date":"2022-08-18","close":12149.5977},{"date":"2022-08-19","close":12378.8359},{"date":"2022-08-22","close":11920.3604},{"date":"2022-08-23","close":11736.9697},{"date":"2022-08-24","close":11828.666},{"date":"2022-08-25","close":12653.9209},{"date":"2022-08-26","close":16413.4199},{"date":"2022-08-29","close":16459.2695},{"date":"2022-08-30","close":16092.4863},{"date":"2022-08-31","close":16367.5732},{"date":"2022-09-01","close":18155.6289},{"date":"2022-09-02","close":20172.918},{"date":"2022-09-05","close":21456.6484},{"date":"2022-09-06","close":21777.582},{"date":"2022-09-07","close":22236.0566},{"date":"2022-09-08","close":22190.209},{"date":"2022-09-13","close":21502.498},{"date":"2022-09-14","close":22556.9902},{"date":"2022-09-15","close":24207.502},{"date":"2022-09-16","close":22190.209},{"date":"2022-09-19","close":19897.834},{"date":"2022-09-20","close":20310.4609},{"date":"2022-09-21","close":20860.6309},{"date":"2022-09-22","close":22006.8203},{"date":"2022-09-23","close":22098.5156},{"date":"2022-09-26","close":18247.3203},{"date":"2022-09-27","close":19026.7285},{"date":"2022-09-28","close":18705.7969},{"date":"2022-09-29","close":18980.8809},{"date":"2022-09-30","close":19531.0508},{"date":"2022-10-04","close":23336.3984},{"date":"2022-10-05","close":24161.6543},{"date":"2022-10-06","close":25399.5391},{"date":"2022-10-07","close":30351.0723},{"date":"2022-10-11","close":26774.9629},{"date":"2022-10-12","close":27325.1328},{"date":"2022-10-13","close":25216.1465},{"date":"2022-10-14","close":28792.2559},{"date":"2022-10-17","close":24849.3691},{"date":"2022-10-18","close":24207.502},{"date":"2022-10-19","close":27004.2012},{"date":"2022-10-20","close":27416.8281},{"date":"2022-10-21","close":27646.0664},{"date":"2022-10-24","close":28425.4746},{"date":"2022-10-25","close":28379.6289},{"date":"2022-10-26","close":29663.3574},{"date":"2022-10-27","close":32551.7539},{"date":"2022-10-28","close":32001.582},{"date":"2022-10-31","close":36357.1016},{"date":"2022-11-01","close":39062.1016},{"date":"2022-11-02","close":37732.5273},{"date":"2022-11-03","close":41721.2617},{"date":"2022-11-04","close":40850.1562},{"date":"2022-11-07","close":43050.8398},{"date":"2022-11-08","close":43004.9961},{"date":"2022-11-09","close":41767.1094},{"date":"2022-11-10","close":41262.7852},{"date":"2022-11-11","close":41308.6367},{"date":"2022-11-14","close":40162.4492},{"date":"2022-11-15","close":36861.418},{"date":"2022-11-16","close":38099.3047},{"date":"2022-11-17","close":33606.2461},{"date":"2022-11-18","close":32047.4297},{"date":"2022-11-21","close":31451.4141},{"date":"2022-11-22","close":33835.4844},{"date":"2022-11-23","close":32689.3008},{"date":"2022-11-24","close":32964.3828},{"date":"2022-11-25","close":35119.2188},{"date":"2022-11-28","close":35302.6094},{"date":"2022-11-29","close":34477.3477},{"date":"2022-11-30","close":33285.3164},{"date":"2022-12-01","close":33697.9453},{"date":"2022-12-02","close":32276.668},{"date":"2022-12-05","close":31818.1914},{"date":"2022-12-06","close":30717.8516},{"date":"2022-12-07","close":29709.2051},{"date":"2022-12-08","close":28608.8633},{"date":"2022-12-09","close":27875.3066},{"date":"2022-12-12","close":27370.9805},{"date":"2022-12-13","close":26912.5039},{"date":"2022-12-14","close":27829.457},{"date":"2022-12-15","close":26316.4863},{"date":"2022-12-16","close":26178.9453},{"date":"2022-12-19","close":26683.2676},{"date":"2022-12-20","close":26316.4863},{"date":"2022-12-21","close":26958.3535},{"date":"2022-12-22","close":25720.4688},{"date":"2022-12-23","close":25124.4512},{"date":"2022-12-26","close":24757.6719},{"date":"2022-12-27","close":25537.0801},{"date":"2022-12-28","close":25817.707},{"date":"2022-12-29","close":25162.9102},{"date":"2023-01-02","close":25396.7637},{"date":"2023-01-03","close":24929.0527},{"date":"2023-01-04","close":25443.5371},{"date":"2023-01-05","close":31243.166},{"date":"2023-01-06","close":28623.9785},{"date":"2023-01-09","close":29933.5723},{"date":"2023-01-10","close":29185.2324},{"date":"2023-01-11","close":30307.7422},{"date":"2023-01-12","close":30588.3711},{"date":"2023-01-13","close":31243.166},{"date":"2023-01-16","close":30167.4277},{"date":"2023-01-17","close":29512.6328},{"date":"2023-01-18","close":28062.7246},{"date":"2023-01-19","close":28015.9531},{"date":"2023-01-20","close":29746.4863},{"date":"2023-01-25","close":29746.4863},{"date":"2023-01-26","close":30588.3711},{"date":"2023-01-27","close":29699.7168},{"date":"2023-01-30","close":29886.8008},{"date":"2023-01-31","close":28530.4355},{"date":"2023-02-01","close":28249.8105},{"date":"2023-02-02","close":28951.3789},{"date":"2023-02-03","close":28670.75},{"date":"2023-02-06","close":27875.6387},{"date":"2023-02-07","close":27688.5547},{"date":"2023-02-08","close":27735.3262},{"date":"2023-02-09","close":27735.3262},{"date":"2023-02-10","close":26004.791},{"date":"2023-02-13","close":26051.5625},{"date":"2023-02-14","close":26659.5859},{"date":"2023-02-15","close":26706.3594},{"date":"2023-02-16","close":26986.9883},{"date":"2023-02-17","close":26986.9883},{"date":"2023-02-20","close":26846.6719},{"date":"2023-02-21","close":27220.8418},{"date":"2023-02-22","close":26051.5625},{"date":"2023-02-23","close":26098.332},{"date":"2023-02-24","close":26472.5039},{"date":"2023-02-27","close":26004.791},{"date":"2023-02-28","close":26098.332},{"date":"2023-03-02","close":27501.4707},{"date":"2023-03-03","close":28203.0371},{"date":"2023-03-06","close":28109.4961},{"date":"2023-03-07","close":28249.8105},{"date":"2023-03-08","close":28717.5195},{"date":"2023-03-09","close":27220.8418},{"date":"2023-03-10","close":26004.791},{"date":"2023-03-13","close":24648.4277},{"date":"2023-03-14","close":23853.3145},{"date":"2023-03-15","close":25116.1367},{"date":"2023-03-16","close":24461.3418},{"date":"2023-03-17","close":24882.2812},{"date":"2023-03-20","close":25256.4531},{"date":"2023-03-21","close":24788.7383},{"date":"2023-03-22","close":24321.0273},{"date":"2023-03-23","close":23946.8574},{"date":"2023-03-24","close":24040.4004},{"date":"2023-03-27","close":23759.7715},{"date":"2023-03-28","close":23853.3145},{"date":"2023-03-29","close":23619.459},{"date":"2023-03-30","close":27080.5312},{"date":"2023-03-31","close":24695.1973},{"date":"2023-04-03","close":24882.2812},{"date":"2023-04-04","close":25724.1641},{"date":"2023-04-05","close":26706.3594},{"date":"2023-04-06","close":29232.0039},{"date":"2023-04-07","close":30868.998},{"date":"2023-04-10","close":28717.5195},{"date":"2023-04-11","close":29185.2324},{"date":"2023-04-12","close":31944.7363},{"date":"2023-04-13","close":32833.3867},{"date":"2023-04-14","close":34049.4375},{"date":"2023-04-17","close":33207.5586},{"date":"2023-04-18","close":33628.5},{"date":"2023-04-19","close":31851.1934},{"date":"2023-04-20","close":30775.4551},{"date":"2023-04-21","close":34844.5508},{"date":"2023-04-24","close":31664.1074},{"date":"2023-04-25","close":33347.875},{"date":"2023-04-26","close":32225.3633},{"date":"2023-04-27","close":31430.25},{"date":"2023-04-28","close":33675.2656},{"date":"2023-05-02","close":36013.832},{"date":"2023-05-03","close":37089.5703},{"date":"2023-05-04","close":34984.8633},{"date":"2023-05-08","close":29372.3184},{"date":"2023-05-09","close":30167.4277},{"date":"2023-05-10","close":28577.207},{"date":"2023-05-11","close":26893.4453},{"date":"2023-05-12","close":27127.3008},{"date":"2023-05-15","close":28904.6055},{"date":"2023-05-16","close":28904.6055},{"date":"2023-05-17","close":28343.3535},{"date":"2023-05-18","close":28436.8965},{"date":"2023-05-19","close":29746.4863},{"date":"2023-05-22","close":30448.0547},{"date":"2023-05-23","close":30027.1152},{"date":"2023-05-24","close":28998.1484},{"date":"2023-05-25","close":28249.8105},{"date":"2023-05-26","close":27595.0137},{"date":"2023-05-30","close":27595.0137},{"date":"2023-05-31","close":27080.5312},{"date":"2023-06-01","close":27595.0137},{"date":"2023-06-02","close":28483.6641},{"date":"2023-06-05","close":28436.8965},{"date":"2023-06-07","close":28436.8965},{"date":"2023-06-08","close":28156.2676},{"date":"2023-06-09","close":30027.1152},{"date":"2023-06-12","close":30354.5117},{"date":"2023-06-13","close":30775.4551},{"date":"2023-06-14","close":29933.5723},{"date":"2023-06-15","close":29652.9453},{"date":"2023-06-16","close":30681.9121},{"date":"2023-06-19","close":31664.1074},{"date":"2023-06-20","close":30962.5391},{"date":"2023-06-21","close":31243.166},{"date":"2023-06-22","close":31336.709},{"date":"2023-06-23","close":29980.3438},{"date":"2023-06-26","close":29232.0039},{"date":"2023-06-27","close":28670.75},{"date":"2023-06-28","close":28203.0371},{"date":"2023-06-29","close":27595.0137},{"date":"2023-06-30","close":28436.8965},{"date":"2023-07-03","close":28998.1484},{"date":"2023-07-04","close":28249.8105},{"date":"2023-07-05","close":27454.6973},{"date":"2023-07-06","close":26472.5039},{"date":"2023-07-07","close":26986.9883},{"date":"2023-07-10","close":27782.0977},{"date":"2023-07-11","close":27267.6113},{"date":"2023-07-12","close":27314.3848},{"date":"2023-07-13","close":27033.7578},{"date":"2023-07-14","close":27361.1543},{"date":"2023-07-17","close":28390.123},{"date":"2023-07-18","close":27548.2402},{"date":"2023-07-19","close":27314.3848},{"date":"2023-07-20","close":27595.0137},{"date":"2023-07-21","close":27735.3262},{"date":"2023-07-24","close":26612.8164},{"date":"2023-07-25","close":25724.1641},{"date":"2023-07-26","close":23806.5449},{"date":"2023-07-27","close":23900.0879},{"date":"2023-07-28","close":24040.4004},{"date":"2023-07-31","close":24788.7383},{"date":"2023-08-01","close":24554.8848},{"date":"2023-08-02","close":24040.4004},{"date":"2023-08-03","close":23946.8574},{"date":"2023-08-04","close":24648.4277},{"date":"2023-08-07","close":23946.8574},{"date":"2023-08-08","close":23432.375},{"date":"2023-08-09","close":23806.5449},{"date":"2023-08-10","close":23853.3145},{"date":"2023-08-11","close":23946.8574},{"date":"2023-08-14","close":23525.918},{"date":"2023-08-16","close":22450.1797},{"date":"2023-08-17","close":22496.9492},{"date":"2023-08-18","close":22684.0352},{"date":"2023-08-21","close":22309.8652},{"date":"2023-08-22","close":22216.3242},{"date":"2023-08-23","close":22450.1797},{"date":"2023-08-24","close":22169.5527},{"date":"2023-08-25","close":21655.0703},{"date":"2023-08-28","close":22590.4922},{"date":"2023-08-29","close":22637.2637},{"date":"2023-08-30","close":22543.7227},{"date":"2023-08-31","close":22263.0957},{"date":"2023-09-01","close":26986.9883},{"date":"2023-09-04","close":26846.6719},{"date":"2023-09-05","close":26191.875},{"date":"2023-09-06","close":26145.1035},{"date":"2023-09-07","close":24274.2559},{"date":"2023-09-08","close":23900.0879},{"date":"2023-09-11","close":23900.0879},{"date":"2023-09-12","close":22917.8926},{"date":"2023-09-13","close":23432.375},{"date":"2023-09-14","close":24274.2559},{"date":"2023-09-15","close":24461.3418},{"date":"2023-09-18","close":24461.3418},{"date":"2023-09-19","close":26004.791},{"date":"2023-09-20","close":25630.6211},{"date":"2023-09-21","close":24321.0273},{"date":"2023-09-22","close":23806.5449},{"date":"2023-09-25","close":24601.6543},{"date":"2023-09-26","close":23525.918},{"date":"2023-09-27","close":24695.1973},{"date":"2023-10-04","close":25256.4531},{"date":"2023-10-05","close":24695.1973},{"date":"2023-10-06","close":25349.9961},{"date":"2023-10-10","close":22263.0957},{"date":"2023-10-11","close":22356.6367},{"date":"2023-10-12","close":22263.0957},{"date":"2023-10-13","close":21748.6113},{"date":"2023-10-16","close":21982.4668},{"date":"2023-10-17","close":21935.6973},{"date":"2023-10-18","close":21982.4668},{"date":"2023-10-19","close":25303.2227},{"date":"2023-10-20","close":24040.4004},{"date":"2023-10-23","close":22871.1211},{"date":"2023-10-24","close":23713.002},{"date":"2023-10-25","close":21935.6973},{"date":"2023-10-26","close":20766.416},{"date":"2023-10-27","close":20064.8477},{"date":"2023-10-30","close":20205.1621},{"date":"2023-10-31","close":20345.4746},{"date":"2023-11-01","close":20485.791},{"date":"2023-11-02","close":21000.2734},{"date":"2023-11-03","close":21000.2734},{"date":"2023-11-06","close":21608.2969},{"date":"2023-11-07","close":20813.1875},{"date":"2023-11-08","close":20439.0176},{"date":"2023-11-09","close":20532.5586},{"date":"2023-11-10","close":20626.1016},{"date":"2023-11-13","close":19830.9922},{"date":"2023-11-14","close":19924.5332},{"date":"2023-11-15","close":20392.248},{"date":"2023-11-16","close":20532.5586},{"date":"2023-11-17","close":20064.8477},{"date":"2023-11-20","close":20626.1016},{"date":"2023-11-21","close":20672.873},{"date":"2023-11-22","close":20719.6445},{"date":"2023-11-23","close":21000.2734},{"date":"2023-11-24","close":21140.584},{"date":"2023-11-27","close":21467.9844},{"date":"2023-11-28","close":22076.0098},{"date":"2023-11-29","close":21234.127},{"date":"2023-11-30","close":20813.1875},{"date":"2023-12-01","close":21514.7559},{"date":"2023-12-04","close":20626.1016},{"date":"2023-12-05","close":19877.7617},{"date":"2023-12-06","close":20111.6191},{"date":"2023-12-07","close":19924.5332},{"date":"2023-12-08","close":19971.3047},{"date":"2023-12-11","close":19363.2793},{"date":"2023-12-12","close":19410.0508},{"date":"2023-12-13","close":18989.1094},{"date":"2023-12-14","close":18895.5664},{"date":"2023-12-15","close":19082.6523},{"date":"2023-12-18","close":18802.0234},{"date":"2023-12-19","close":18802.0234},{"date":"2023-12-20","close":18755.2539},{"date":"2023-12-21","close":19129.4238},{"date":"2023-12-22","close":19129.4238},{"date":"2023-12-26","close":19456.8223},{"date":"2023-12-27","close":19552.1992},{"date":"2023-12-28","close":19599.8887},{"date":"2024-01-02","close":19456.8223},{"date":"2024-01-03","close":19266.0684},{"date":"2024-01-04","close":18903.6367},{"date":"2024-01-05","close":18884.5645},{"date":"2024-01-08","close":18598.4336},{"date":"2024-01-09","close":18598.4336},{"date":"2024-01-10","close":18722.4219},{"date":"2024-01-11","close":19266.0684},{"date":"2024-01-12","close":18979.9395},{"date":"2024-01-15","close":18808.2617},{"date":"2024-01-16","close":18321.8418},{"date":"2024-01-17","close":17387.1504},{"date":"2024-01-18","close":17387.1504},{"date":"2024-01-19","close":17654.2051},{"date":"2024-01-22","close":17854.4961},{"date":"2024-01-23","close":17787.7305},{"date":"2024-01-24","close":17530.2148},{"date":"2024-01-25","close":18178.7754},{"date":"2024-01-26","close":18560.2832},{"date":"2024-01-29","close":18646.1211},{"date":"2024-01-30","close":18131.0879},{"date":"2024-01-31","close":17978.4844},{"date":"2024-02-01","close":17673.2812},{"date":"2024-02-02","close":17873.5723},{"date":"2024-02-05","close":17358.5371},{"date":"2024-02-06","close":17005.6445},{"date":"2024-02-07","close":16986.5684},{"date":"2024-02-08","close":16967.4922},{"date":"2024-02-13","close":18350.4531},{"date":"2024-02-14","close":18216.9277},{"date":"2024-02-15","close":18140.627},{"date":"2024-02-16","close":18302.7656},{"date":"2024-02-19","close":18035.7109},{"date":"2024-02-20","close":17921.2598},{"date":"2024-02-21","close":17864.0352},{"date":"2024-02-22","close":17806.8066},{"date":"2024-02-23","close":17654.2051},{"date":"2024-02-26","close":17482.5273},{"date":"2024-02-27","close":17062.8691},{"date":"2024-02-28","close":17902.1836},{"date":"2024-02-29","close":17234.5469},{"date":"2024-03-04","close":17177.3223},{"date":"2024-03-05","close":16938.8809},{"date":"2024-03-06","close":16919.8047},{"date":"2024-03-07","close":16519.2227},{"date":"2024-03-08","close":16500.1484},{"date":"2024-03-11","close":16452.4609},{"date":"2024-03-12","close":16347.5449},{"date":"2024-03-13","close":16862.5801},{"date":"2024-03-14","close":16652.752},{"date":"2024-03-15","close":17387.1504},{"date":"2024-03-18","close":16709.9766},{"date":"2024-03-19","close":16223.5557},{"date":"2024-03-20","close":16214.0186},{"date":"2024-03-21","close":16223.5557},{"date":"2024-03-22","close":16347.5449},{"date":"2024-03-25","close":16242.6318},{"date":"2024-03-26","close":16194.9434},{"date":"2024-03-27","close":15985.1152},{"date":"2024-03-28","close":15908.8135},{"date":"2024-03-29","close":15899.2764},{"date":"2024-04-01","close":15908.8135},{"date":"2024-04-02","close":15555.9199},{"date":"2024-04-03","close":15327.0156},{"date":"2024-04-04","close":15889.7383},{"date":"2024-04-05","close":15574.9951},{"date":"2024-04-08","close":15355.6299},{"date":"2024-04-09","close":15183.9521},{"date":"2024-04-11","close":14792.9072},{"date":"2024-04-12","close":15231.6406},{"date":"2024-04-15","close":14687.9932},{"date":"2024-04-16","close":13867.7549},{"date":"2024-04-17","close":14106.1963},{"date":"2024-04-18","close":14392.3262},{"date":"2024-04-19","close":14277.874},{"date":"2024-04-22","close":14573.542},{"date":"2024-04-23","close":14564.0039},{"date":"2024-04-24","close":14840.5957},{"date":"2024-04-25","close":14993.1992},{"date":"2024-04-26","close":14916.8965},{"date":"2024-04-29","close":15498.6943},{"date":"2024-04-30","close":15555.9199},{"date":"2024-05-02","close":15431.9307},{"date":"2024-05-03","close":15431.9307},{"date":"2024-05-07","close":15451.0059},{"date":"2024-05-08","close":15622.6836},{"date":"2024-05-09","close":15527.3076},{"date":"2024-05-10","close":15594.0713},{"date":"2024-05-13","close":15355.6299},{"date":"2024-05-14","close":15441.4688},{"date":"2024-05-16","close":15822.9746},{"date":"2024-05-17","close":15431.9307},{"date":"2024-05-20","close":15327.0156},{"date":"2024-05-21","close":15069.5},{"date":"2024-05-22","close":15059.9619},{"date":"2024-05-23","close":15183.9521},{"date":"2024-05-24","close":15393.7803},{"date":"2024-05-27","close":15403.3184},{"date":"2024-05-28","close":15794.3613},{"date":"2024-05-29","close":15718.0605},{"date":"2024-05-30","close":15307.9414},{"date":"2024-05-31","close":15327.0156},{"date":"2024-06-03","close":15546.3828},{"date":"2024-06-04","close":15584.5332},{"date":"2024-06-05","close":15546.3828},{"date":"2024-06-07","close":15651.2969},{"date":"2024-06-10","close":15412.8555},{"date":"2024-06-11","close":15393.7803},{"date":"2024-06-12","close":15670.3721},{"date":"2024-06-13","close":15813.4375},{"date":"2024-06-14","close":15489.1572},{"date":"2024-06-17","close":15470.0811},{"date":"2024-06-18","close":15079.0371},{"date":"2024-06-19","close":14993.1992},{"date":"2024-06-20","close":15098.1123},{"date":"2024-06-21","close":14897.8223},{"date":"2024-06-24","close":15069.5},{"date":"2024-06-25","close":15002.7363},{"date":"2024-06-26","close":14754.7568},{"date":"2024-06-27","close":14468.627},{"date":"2024-06-28","close":14573.542},{"date":"2024-07-01","close":14735.6816},{"date":"2024-07-02","close":14306.4873},{"date":"2024-07-03","close":14220.6484},{"date":"2024-07-04","close":14592.6162},{"date":"2024-07-05","close":14440.0146},{"date":"2024-07-08","close":15002.7363},{"date":"2024-07-09","close":14888.2842},{"date":"2024-07-10","close":15927.8887},{"date":"2024-07-11","close":15861.126},{"date":"2024-07-12","close":15918.3516},{"date":"2024-07-15","close":17577.9043},{"date":"2024-07-16","close":17349.0},{"date":"2024-07-17","close":17091.4824},{"date":"2024-07-18","close":16690.9004},{"date":"2024-07-19","close":16271.2441},{"date":"2024-07-22","close":17167.7832},{"date":"2024-07-23","close":17501.6035},{"date":"2024-07-24","close":17444.377},{"date":"2024-07-25","close":17253.623},{"date":"2024-07-26","close":17530.2148},{"date":"2024-07-29","close":16795.8145},{"date":"2024-07-30","close":16595.5234},{"date":"2024-07-31","close":16957.9551},{"date":"2024-08-01","close":17225.0117},{"date":"2024-08-02","close":15813.4375},{"date":"2024-08-05","close":13629.3125},{"date":"2024-08-06","close":13734.2275},{"date":"2024-08-07","close":14411.4014},{"date":"2024-08-08","close":14440.0146},{"date":"2024-08-09","close":15098.1123},{"date":"2024-08-12","close":15689.4482},{"date":"2024-08-13","close":15660.834},{"date":"2024-08-14","close":15899.2764},{"date":"2024-08-16","close":15832.5117},{"date":"2024-08-19","close":15765.749},{"date":"2024-08-20","close":15784.8242},{"date":"2024-08-21","close":15622.6836},{"date":"2024-08-22","close":15088.5752},{"date":"2024-08-23","close":15117.1885},{"date":"2024-08-26","close":14974.123},{"date":"2024-08-27","close":14840.5957},{"date":"2024-08-28","close":14649.8428},{"date":"2024-08-29","close":14907.3604},{"date":"2024-08-30","close":14697.5312},{"date":"2024-09-02","close":14535.3916},{"date":"2024-09-03","close":15164.876},{"date":"2024-09-04","close":14564.0039},{"date":"2024-09-05","close":13963.1309},{"date":"2024-09-06","close":13467.1729},{"date":"2024-09-09","close":13629.3125},{"date":"2024-09-10","close":13638.8506},{"date":"2024-09-11","close":13629.3125},{"date":"2024-09-12","close":13924.9805},{"date":"2024-09-13","close":14106.1963},{"date":"2024-09-19","close":14096.6582},{"date":"2024-09-20","close":14125.2715},{"date":"2024-09-23","close":14211.1104},{"date":"2024-09-24","close":14220.6484},{"date":"2024-09-25","close":14039.4326},{"date":"2024-09-26","close":14306.4873},{"date":"2024-09-27","close":14401.8643},{"date":"2024-09-30","close":14039.4326},{"date":"2024-10-02","close":13820.0664},{"date":"2024-10-04","close":13810.5283},{"date":"2024-10-07","close":13991.7451},{"date":"2024-10-08","close":13963.1309},{"date":"2024-10-10","close":14106.1963},{"date":"2024-10-11","close":14182.4971},{"date":"2024-10-14","close":14211.1104},{"date":"2024-10-15","close":14249.2607},{"date":"2024-10-16","close":14258.7988},{"date":"2024-10-17","close":14172.96},{"date":"2024-10-18","close":14068.0459},{"date":"2024-10-21","close":13877.292},{"date":"2024-10-22","close":13505.3232},{"date":"2024-10-23","close":13610.2383},{"date":"2024-10-24","close":13429.0225},{"date":"2024-10-25","close":13371.7969},{"date":"2024-10-28","close":13696.0771},{"date":"2024-10-29","close":13619.7764},{"date":"2024-10-30","close":14125.2715},{"date":"2024-10-31","close":13905.9053},{"date":"2024-11-01","close":13591.1621},{"date":"2024-11-04","close":13810.5283},{"date":"2024-11-05","close":14020.3574},{"date":"2024-11-06","close":14792.9072},{"date":"2024-11-07","close":14792.9072},{"date":"2024-11-08","close":14850.1338},{"date":"2024-11-11","close":14983.6611},{"date":"2024-11-12","close":15126.7256},{"date":"2024-11-13","close":14649.8428},{"date":"2024-11-14","close":15079.0371},{"date":"2024-11-15","close":15422.3926},{"date":"2024-11-18","close":15632.2217},{"date":"2024-11-19","close":15260.2529},{"date":"2024-11-20","close":14964.585},{"date":"2024-11-21","close":18827.3359},{"date":"2024-11-22","close":18836.875},{"date":"2024-11-25","close":18846.4121},{"date":"2024-11-26","close":18970.4023},{"date":"2024-11-27","close":18646.1211},{"date":"2024-11-28","close":17988.0234},{"date":"2024-11-29","close":17387.1504},{"date":"2024-12-02","close":16977.0312},{"date":"2024-12-03","close":17244.0859},{"date":"2024-12-04","close":16185.4062},{"date":"2024-12-05","close":16690.9004},{"date":"2024-12-06","close":15584.5332},{"date":"2024-12-09","close":15107.6504},{"date":"2024-12-10","close":16643.2129},{"date":"2024-12-11","close":17015.1816},{"date":"2024-12-12","close":16833.9668},{"date":"2024-12-13","close":17034.2578},{"date":"2024-12-16","close":17024.7207},{"date":"2024-12-17","close":16786.2773},{"date":"2024-12-18","close":16748.1289},{"date":"2024-12-19","close":16977.0312},{"date":"2024-12-20","close":16204.4814},{"date":"2024-12-23","close":16309.3955},{"date":"2024-12-24","close":16414.3086},{"date":"2024-12-26","close":16061.416},{"date":"2024-12-27","close":15973.4893},{"date":"2024-12-30","close":16247.041},{"date":"2025-01-02","close":16588.9805},{"date":"2025-01-03","close":16657.3691},{"date":"2025-01-06","close":16803.916},{"date":"2025-01-07","close":16803.916},{"date":"2025-01-08","close":16549.9023},{"date":"2025-01-09","close":16549.9023},{"date":"2025-01-10","close":17351.0195},{"date":"2025-01-13","close":17253.3223},{"date":"2025-01-14","close":17370.5586},{"date":"2025-01-15","close":17204.4727},{"date":"2025-01-16","close":17683.1895},{"date":"2025-01-17","close":18171.6758},{"date":"2025-01-20","close":17751.5781},{"date":"2025-01-21","close":17692.959},{"date":"2025-01-22","close":18191.2148},{"date":"2025-01-23","close":17497.5645},{"date":"2025-01-24","close":18015.3594},{"date":"2025-01-31","close":17106.7754},{"date":"2025-02-03","close":16178.6533},{"date":"2025-02-04","close":17233.7832},{"date":"2025-02-05","close":17057.9277},{"date":"2025-02-06","close":17517.1035},{"date":"2025-02-07","close":17819.9648},{"date":"2025-02-10","close":17732.0391},{"date":"2025-02-11","close":17819.9648},{"date":"2025-02-12","close":17663.6504},{"date":"2025-02-13","close":17976.2812},{"date":"2025-02-14","close":18230.293},{"date":"2025-02-17","close":18005.5898},{"date":"2025-02-18","close":18376.8398},{"date":"2025-02-19","close":17956.7422},{"date":"2025-02-20","close":17536.6445},{"date":"2025-02-21","close":17429.1777},{"date":"2025-02-24","close":17595.2617},{"date":"2025-02-25","close":17468.2559},{"date":"2025-02-26","close":17614.8008},{"date":"2025-02-27","close":17409.6367},{"date":"2025-02-28","close":16735.5273},{"date":"2025-03-04","close":16188.4229},{"date":"2025-03-05","close":17097.0059},{"date":"2025-03-06","close":16891.8418},{"date":"2025-03-07","close":16628.0605},{"date":"2025-03-10","close":16461.9746},{"date":"2025-03-11","close":16305.6592},{"date":"2025-03-12","close":16325.1992},{"date":"2025-03-13","close":16393.5859},{"date":"2025-03-14","close":16344.7383},{"date":"2025-03-17","close":16608.5215},{"date":"2025-03-18","close":16520.5938},{"date":"2025-03-19","close":16247.041},{"date":"2025-03-20","close":16022.3379},{"date":"2025-03-21","close":15758.5557},{"date":"2025-03-24","close":15739.0156},{"date":"2025-03-25","close":15572.9307},{"date":"2025-03-26","close":15641.3184},{"date":"2025-03-27","close":15230.9902},{"date":"2025-03-28","close":15074.6748},{"date":"2025-03-31","close":14595.959},{"date":"2025-04-01","close":14947.6689},{"date":"2025-04-02","close":14781.583},{"date":"2025-04-03","close":14654.5771},{"date":"2025-04-04","close":14478.7217},{"date":"2025-04-07","close":13452.9014},{"date":"2025-04-08","close":13697.1445},{"date":"2025-04-09","close":13247.7373},{"date":"2025-04-10","close":14488.4922},{"date":"2025-04-11","close":14537.3408},{"date":"2025-04-14","close":14801.123},{"date":"2025-04-15","close":15094.2148},{"date":"2025-04-16","close":14918.3594},{"date":"2025-04-17","close":15143.0625},{"date":"2025-04-18","close":15621.7793},{"date":"2025-04-21","close":15582.7002},{"date":"2025-04-22","close":15787.8643},{"date":"2025-04-23","close":15875.792},{"date":"2025-04-24","close":15729.2461},{"date":"2025-04-25","close":15651.0879},{"date":"2025-04-28","close":15651.0879},{"date":"2025-04-29","close":15924.6406},{"date":"2025-04-30","close":15690.167},{"date":"2025-05-02","close":15748.7852},{"date":"2025-05-07","close":15680.3975},{"date":"2025-05-08","close":15602.2393},{"date":"2025-05-09","close":15504.543},{"date":"2025-05-12","close":15944.1797},{"date":"2025-05-13","close":16481.5137},{"date":"2025-05-14","close":16637.8301},{"date":"2025-05-15","close":16041.877},{"date":"2025-05-16","close":15905.1006},{"date":"2025-05-19","close":15582.7002},{"date":"2025-05-20","close":15895.3311},{"date":"2025-05-21","close":15670.6279},{"date":"2025-05-22","close":15475.2334},{"date":"2025-05-23","close":16354.5078},{"date":"2025-05-26","close":16569.4414},{"date":"2025-05-27","close":17575.7227},{"date":"2025-05-28","close":17556.1836},{"date":"2025-05-29","close":17380.3281},{"date":"2025-05-30","close":17077.4668},{"date":"2025-06-02","close":17057.9277},{"date":"2025-06-04","close":17272.8613},{"date":"2025-06-05","close":17302.1699},{"date":"2025-06-09","close":17136.0859},{"date":"2025-06-10","close":17233.7832},{"date":"2025-06-11","close":17282.6309},{"date":"2025-06-12","close":17390.0977},{"date":"2025-06-13","close":16901.6113},{"date":"2025-06-16","close":17292.4004},{"date":"2025-06-17","close":17175.1641},{"date":"2025-06-18","close":16999.3086},{"date":"2025-06-19","close":22079.5625},{"date":"2025-06-20","close":21297.9844},{"date":"2025-06-23","close":21933.0176},{"date":"2025-06-24","close":21297.9844},{"date":"2025-06-25","close":20614.1055},{"date":"2025-06-26","close":20125.6191},{"date":"2025-06-27","close":20174.4688},{"date":"2025-06-30","close":19256.1152},{"date":"2025-07-01","close":19588.2852},{"date":"2025-07-02","close":19158.418},{"date":"2025-07-03","close":19441.7383},{"date":"2025-07-04","close":19783.6797},{"date":"2025-07-07","close":19637.1328},{"date":"2025-07-08","close":19881.377},{"date":"2025-07-09","close":20174.4688},{"date":"2025-07-10","close":20076.7715},{"date":"2025-07-11","close":19734.8301},{"date":"2025-07-14","close":19344.041},{"date":"2025-07-15","close":19363.582},{"date":"2025-07-16","close":19256.1152},{"date":"2025-07-17","close":19138.877},{"date":"2025-07-18","close":18816.4766},{"date":"2025-07-21","close":18767.6289},{"date":"2025-07-22","close":18533.1543},{"date":"2025-07-23","close":18386.6094},{"date":"2025-07-24","close":18923.9434},{"date":"2025-07-25","close":19011.8711},{"date":"2025-07-28","close":18806.707},{"date":"2025-07-29","close":18963.0234},{"date":"2025-07-30","close":19392.8906},{"date":"2025-07-31","close":19236.5742},{"date":"2025-08-01","close":18396.3789},{"date":"2025-08-04","close":18425.6875},{"date":"2025-08-05","close":19119.3379},{"date":"2025-08-06","close":19979.0742},{"date":"2025-08-07","close":19832.5273},{"date":"2025-08-08","close":19979.0742},{"date":"2025-08-11","close":19979.0742},{"date":"2025-08-12","close":19783.6797},{"date":"2025-08-13","close":19979.0742},{"date":"2025-08-14","close":20321.0137},{"date":"2025-08-18","close":20174.4688},{"date":"2025-08-19","close":19461.2793},{"date":"2025-08-20","close":19050.9512},{"date":"2025-08-21","close":20027.9219},{"date":"2025-08-22","close":20614.1055},{"date":"2025-08-25","close":20027.9219},{"date":"2025-08-26","close":20174.4688},{"date":"2025-08-27","close":20076.7715},{"date":"2025-08-28","close":19734.8301},{"date":"2025-08-29","close":19930.2246},{"date":"2025-09-01","close":19529.666},{"date":"2025-09-02","close":20662.9531},{"date":"2025-09-03","close":20662.9531},{"date":"2025-09-04","close":20760.6504},{"date":"2025-09-05","close":20711.8027},{"date":"2025-09-08","close":21053.7422},{"date":"2025-09-09","close":21004.8945},{"date":"2025-09-10","close":21102.5918},{"date":"2025-09-11","close":21200.2891},{"date":"2025-09-12","close":20614.1055},{"date":"2025-09-15","close":20223.3164},{"date":"2025-09-16","close":20858.3477},{"date":"2025-09-17","close":20174.4688},{"date":"2025-09-18","close":19431.9688},{"date":"2025-09-19","close":20400.0},{"date":"2025-09-22","close":20174.4688},{"date":"2025-09-23","close":20809.5},{"date":"2025-09-24","close":22421.502},{"date":"2025-09-25","close":22812.291},{"date":"2025-09-26","close":21249.1367},{"date":"2025-09-29","close":20711.8027},{"date":"2025-09-30","close":20174.4688},{"date":"2025-10-01","close":20125.6191},{"date":"2025-10-02","close":20125.6191},{"date":"2025-10-10","close":21053.7422},{"date":"2025-10-13","close":21249.1367},{"date":"2025-10-14","close":20516.4082},{"date":"2025-10-15","close":21200.2891},{"date":"2025-10-16","close":21053.7422},{"date":"2025-10-17","close":20467.5586},{"date":"2025-10-20","close":20321.0137},{"date":"2025-10-21","close":21053.7422},{"date":"2025-10-22","close":20907.1973},{"date":"2025-10-23","close":20760.6504},{"date":"2025-10-24","close":21493.3789},{"date":"2025-10-27","close":21297.9844},{"date":"2025-10-28","close":21053.7422},{"date":"2025-10-29","close":21297.9844},{"date":"2025-10-30","close":20174.4688},{"date":"2025-10-31","close":19930.2246},{"date":"2025-11-03","close":19119.3379},{"date":"2025-11-04","close":18699.2402},{"date":"2025-11-05","close":18249.834},{"date":"2025-11-06","close":18318.2207},{"date":"2025-11-07","close":17937.2031},{"date":"2025-11-10","close":18367.0703},{"date":"2025-11-11","close":18152.1367},{"date":"2025-11-12","close":18279.1426},{"date":"2025-11-13","close":18152.1367},{"date":"2025-11-14","close":17780.8867},{"date":"2025-11-17","close":17370.5586},{"date":"2025-11-18","close":16872.3027},{"date":"2025-11-19","close":16676.9082},{"date":"2025-11-20","close":17165.3945},{"date":"2025-11-21","close":16598.75},{"date":"2025-11-24","close":17399.8672},{"date":"2025-11-25","close":17360.7891},{"date":"2025-11-26","close":17663.6504},{"date":"2025-11-27","close":17351.0195},{"date":"2025-11-28","close":17409.6367},{"date":"2025-12-01","close":17184.9336},{"date":"2025-12-02","close":17585.4922},{"date":"2025-12-03","close":17780.8867},{"date":"2025-12-04","close":17595.2617},{"date":"2025-12-05","close":17849.2754},{"date":"2025-12-08","close":17585.4922},{"date":"2025-12-09","close":17487.7949},{"date":"2025-12-10","close":17302.1699},{"date":"2025-12-11","close":17517.1035},{"date":"2025-12-12","close":18181.4453},{"date":"2025-12-15","close":17702.7285},{"date":"2025-12-16","close":17663.6504},{"date":"2025-12-17","close":17585.4922},{"date":"2025-12-18","close":17321.7109},{"date":"2025-12-19","close":17497.5645},{"date":"2025-12-22","close":17507.334},{"date":"2025-12-23","close":17233.7832},{"date":"2025-12-24","close":17087.2363},{"date":"2025-12-26","close":16970.0},{"date":"2025-12-29","close":17970.0},{"date":"2025-12-30","close":17960.0},{"date":"2026-01-02","close":18010.0},{"date":"2026-01-05","close":18000.0},{"date":"2026-01-06","close":17900.0},{"date":"2026-01-07","close":17280.0},{"date":"2026-01-08","close":17000.0},{"date":"2026-01-09","close":17080.0},{"date":"2026-01-12","close":18240.0},{"date":"2026-01-13","close":18000.0},{"date":"2026-01-14","close":18060.0},{"date":"2026-01-15","close":17950.0},{"date":"2026-01-16","close":18150.0},{"date":"2026-01-19","close":18310.0},{"date":"2026-01-20","close":19160.0},{"date":"2026-01-21","close":18860.0},{"date":"2026-01-22","close":18850.0},{"date":"2026-01-23","close":19260.0},{"date":"2026-01-26","close":18770.0},{"date":"2026-01-27","close":18900.0},{"date":"2026-01-28","close":18970.0},{"date":"2026-01-29","close":19130.0},{"date":"2026-01-30","close":18790.0},{"date":"2026-02-02","close":18200.0},{"date":"2026-02-03","close":19820.0},{"date":"2026-02-04","close":20150.0},{"date":"2026-02-05","close":19480.0},{"date":"2026-02-06","close":19200.0},{"date":"2026-02-09","close":19490.0},{"date":"2026-02-10","close":20150.0},{"date":"2026-02-11","close":20300.0},{"date":"2026-02-12","close":20550.0},{"date":"2026-02-13","close":20250.0},{"date":"2026-02-19","close":20700.0},{"date":"2026-02-20","close":20900.0},{"date":"2026-02-23","close":20350.0},{"date":"2026-02-24","close":21250.0},{"date":"2026-02-25","close":21150.0},{"date":"2026-02-26","close":20700.0},{"date":"2026-02-27","close":20200.0},{"date":"2026-03-03","close":19200.0},{"date":"2026-03-04","close":16340.0},{"date":"2026-03-05","close":17910.0},{"date":"2026-03-06","close":18450.0},{"date":"2026-03-09","close":17310.0},{"date":"2026-03-10","close":19100.0},{"date":"2026-03-11","close":19450.0},{"date":"2026-03-12","close":19600.0},{"date":"2026-03-13","close":20350.0},{"date":"2026-03-16","close":19620.0},{"date":"2026-03-17","close":20100.0},{"date":"2026-03-18","close":21200.0},{"date":"2026-03-19","close":23150.0},{"date":"2026-03-20","close":27200.0},{"date":"2026-03-23","close":27050.0},{"date":"2026-03-24","close":24950.0},{"date":"2026-03-25","close":26350.0},{"date":"2026-03-26","close":26700.0},{"date":"2026-03-27","close":26100.0},{"date":"2026-03-30","close":30500.0},{"date":"2026-03-31","close":26900.0},{"date":"2026-04-01","close":31900.0},{"date":"2026-04-02","close":29000.0},{"date":"2026-04-03","close":29400.0},{"date":"2026-04-06","close":29700.0},{"date":"2026-04-07","close":28350.0},{"date":"2026-04-08","close":32750.0},{"date":"2026-04-09","close":30700.0},{"date":"2026-04-10","close":33150.0},{"date":"2026-04-13","close":31950.0},{"date":"2026-04-14","close":32300.0},{"date":"2026-04-15","close":33200.0},{"date":"2026-04-16","close":32950.0},{"date":"2026-04-17","close":31950.0},{"date":"2026-04-20","close":29900.0},{"date":"2026-04-21","close":29100.0},{"date":"2026-04-22","close":28100.0},{"date":"2026-04-23","close":28050.0},{"date":"2026-04-24","close":28750.0},{"date":"2026-04-27","close":28400.0},{"date":"2026-04-28","close":28250.0},{"date":"2026-04-29","close":28750.0},{"date":"2026-04-30","close":28000.0},{"date":"2026-05-04","close":27700.0},{"date":"2026-05-06","close":27050.0},{"date":"2026-05-07","close":28500.0},{"date":"2026-05-08","close":27500.0},{"date":"2026-05-11","close":26600.0},{"date":"2026-05-12","close":25450.0},{"date":"2026-05-13","close":24550.0},{"date":"2026-05-14","close":24600.0},{"date":"2026-05-15","close":23300.0},{"date":"2026-05-18","close":22750.0},{"date":"2026-05-19","close":22200.0},{"date":"2026-05-20","close":21450.0},{"date":"2026-05-21","close":22600.0},{"date":"2026-05-22","close":23250.0},{"date":"2026-05-26","close":22650.0},{"date":"2026-05-27","close":21800.0},{"date":"2026-05-28","close":21150.0},{"date":"2026-05-29","close":20750.0},{"date":"2026-06-01","close":19300.0},{"date":"2026-06-02","close":18830.0},{"date":"2026-06-04","close":18940.0},{"date":"2026-06-05","close":18590.0},{"date":"2026-06-08","close":17460.0},{"date":"2026-06-09","close":17780.0},{"date":"2026-06-10","close":17660.0},{"date":"2026-06-11","close":17780.0},{"date":"2026-06-12","close":19340.0},{"date":"2026-06-15","close":20700.0},{"date":"2026-06-16","close":20650.0},{"date":"2026-06-17","close":20900.0},{"date":"2026-06-18","close":19990.0},{"date":"2026-06-19","close":18630.0},{"date":"2026-06-22","close":18290.0},{"date":"2026-06-23","close":17000.0},{"date":"2026-06-24","close":17190.0},{"date":"2026-06-25","close":16820.0},{"date":"2026-06-26","close":16140.0},{"date":"2026-06-29","close":18400.0},{"date":"2026-06-30","close":17860.0},{"date":"2026-07-01","close":18710.0},{"date":"2026-07-02","close":17870.0},{"date":"2026-07-03","close":17950.0},{"date":"2026-07-06","close":17990.0},{"date":"2026-07-07","close":17420.0},{"date":"2026-07-08","close":16720.0},{"date":"2026-07-09","close":16310.0},{"date":"2026-07-10","close":17100.0},{"date":"2026-07-13","close":15890.0},{"date":"2026-07-14","close":15600.0},{"date":"2026-07-15","close":16490.0},{"date":"2026-07-16","close":15730.0},{"date":"2026-07-20","close":15000.0},{"date":"2026-07-21","close":14860.0},{"date":"2026-07-22","close":15320.0},{"date":"2026-07-23","close":19290.0},{"date":"2026-07-24","close":18300.0},{"date":"2026-07-27","close":17610.0},{"date":"2026-07-28","close":15440.0},{"date":"2026-07-29","close":14190.0},{"date":"2026-07-30","close":14500.0},{"date":"2026-07-31","close":15890.0},{"date":"2026-08-03","close":15750.0},{"date":"2026-08-04","close":18350.0},{"date":"2026-08-05","close":18330.0},{"date":"2026-08-06","close":18160.0},{"date":"2026-08-07","close":17740.0},{"date":"2026-08-10","close":19320.0},{"date":"2026-08-11","close":19150.0},{"date":"2026-08-12","close":19640.0},{"date":"2026-08-13","close":19220.0},{"date":"2026-08-14","close":18880.0},{"date":"2026-08-18","close":17680.0},{"date":"2026-08-19","close":17390.0},{"date":"2026-08-20","close":17290.0},{"date":"2026-08-21","close":16550.0},{"date":"2026-08-24","close":16410.0},{"date":"2026-08-25","close":17820.0},{"date":"2026-08-26","close":20850.0},{"date":"2026-08-27","close":22800.0},{"date":"2026-08-28","close":23000.0},{"date":"2026-08-31","close":22750.0},{"date":"2026-09-01","close":21700.0},{"date":"2026-09-02","close":20550.0},{"date":"2026-09-03","close":21700.0},{"date":"2026-09-04","close":22800.0},{"date":"2026-09-07","close":24200.0},{"date":"2026-09-08","close":22900.0},{"date":"2026-09-09","close":22800.0},{"date":"2026-09-10","close":23050.0},{"date":"2026-09-11","close":23550.0},{"date":"2026-09-14","close":22300.0},{"date":"2026-09-15","close":23250.0},{"date":"2026-09-16","close":22950.0},{"date":"2026-09-17","close":22250.0},{"date":"2026-09-18","close":22050.0},{"date":"2026-09-21","close":22300.0},{"date":"2026-09-22","close":22300.0},{"date":"2026-09-23","close":21500.0},{"date":"2026-09-28","close":21500.0},{"date":"2026-09-29","close":20950.0},{"date":"2026-09-30","close":21150.0},{"date":"2026-10-01","close":21500.0},{"date":"2026-10-02","close":20800.0},{"date":"2026-10-06","close":20850.0},{"date":"2026-10-07","close":20100.0},{"date":"2026-10-08","close":19700.0},{"date":"2026-10-12","close":19200.0},{"date":"2026-10-13","close":18950.0},{"date":"2026-10-14","close":18970.0},{"date":"2026-10-15","close":17370.0},{"date":"2026-10-16","close":17740.0},{"date":"2026-10-19","close":18360.0},{"date":"2026-10-20","close":17600.0},{"date":"2026-10-21","close":17980.0},{"date":"2026-10-22","close":18690.0},{"date":"2026-10-23","close":17970.0}],"chart_data":[{"date":"2024-10-23","open":13591,"high":13725,"low":13353,"close":13610,"volume":46834,"rsi_14":36.53,"sma_20":14733.5,"sma_60":15532.33,"sma_120":15857.42},{"date":"2024-10-24","open":13477,"high":13677,"low":13410,"close":13429,"volume":30055,"rsi_14":37.42,"sma_20":14692.5,"sma_60":15461.17,"sma_120":15845.08},{"date":"2024-10-25","open":13362,"high":13648,"low":13295,"close":13372,"volume":40266,"rsi_14":36.31,"sma_20":14648.0,"sma_60":15390.0,"sma_120":15830.92},{"date":"2024-10-28","open":13381,"high":13830,"low":13381,"close":13696,"volume":50491,"rsi_14":41.53,"sma_20":14630.0,"sma_60":15327.83,"sma_120":15820.25},{"date":"2024-10-29","open":13734,"high":13734,"low":13496,"close":13620,"volume":28977,"rsi_14":40.43,"sma_20":14594.0,"sma_60":15259.5,"sma_120":15803.83},{"date":"2024-10-30","open":13734,"high":14297,"low":13639,"close":14125,"volume":155115,"rsi_14":50.44,"sma_20":14579.5,"sma_60":15212.83,"sma_120":15791.33},{"date":"2024-10-31","open":14097,"high":14097,"low":13811,"close":13906,"volume":47262,"rsi_14":43.98,"sma_20":14572.5,"sma_60":15165.83,"sma_120":15778.0},{"date":"2024-11-01","open":13763,"high":13906,"low":13572,"close":13591,"volume":40293,"rsi_14":38.01,"sma_20":14560.5,"sma_60":15107.0,"sma_120":15761.92},{"date":"2024-11-04","open":13477,"high":13877,"low":13477,"close":13811,"volume":29105,"rsi_14":42.07,"sma_20":14560.5,"sma_60":15047.33,"sma_120":15747.58},{"date":"2024-11-05","open":13667,"high":14020,"low":13667,"close":14020,"volume":31391,"rsi_14":45.98,"sma_20":14562.0,"sma_60":15016.0,"sma_120":15733.58},{"date":"2024-11-06","open":14011,"high":14831,"low":13906,"close":14793,"volume":313493,"rsi_14":58.49,"sma_20":14605.5,"sma_60":15036.33,"sma_120":15727.17},{"date":"2024-11-07","open":14754,"high":14947,"low":14591,"close":14793,"volume":104715,"rsi_14":57.73,"sma_20":14633.5,"sma_60":15052.17,"sma_120":15718.83},{"date":"2024-11-08","open":14736,"high":15069,"low":14736,"close":14850,"volume":106509,"rsi_14":63.08,"sma_20":14668.5,"sma_60":15059.83,"sma_120":15714.42},{"date":"2024-11-11","open":15146,"high":15403,"low":14879,"close":14984,"volume":264352,"rsi_14":71.23,"sma_20":14709.0,"sma_60":15069.33,"sma_120":15710.42},{"date":"2024-11-12","open":14850,"high":15651,"low":14535,"close":15127,"volume":437738,"rsi_14":71.54,"sma_20":14755.0,"sma_60":15069.83,"sma_120":15704.33},{"date":"2024-11-13","open":14984,"high":15136,"low":14345,"close":14650,"volume":184744,"rsi_14":66.0,"sma_20":14775.5,"sma_60":15051.67,"sma_120":15697.5},{"date":"2024-11-14","open":14545,"high":15298,"low":14545,"close":15079,"volume":154544,"rsi_14":70.39,"sma_20":14823.0,"sma_60":15041.5,"sma_120":15695.33},{"date":"2024-11-15","open":14955,"high":15518,"low":14459,"close":15422,"volume":268760,"rsi_14":70.52,"sma_20":14894.0,"sma_60":15033.17,"sma_120":15698.42},{"date":"2024-11-18","open":15375,"high":15670,"low":15117,"close":15632,"volume":162875,"rsi_14":73.19,"sma_20":14986.0,"sma_60":15029.67,"sma_120":15703.42},{"date":"2024-11-19","open":15527,"high":15613,"low":15165,"close":15260,"volume":94129,"rsi_14":63.49,"sma_20":15078.0,"sma_60":15020.83,"sma_120":15704.08},{"date":"2024-11-20","open":15251,"high":15317,"low":14793,"close":14965,"volume":89763,"rsi_14":62.36,"sma_20":15149.0,"sma_60":15006.5,"sma_120":15700.33},{"date":"2024-11-21","open":15069,"high":19218,"low":14888,"close":18827,"volume":11741789,"rsi_14":83.43,"sma_20":15432.0,"sma_60":15062.5,"sma_120":15730.25},{"date":"2024-11-22","open":18236,"high":19009,"low":17959,"close":18837,"volume":2776607,"rsi_14":82.98,"sma_20":15718.5,"sma_60":15128.0,"sma_120":15756.83},{"date":"2024-11-25","open":18618,"high":18999,"low":18265,"close":18846,"volume":1491565,"rsi_14":82.52,"sma_20":15988.5,"sma_60":15193.17,"sma_120":15784.17},{"date":"2024-11-26","open":19648,"high":20458,"low":18932,"close":18970,"volume":2617598,"rsi_14":80.85,"sma_20":16269.0,"sma_60":15263.0,"sma_120":15816.17},{"date":"2024-11-27","open":19218,"high":19457,"low":18417,"close":18646,"volume":954305,"rsi_14":78.85,"sma_20":16506.0,"sma_60":15329.5,"sma_120":15845.17},{"date":"2024-11-28","open":18360,"high":18541,"low":17750,"close":17988,"volume":687076,"rsi_14":71.23,"sma_20":16720.0,"sma_60":15387.83,"sma_120":15866.5},{"date":"2024-11-29","open":17750,"high":17921,"low":17282,"close":17387,"volume":749025,"rsi_14":65.29,"sma_20":16919.0,"sma_60":15431.17,"sma_120":15882.25},{"date":"2024-12-02","open":17387,"high":17683,"low":16958,"close":16977,"volume":562550,"rsi_14":61.38,"sma_20":17085.0,"sma_60":15471.0,"sma_120":15894.75},{"date":"2024-12-03","open":16891,"high":17330,"low":16872,"close":17244,"volume":288551,"rsi_14":66.39,"sma_20":17254.0,"sma_60":15518.33,"sma_120":15908.67},{"date":"2024-12-04","open":16596,"high":16929,"low":15928,"close":16185,"volume":509715,"rsi_14":56.47,"sma_20":17327.0,"sma_60":15536.17,"sma_120":15915.42},{"date":"2024-12-05","open":16185,"high":16920,"low":15737,"close":16691,"volume":539945,"rsi_14":57.28,"sma_20":17434.5,"sma_60":15573.33,"sma_120":15926.75},{"date":"2024-12-06","open":16405,"high":16500,"low":14917,"close":15585,"volume":571734,"rsi_14":49.75,"sma_20":17473.0,"sma_60":15601.67,"sma_120":15926.0},{"date":"2024-12-09","open":15308,"high":15804,"low":15108,"close":15108,"volume":321946,"rsi_14":49.21,"sma_20":17479.5,"sma_60":15630.33,"sma_120":15919.83},{"date":"2024-12-10","open":15737,"high":16748,"low":15585,"close":16643,"volume":707436,"rsi_14":57.67,"sma_20":17559.0,"sma_60":15683.0,"sma_120":15929.92},{"date":"2024-12-11","open":16643,"high":17130,"low":16281,"close":17015,"volume":487846,"rsi_14":37.85,"sma_20":17683.0,"sma_60":15742.0,"sma_120":15943.42},{"date":"2024-12-12","open":17063,"high":17168,"low":16710,"close":16834,"volume":309816,"rsi_14":36.88,"sma_20":17775.0,"sma_60":15798.0,"sma_120":15958.75},{"date":"2024-12-13","open":16987,"high":17168,"low":16786,"close":17034,"volume":250315,"rsi_14":38.41,"sma_20":17859.5,"sma_60":15852.33,"sma_120":15976.58},{"date":"2024-12-16","open":17177,"high":17187,"low":16748,"close":17025,"volume":216920,"rsi_14":37.38,"sma_20":17932.5,"sma_60":15903.33,"sma_120":15993.42},{"date":"2024-12-17","open":17225,"high":17301,"low":16777,"close":16786,"volume":181079,"rsi_14":37.8,"sma_20":18012.5,"sma_60":15950.33,"sma_120":16009.92},{"date":"2024-12-18","open":16948,"high":17187,"low":16691,"close":16748,"volume":156834,"rsi_14":41.14,"sma_20":18106.0,"sma_60":15996.17,"sma_120":16024.58},{"date":"2024-12-19","open":16138,"high":17215,"low":16100,"close":16977,"volume":359359,"rsi_14":46.91,"sma_20":18009.0,"sma_60":16044.5,"sma_120":16041.83},{"date":"2024-12-20","open":16910,"high":16977,"low":16195,"close":16204,"volume":222907,"rsi_14":44.47,"sma_20":17871.0,"sma_60":16079.17,"sma_120":16054.5},{"date":"2024-12-23","open":16300,"high":16519,"low":16233,"close":16309,"volume":113477,"rsi_14":43.16,"sma_20":17738.0,"sma_60":16118.83,"sma_120":16070.58},{"date":"2024-12-24","open":16386,"high":16500,"low":16204,"close":16414,"volume":90021,"rsi_14":51.95,"sma_20":17604.0,"sma_60":16155.67,"sma_120":16086.67},{"date":"2024-12-26","open":16424,"high":16452,"low":15928,"close":16061,"volume":130795,"rsi_14":44.5,"sma_20":17468.5,"sma_60":16184.67,"sma_120":16098.25},{"date":"2024-12-27","open":16364,"high":16511,"low":15837,"close":15973,"volume":164235,"rsi_14":50.09,"sma_20":17343.0,"sma_60":16211.83,"sma_120":16109.5},{"date":"2024-12-30","open":15680,"high":16315,"low":15651,"close":16247,"volume":73408,"rsi_14":57.73,"sma_20":17263.0,"sma_60":16247.5,"sma_120":16123.83},{"date":"2025-01-02","open":16237,"high":16648,"low":16052,"close":16589,"volume":91875,"rsi_14":43.9,"sma_20":17222.0,"sma_60":16289.17,"sma_120":16137.83},{"date":"2025-01-03","open":16609,"high":16755,"low":16462,"close":16657,"volume":84998,"rsi_14":38.81,"sma_20":17170.5,"sma_60":16328.83,"sma_120":16153.75},{"date":"2025-01-06","open":16716,"high":16853,"low":16569,"close":16804,"volume":96784,"rsi_14":43.55,"sma_20":17182.0,"sma_60":16371.5,"sma_120":16166.0},{"date":"2025-01-07","open":16863,"high":17253,"low":16706,"close":16804,"volume":226883,"rsi_14":39.94,"sma_20":17167.0,"sma_60":16411.67,"sma_120":16179.25},{"date":"2025-01-08","open":16589,"high":16745,"low":16472,"close":16550,"volume":99256,"rsi_14":37.11,"sma_20":17197.0,"sma_60":16446.17,"sma_120":16181.25},{"date":"2025-01-09","open":16609,"high":16638,"low":16413,"close":16550,"volume":86140,"rsi_14":39.94,"sma_20":17252.0,"sma_60":16480.17,"sma_120":16183.83},{"date":"2025-01-10","open":16540,"high":17361,"low":16374,"close":17351,"volume":247336,"rsi_14":52.46,"sma_20":17267.5,"sma_60":16527.17,"sma_120":16192.75},{"date":"2025-01-13","open":17498,"high":17498,"low":17038,"close":17253,"volume":163965,"rsi_14":48.21,"sma_20":17258.5,"sma_60":16572.33,"sma_120":16186.33},{"date":"2025-01-14","open":17263,"high":17419,"low":17136,"close":17371,"volume":130396,"rsi_14":62.23,"sma_20":17265.0,"sma_60":16621.0,"sma_120":16182.92},{"date":"2025-01-15","open":17312,"high":18299,"low":17136,"close":17204,"volume":496281,"rsi_14":57.75,"sma_20":17252.5,"sma_60":16668.67,"sma_120":16180.33},{"date":"2025-01-16","open":17419,"high":17781,"low":17312,"close":17683,"volume":256893,"rsi_14":62.13,"sma_20":17265.0,"sma_60":16727.83,"sma_120":16185.33},{"date":"2025-01-17","open":17683,"high":18172,"low":17468,"close":18172,"volume":289957,"rsi_14":73.16,"sma_20":17315.0,"sma_60":16801.83,"sma_120":16198.17},{"date":"2025-01-20","open":18045,"high":18045,"low":17615,"close":17752,"volume":167852,"rsi_14":74.33,"sma_20":17345.5,"sma_60":16866.83,"sma_120":16199.58},{"date":"2025-01-21","open":17742,"high":17898,"low":17595,"close":17693,"volume":116713,"rsi_14":71.02,"sma_20":17361.0,"sma_60":16934.0,"sma_120":16197.58},{"date":"2025-01-22","open":17664,"high":18230,"low":17585,"close":18191,"volume":271815,"rsi_14":72.28,"sma_20":17442.5,"sma_60":17010.67,"sma_120":16200.33},{"date":"2025-01-23","open":18221,"high":18367,"low":17331,"close":17498,"volume":181023,"rsi_14":59.95,"sma_20":17483.0,"sma_60":17069.83,"sma_120":16198.83},{"date":"2025-01-24","open":17605,"high":18191,"low":17390,"close":18015,"volume":200755,"rsi_14":63.19,"sma_20":17544.5,"sma_60":17139.17,"sma_120":16199.33},{"date":"2025-01-31","open":17761,"high":17771,"low":17097,"close":17107,"volume":152150,"rsi_14":52.75,"sma_20":17578.0,"sma_60":17184.17,"sma_120":16198.5},{"date":"2025-02-03","open":16696,"high":16804,"low":16120,"close":16179,"volume":169710,"rsi_14":46.99,"sma_20":17588.5,"sma_60":17217.17,"sma_120":16191.5},{"date":"2025-02-04","open":16198,"high":17458,"low":16179,"close":17234,"volume":269533,"rsi_14":54.73,"sma_20":17639.0,"sma_60":17273.67,"sma_120":16190.33},{"date":"2025-02-05","open":17107,"high":17234,"low":16921,"close":17058,"volume":91938,"rsi_14":47.78,"sma_20":17663.0,"sma_60":17323.33,"sma_120":16185.33},{"date":"2025-02-06","open":17419,"high":18025,"low":17126,"close":17517,"volume":339807,"rsi_14":51.89,"sma_20":17707.0,"sma_60":17377.17,"sma_120":16196.58},{"date":"2025-02-07","open":17302,"high":18045,"low":17302,"close":17820,"volume":293490,"rsi_14":53.14,"sma_20":17759.0,"sma_60":17422.67,"sma_120":16229.5},{"date":"2025-02-10","open":18045,"high":18103,"low":17644,"close":17732,"volume":230409,"rsi_14":53.73,"sma_20":17806.5,"sma_60":17469.33,"sma_120":16260.75},{"date":"2025-02-11","open":17752,"high":17976,"low":17634,"close":17820,"volume":160944,"rsi_14":51.02,"sma_20":17871.5,"sma_60":17513.83,"sma_120":16286.83},{"date":"2025-02-12","open":17927,"high":18133,"low":17517,"close":17664,"volume":215346,"rsi_14":46.0,"sma_20":17928.5,"sma_60":17553.33,"sma_120":16311.33},{"date":"2025-02-13","open":18357,"high":19051,"low":17937,"close":17976,"volume":1072204,"rsi_14":51.8,"sma_20":17960.5,"sma_60":17595.67,"sma_120":16332.75},{"date":"2025-02-14","open":18172,"high":18357,"low":17781,"close":18230,"volume":227226,"rsi_14":54.17,"sma_20":18010.5,"sma_60":17650.67,"sma_120":16351.17},{"date":"2025-02-17","open":18172,"high":18269,"low":17927,"close":18006,"volume":157659,"rsi_14":48.49,"sma_20":18043.0,"sma_60":17694.33,"sma_120":16367.92},{"date":"2025-02-18","open":18015,"high":18562,"low":18015,"close":18377,"volume":308949,"rsi_14":57.53,"sma_20":18103.0,"sma_60":17738.33,"sma_120":16385.75},{"date":"2025-02-19","open":18543,"high":18582,"low":17840,"close":17957,"volume":298314,"rsi_14":49.49,"sma_20":18117.0,"sma_60":17771.5,"sma_120":16400.58},{"date":"2025-02-20","open":17937,"high":17937,"low":17458,"close":17537,"volume":195829,"rsi_14":54.09,"sma_20":18084.5,"sma_60":17804.0,"sma_120":16412.42},{"date":"2025-02-21","open":17458,"high":17654,"low":17283,"close":17429,"volume":120231,"rsi_14":64.1,"sma_20":18068.0,"sma_60":17839.83,"sma_120":16423.17},{"date":"2025-02-24","open":17419,"high":17888,"low":17371,"close":17595,"volume":159567,"rsi_14":55.1,"sma_20":18063.0,"sma_60":17811.0,"sma_120":16436.75},{"date":"2025-02-25","open":17351,"high":17849,"low":17341,"close":17468,"volume":105213,"rsi_14":55.87,"sma_20":18026.0,"sma_60":17779.83,"sma_120":16453.92},{"date":"2025-02-26","open":17634,"high":17967,"low":17517,"close":17615,"volume":131186,"rsi_14":51.53,"sma_20":18032.0,"sma_60":17751.0,"sma_120":16472.08},{"date":"2025-02-27","open":17537,"high":17664,"low":17390,"close":17410,"volume":90805,"rsi_14":43.35,"sma_20":18001.0,"sma_60":17716.5,"sma_120":16489.75},{"date":"2025-02-28","open":17273,"high":17566,"low":16648,"close":16736,"volume":137072,"rsi_14":36.44,"sma_20":17982.0,"sma_60":17676.17,"sma_120":16502.83},{"date":"2025-03-04","open":16218,"high":16511,"low":15954,"close":16188,"volume":131197,"rsi_14":30.26,"sma_20":17982.5,"sma_60":17638.0,"sma_120":16512.92},{"date":"2025-03-05","open":16218,"high":17273,"low":16218,"close":17097,"volume":129386,"rsi_14":44.2,"sma_20":17975.5,"sma_60":17625.83,"sma_120":16528.5},{"date":"2025-03-06","open":17175,"high":17195,"low":16892,"close":16892,"volume":54824,"rsi_14":38.65,"sma_20":17967.0,"sma_60":17617.33,"sma_120":16544.17},{"date":"2025-03-07","open":16667,"high":16970,"low":16609,"close":16628,"volume":50952,"rsi_14":33.27,"sma_20":17921.5,"sma_60":17599.67,"sma_120":16559.0},{"date":"2025-03-10","open":16628,"high":16863,"low":16384,"close":16462,"volume":64607,"rsi_14":33.68,"sma_20":17852.0,"sma_60":17597.67,"sma_120":16566.92},{"date":"2025-03-11","open":15925,"high":16423,"low":15925,"close":16306,"volume":81978,"rsi_14":27.06,"sma_20":17779.0,"sma_60":17584.17,"sma_120":16578.75},{"date":"2025-03-12","open":16521,"high":16911,"low":16276,"close":16325,"volume":83228,"rsi_14":30.17,"sma_20":17702.5,"sma_60":17590.33,"sma_120":16596.0},{"date":"2025-03-13","open":16325,"high":16677,"low":16325,"close":16394,"volume":64553,"rsi_14":34.81,"sma_20":17637.5,"sma_60":17606.0,"sma_120":16618.17},{"date":"2025-03-14","open":16394,"high":16491,"low":16169,"close":16345,"volume":56151,"rsi_14":35.36,"sma_20":17554.0,"sma_60":17594.0,"sma_120":16638.5},{"date":"2025-03-17","open":16355,"high":16736,"low":16208,"close":16609,"volume":71920,"rsi_14":37.02,"sma_20":17471.0,"sma_60":17580.0,"sma_120":16661.0},{"date":"2025-03-18","open":16501,"high":16745,"low":16433,"close":16521,"volume":62992,"rsi_14":37.4,"sma_20":17395.0,"sma_60":17567.67,"sma_120":16682.83},{"date":"2025-03-19","open":16540,"high":16589,"low":16228,"close":16247,"volume":78602,"rsi_14":32.41,"sma_20":17286.0,"sma_60":17547.17,"sma_120":16699.75},{"date":"2025-03-20","open":16159,"high":16325,"low":16003,"close":16022,"volume":61675,"rsi_14":32.25,"sma_20":17187.0,"sma_60":17523.0,"sma_120":16713.17},{"date":"2025-03-21","open":16032,"high":16091,"low":15700,"close":15759,"volume":74819,"rsi_14":36.03,"sma_20":17096.0,"sma_60":17498.5,"sma_120":16724.42},{"date":"2025-03-24","open":15729,"high":15866,"low":15641,"close":15739,"volume":51539,"rsi_14":42.43,"sma_20":17009.5,"sma_60":17474.33,"sma_120":16735.25},{"date":"2025-03-25","open":15739,"high":15876,"low":15514,"close":15573,"volume":67908,"rsi_14":15.79,"sma_20":16906.0,"sma_60":17443.33,"sma_120":16743.92},{"date":"2025-03-26","open":15573,"high":15964,"low":15534,"close":15641,"volume":39425,"rsi_14":20.09,"sma_20":16812.5,"sma_60":17427.0,"sma_120":16753.08},{"date":"2025-03-27","open":15563,"high":15729,"low":15202,"close":15231,"volume":83165,"rsi_14":18.78,"sma_20":16690.5,"sma_60":17401.83,"sma_120":16760.33},{"date":"2025-03-28","open":15417,"high":15417,"low":14938,"close":15075,"volume":75468,"rsi_14":18.86,"sma_20":16571.0,"sma_60":17372.17,"sma_120":16763.92},{"date":"2025-03-31","open":14703,"high":14948,"low":14557,"close":14596,"volume":42979,"rsi_14":16.48,"sma_20":16461.5,"sma_60":17340.5,"sma_120":16762.58},{"date":"2025-04-01","open":14469,"high":15036,"low":14469,"close":14948,"volume":62421,"rsi_14":26.1,"sma_20":16398.0,"sma_60":17323.0,"sma_120":16767.42},{"date":"2025-04-02","open":14957,"high":15026,"low":14703,"close":14782,"volume":19752,"rsi_14":22.95,"sma_20":16279.5,"sma_60":17298.0,"sma_120":16772.75},{"date":"2025-04-03","open":14401,"high":14782,"low":14166,"close":14655,"volume":26958,"rsi_14":22.36,"sma_20":16165.0,"sma_60":17265.0,"sma_120":16777.08},{"date":"2025-04-04","open":14322,"high":14782,"low":14322,"close":14479,"volume":55296,"rsi_14":14.14,"sma_20":16055.0,"sma_60":17227.83,"sma_120":16778.33},{"date":"2025-04-07","open":13941,"high":14156,"low":13453,"close":13453,"volume":101776,"rsi_14":10.75,"sma_20":15901.0,"sma_60":17170.67,"sma_120":16771.08},{"date":"2025-04-08","open":13629,"high":13912,"low":13531,"close":13697,"volume":62412,"rsi_14":17.13,"sma_20":15767.5,"sma_60":17117.67,"sma_120":16764.67},{"date":"2025-04-09","open":13463,"high":13580,"low":13218,"close":13248,"volume":54533,"rsi_14":16.19,"sma_20":15610.0,"sma_60":17061.33,"sma_120":16753.75},{"date":"2025-04-10","open":13678,"high":14508,"low":13678,"close":14488,"volume":60588,"rsi_14":37.5,"sma_20":15512.5,"sma_60":17026.17,"sma_120":16753.17},{"date":"2025-04-11","open":14215,"high":14557,"low":14166,"close":14537,"volume":31274,"rsi_14":38.24,"sma_20":15420.0,"sma_60":16978.17,"sma_120":16752.67},{"date":"2025-04-14","open":14703,"high":14830,"low":14606,"close":14801,"volume":34316,"rsi_14":42.59,"sma_20":15327.5,"sma_60":16936.33,"sma_120":16754.33},{"date":"2025-04-15","open":14733,"high":15133,"low":14733,"close":15094,"volume":28858,"rsi_14":44.96,"sma_20":15254.5,"sma_60":16897.5,"sma_120":16759.25},{"date":"2025-04-16","open":15124,"high":15172,"low":14850,"close":14918,"volume":22129,"rsi_14":46.99,"sma_20":15186.5,"sma_60":16858.5,"sma_120":16763.58},{"date":"2025-04-17","open":14870,"high":15192,"low":14860,"close":15143,"volume":22650,"rsi_14":50.65,"sma_20":15141.5,"sma_60":16815.17,"sma_120":16771.5},{"date":"2025-04-18","open":15251,"high":15641,"low":15124,"close":15622,"volume":34553,"rsi_14":59.74,"sma_20":15134.5,"sma_60":16771.67,"sma_120":16786.75},{"date":"2025-04-21","open":15680,"high":15925,"low":15446,"close":15583,"volume":38464,"rsi_14":56.41,"sma_20":15126.5,"sma_60":16734.67,"sma_120":16800.75},{"date":"2025-04-22","open":15465,"high":15886,"low":15436,"close":15788,"volume":47530,"rsi_14":60.08,"sma_20":15137.5,"sma_60":16702.17,"sma_120":16818.08},{"date":"2025-04-23","open":15954,"high":16032,"low":15856,"close":15876,"volume":53983,"rsi_14":62.33,"sma_20":15149.5,"sma_60":16662.67,"sma_120":16836.67},{"date":"2025-04-24","open":15944,"high":15944,"low":15651,"close":15729,"volume":27025,"rsi_14":62.7,"sma_20":15175.0,"sma_60":16632.5,"sma_120":16851.17},{"date":"2025-04-25","open":15876,"high":15876,"low":15632,"close":15651,"volume":25508,"rsi_14":77.64,"sma_20":15204.5,"sma_60":16592.17,"sma_120":16865.67},{"date":"2025-04-28","open":15622,"high":15866,"low":15465,"close":15651,"volume":29916,"rsi_14":76.18,"sma_20":15258.5,"sma_60":16567.33,"sma_120":16875.75},{"date":"2025-04-29","open":15729,"high":15944,"low":15553,"close":15925,"volume":43807,"rsi_14":87.64,"sma_20":15308.5,"sma_60":16563.0,"sma_120":16890.08},{"date":"2025-04-30","open":15954,"high":15954,"low":15612,"close":15690,"volume":16248,"rsi_14":73.56,"sma_20":15355.0,"sma_60":16536.67,"sma_120":16905.17},{"date":"2025-05-02","open":15690,"high":15876,"low":15622,"close":15749,"volume":36780,"rsi_14":73.66,"sma_20":15411.0,"sma_60":16514.33,"sma_120":16918.83},{"date":"2025-05-07","open":15749,"high":15749,"low":15465,"close":15680,"volume":27443,"rsi_14":68.6,"sma_20":15472.5,"sma_60":16483.0,"sma_120":16930.08},{"date":"2025-05-08","open":15602,"high":15749,"low":15534,"close":15602,"volume":22986,"rsi_14":61.82,"sma_20":15582.5,"sma_60":16445.17,"sma_120":16933.92},{"date":"2025-05-09","open":15632,"high":15680,"low":15505,"close":15505,"volume":22968,"rsi_14":64.15,"sma_20":15675.0,"sma_60":16407.17,"sma_120":16938.25},{"date":"2025-05-12","open":15954,"high":16149,"low":15915,"close":15944,"volume":67386,"rsi_14":67.52,"sma_20":15813.0,"sma_60":16375.17,"sma_120":16944.5},{"date":"2025-05-13","open":16003,"high":16550,"low":15983,"close":16482,"volume":101534,"rsi_14":68.33,"sma_20":15915.0,"sma_60":16355.0,"sma_120":16954.17},{"date":"2025-05-14","open":16540,"high":16706,"low":16267,"close":16638,"volume":81059,"rsi_14":71.43,"sma_20":16022.5,"sma_60":16332.17,"sma_120":16963.92},{"date":"2025-05-15","open":16433,"high":16560,"low":16032,"close":16042,"volume":64511,"rsi_14":54.45,"sma_20":16086.0,"sma_60":16294.83,"sma_120":16972.75},{"date":"2025-05-16","open":16042,"high":16110,"low":15886,"close":15905,"volume":29016,"rsi_14":50.51,"sma_20":16127.5,"sma_60":16259.0,"sma_120":16976.67},{"date":"2025-05-19","open":16022,"high":16140,"low":15524,"close":15583,"volume":47354,"rsi_14":47.62,"sma_20":16161.5,"sma_60":16211.33,"sma_120":16974.83},{"date":"2025-05-20","open":15944,"high":16013,"low":15788,"close":15895,"volume":35129,"rsi_14":53.69,"sma_20":16200.0,"sma_60":16176.17,"sma_120":16973.83},{"date":"2025-05-21","open":15739,"high":15856,"low":15641,"close":15671,"volume":28570,"rsi_14":50.28,"sma_20":16202.5,"sma_60":16144.33,"sma_120":16974.17},{"date":"2025-05-22","open":15534,"high":15641,"low":15075,"close":15475,"volume":74955,"rsi_14":43.5,"sma_20":16197.0,"sma_60":16111.0,"sma_120":16975.42},{"date":"2025-05-23","open":15475,"high":16472,"low":15456,"close":16355,"volume":112291,"rsi_14":58.1,"sma_20":16226.0,"sma_60":16089.83,"sma_120":16950.42},{"date":"2025-05-26","open":16609,"high":16609,"low":16306,"close":16569,"volume":48792,"rsi_14":59.63,"sma_20":16261.5,"sma_60":16074.5,"sma_120":16927.17},{"date":"2025-05-27","open":16491,"high":17595,"low":16218,"close":17576,"volume":195000,"rsi_14":68.23,"sma_20":16356.0,"sma_60":16073.83,"sma_120":16912.42},{"date":"2025-05-28","open":17576,"high":17712,"low":17244,"close":17556,"volume":186296,"rsi_14":69.01,"sma_20":16453.5,"sma_60":16076.33,"sma_120":16896.42},{"date":"2025-05-29","open":17585,"high":17605,"low":17322,"close":17380,"volume":57038,"rsi_14":67.98,"sma_20":16542.0,"sma_60":16087.33,"sma_120":16881.75},{"date":"2025-05-30","open":17458,"high":17458,"low":16706,"close":17077,"volume":44806,"rsi_14":61.15,"sma_20":16601.0,"sma_60":16102.5,"sma_120":16870.25},{"date":"2025-06-02","open":16892,"high":17312,"low":16863,"close":17058,"volume":39607,"rsi_14":56.32,"sma_20":16671.0,"sma_60":16101.83,"sma_120":16863.83},{"date":"2025-06-04","open":17175,"high":17449,"low":17058,"close":17273,"volume":44546,"rsi_14":56.87,"sma_20":16749.0,"sma_60":16108.33,"sma_120":16862.83},{"date":"2025-06-05","open":17273,"high":17458,"low":16306,"close":17302,"volume":70664,"rsi_14":65.54,"sma_20":16832.0,"sma_60":16119.83,"sma_120":16859.75},{"date":"2025-06-09","open":17400,"high":17478,"low":17117,"close":17136,"volume":43898,"rsi_14":65.07,"sma_20":16910.5,"sma_60":16131.33,"sma_120":16864.5},{"date":"2025-06-10","open":17244,"high":17732,"low":17097,"close":17234,"volume":86282,"rsi_14":71.39,"sma_20":16999.0,"sma_60":16147.17,"sma_120":16865.67},{"date":"2025-06-11","open":17380,"high":17390,"low":17165,"close":17283,"volume":25968,"rsi_14":69.29,"sma_20":17067.5,"sma_60":16163.5,"sma_120":16876.92},{"date":"2025-06-12","open":17419,"high":17566,"low":17283,"close":17390,"volume":52656,"rsi_14":74.72,"sma_20":17114.0,"sma_60":16180.5,"sma_120":16893.25},{"date":"2025-06-13","open":17566,"high":17566,"low":16716,"close":16902,"volume":82328,"rsi_14":68.91,"sma_20":17127.5,"sma_60":16190.0,"sma_120":16892.0},{"date":"2025-06-16","open":16726,"high":17341,"low":16482,"close":17292,"volume":50708,"rsi_14":64.29,"sma_20":17191.5,"sma_60":16201.67,"sma_120":16890.83},{"date":"2025-06-17","open":17292,"high":17537,"low":16853,"close":17175,"volume":80172,"rsi_14":59.51,"sma_20":17256.5,"sma_60":16212.83,"sma_120":16890.25},{"date":"2025-06-18","open":17165,"high":17175,"low":16696,"close":16999,"volume":90882,"rsi_14":37.76,"sma_20":17329.0,"sma_60":16225.67,"sma_120":16886.42},{"date":"2025-06-19","open":20809,"high":22080,"low":20028,"close":22080,"volume":3253023,"rsi_14":80.5,"sma_20":17645.5,"sma_60":16329.0,"sma_120":16926.0},{"date":"2025-06-20","open":23154,"high":23203,"low":21005,"close":21298,"volume":1296524,"rsi_14":74.42,"sma_20":17933.5,"sma_60":16423.5,"sma_120":16961.0},{"date":"2025-06-23","open":20028,"high":22666,"low":19979,"close":21933,"volume":1056478,"rsi_14":79.06,"sma_20":18264.0,"sma_60":16529.17,"sma_120":17001.75},{"date":"2025-06-24","open":22031,"high":22177,"low":20907,"close":21298,"volume":359507,"rsi_14":73.64,"sma_20":18517.0,"sma_60":16626.83,"sma_120":17035.08},{"date":"2025-06-25","open":21591,"high":21640,"low":20468,"close":20614,"volume":256487,"rsi_14":67.7,"sma_20":18724.0,"sma_60":16711.67,"sma_120":17069.33},{"date":"2025-06-26","open":20663,"high":20712,"low":19510,"close":20126,"volume":197200,"rsi_14":64.26,"sma_20":18854.5,"sma_60":16795.17,"sma_120":17098.5},{"date":"2025-06-27","open":20614,"high":20614,"low":18562,"close":20174,"volume":151628,"rsi_14":65.53,"sma_20":18988.5,"sma_60":16882.17,"sma_120":17127.17},{"date":"2025-06-30","open":20614,"high":20663,"low":19158,"close":19256,"volume":203044,"rsi_14":59.54,"sma_20":19084.5,"sma_60":16961.67,"sma_120":17151.08},{"date":"2025-07-01","open":19383,"high":19979,"low":19373,"close":19588,"volume":133208,"rsi_14":60.59,"sma_20":19213.0,"sma_60":17040.83,"sma_120":17181.92},{"date":"2025-07-02","open":19833,"high":19930,"low":18719,"close":19158,"volume":257730,"rsi_14":57.89,"sma_20":19320.5,"sma_60":17115.5,"sma_120":17206.75},{"date":"2025-07-03","open":19197,"high":19588,"low":18904,"close":19442,"volume":135223,"rsi_14":61.55,"sma_20":19431.5,"sma_60":17197.17,"sma_120":17231.08},{"date":"2025-07-04","open":20174,"high":20370,"low":19539,"close":19784,"volume":229723,"rsi_14":61.37,"sma_20":19558.5,"sma_60":17287.67,"sma_120":17257.75},{"date":"2025-07-07","open":19735,"high":19735,"low":19334,"close":19637,"volume":81772,"rsi_14":61.21,"sma_20":19686.5,"sma_60":17393.17,"sma_120":17281.92},{"date":"2025-07-08","open":19442,"high":19930,"low":19442,"close":19881,"volume":76812,"rsi_14":63.04,"sma_20":19822.0,"sma_60":17498.67,"sma_120":17308.17},{"date":"2025-07-09","open":19881,"high":20223,"low":19539,"close":20174,"volume":105383,"rsi_14":34.79,"sma_20":19970.0,"sma_60":17616.83,"sma_120":17339.08},{"date":"2025-07-10","open":20272,"high":20468,"low":19735,"close":20077,"volume":100572,"rsi_14":39.05,"sma_20":20107.5,"sma_60":17712.17,"sma_120":17369.17},{"date":"2025-07-11","open":20077,"high":20321,"low":19588,"close":19735,"volume":78913,"rsi_14":29.21,"sma_20":20252.5,"sma_60":17800.83,"sma_120":17389.5},{"date":"2025-07-14","open":19588,"high":19686,"low":19158,"close":19344,"volume":79300,"rsi_14":30.62,"sma_20":20357.5,"sma_60":17878.33,"sma_120":17407.33},{"date":"2025-07-15","open":19520,"high":19520,"low":19178,"close":19364,"volume":98158,"rsi_14":35.71,"sma_20":20469.5,"sma_60":17951.17,"sma_120":17424.33},{"date":"2025-07-16","open":19442,"high":19442,"low":19051,"close":19256,"volume":60971,"rsi_14":39.12,"sma_20":20585.0,"sma_60":18025.17,"sma_120":17441.83},{"date":"2025-07-17","open":19305,"high":19305,"low":18738,"close":19139,"volume":76313,"rsi_14":37.26,"sma_20":20434.5,"sma_60":18093.33,"sma_120":17454.25},{"date":"2025-07-18","open":19139,"high":19188,"low":18787,"close":18816,"volume":47924,"rsi_14":43.66,"sma_20":20307.5,"sma_60":18147.83,"sma_120":17459.75},{"date":"2025-07-21","open":18924,"high":18973,"low":18631,"close":18768,"volume":40430,"rsi_14":37.12,"sma_20":20145.5,"sma_60":18202.17,"sma_120":17468.42},{"date":"2025-07-22","open":18856,"high":18865,"low":18221,"close":18533,"volume":78094,"rsi_14":39.54,"sma_20":20004.0,"sma_60":18249.0,"sma_120":17475.58},{"date":"2025-07-23","open":18572,"high":18572,"low":17996,"close":18387,"volume":70626,"rsi_14":31.51,"sma_20":19890.0,"sma_60":18291.83,"sma_120":17477.25},{"date":"2025-07-24","open":18338,"high":19246,"low":18338,"close":18924,"volume":164393,"rsi_14":35.9,"sma_20":19828.5,"sma_60":18346.33,"sma_120":17489.42},{"date":"2025-07-25","open":18924,"high":19061,"low":18670,"close":19012,"volume":38927,"rsi_14":39.54,"sma_20":19769.0,"sma_60":18403.67,"sma_120":17497.92},{"date":"2025-07-28","open":19012,"high":19129,"low":18699,"close":18807,"volume":47815,"rsi_14":31.79,"sma_20":19746.0,"sma_60":18457.5,"sma_120":17512.42},{"date":"2025-07-29","open":18826,"high":20468,"low":18582,"close":18963,"volume":397801,"rsi_14":28.47,"sma_20":19714.0,"sma_60":18509.33,"sma_120":17536.17},{"date":"2025-07-30","open":19168,"high":19735,"low":18807,"close":19393,"volume":136891,"rsi_14":39.13,"sma_20":19726.0,"sma_60":18572.5,"sma_120":17554.58},{"date":"2025-07-31","open":19432,"high":19491,"low":19070,"close":19237,"volume":60876,"rsi_14":41.58,"sma_20":19715.5,"sma_60":18632.0,"sma_120":17573.17},{"date":"2025-08-01","open":19031,"high":19031,"low":18181,"close":18396,"volume":126840,"rsi_14":36.1,"sma_20":19644.5,"sma_60":18678.33,"sma_120":17580.67},{"date":"2025-08-04","open":18142,"high":18709,"low":18084,"close":18426,"volume":36386,"rsi_14":36.29,"sma_20":19582.5,"sma_60":18726.5,"sma_120":17585.83},{"date":"2025-08-05","open":18748,"high":19149,"low":18719,"close":19119,"volume":55162,"rsi_14":48.29,"sma_20":19543.5,"sma_60":18788.17,"sma_120":17597.67},{"date":"2025-08-06","open":20516,"high":21933,"low":19784,"close":19979,"volume":2001762,"rsi_14":58.85,"sma_20":19533.5,"sma_60":18857.0,"sma_120":17616.08},{"date":"2025-08-07","open":19979,"high":20419,"low":19637,"close":19833,"volume":242190,"rsi_14":61.11,"sma_20":19521.0,"sma_60":18914.17,"sma_120":17634.58},{"date":"2025-08-08","open":20516,"high":20565,"low":19833,"close":19979,"volume":205612,"rsi_14":62.97,"sma_20":19533.5,"sma_60":18971.17,"sma_120":17651.67},{"date":"2025-08-11","open":20419,"high":20663,"low":19833,"close":19979,"volume":149464,"rsi_14":66.3,"sma_20":19566.0,"sma_60":19038.33,"sma_120":17666.58},{"date":"2025-08-12","open":19735,"high":20077,"low":19491,"close":19784,"volume":152199,"rsi_14":65.58,"sma_20":19587.5,"sma_60":19104.5,"sma_120":17681.75},{"date":"2025-08-13","open":19930,"high":20174,"low":19686,"close":19979,"volume":124735,"rsi_14":62.74,"sma_20":19624.5,"sma_60":19179.5,"sma_120":17695.42},{"date":"2025-08-14","open":19979,"high":20419,"low":19637,"close":20321,"volume":145986,"rsi_14":64.89,"sma_20":19685.0,"sma_60":19255.0,"sma_120":17715.58},{"date":"2025-08-18","open":20565,"high":20761,"low":19881,"close":20174,"volume":111639,"rsi_14":65.77,"sma_20":19754.5,"sma_60":19331.83,"sma_120":17738.08},{"date":"2025-08-19","open":20223,"high":20272,"low":19412,"close":19461,"volume":157345,"rsi_14":55.09,"sma_20":19790.0,"sma_60":19399.83,"sma_120":17755.42},{"date":"2025-08-20","open":18963,"high":19344,"low":18582,"close":19051,"volume":115943,"rsi_14":46.49,"sma_20":19816.5,"sma_60":19445.83,"sma_120":17767.83},{"date":"2025-08-21","open":19070,"high":20321,"low":19070,"close":20028,"volume":256246,"rsi_14":56.95,"sma_20":19900.5,"sma_60":19504.83,"sma_120":17789.67},{"date":"2025-08-22","open":20028,"high":20956,"low":20028,"close":20614,"volume":272167,"rsi_14":70.38,"sma_20":19987.0,"sma_60":19556.67,"sma_120":17815.25},{"date":"2025-08-25","open":20761,"high":20809,"low":20028,"close":20028,"volume":110440,"rsi_14":63.36,"sma_20":20039.0,"sma_60":19598.83,"sma_120":17837.58},{"date":"2025-08-26","open":19881,"high":20223,"low":19637,"close":20174,"volume":73546,"rsi_14":59.68,"sma_20":20109.0,"sma_60":19646.5,"sma_120":17866.92},{"date":"2025-08-27","open":20321,"high":20468,"low":19930,"close":20077,"volume":65887,"rsi_14":51.04,"sma_20":20166.0,"sma_60":19697.67,"sma_120":17900.08},{"date":"2025-08-28","open":19930,"high":20028,"low":19637,"close":19735,"volume":46585,"rsi_14":49.0,"sma_20":20183.5,"sma_60":19743.33,"sma_120":17922.58},{"date":"2025-08-29","open":19833,"high":20126,"low":19539,"close":19930,"volume":61890,"rsi_14":49.5,"sma_20":20219.0,"sma_60":19788.67,"sma_120":17948.5},{"date":"2025-09-01","open":19784,"high":20028,"low":19393,"close":19530,"volume":68270,"rsi_14":45.79,"sma_20":20277.0,"sma_60":19826.67,"sma_120":17973.25},{"date":"2025-09-02","open":19979,"high":20761,"low":19881,"close":20663,"volume":276476,"rsi_14":57.01,"sma_20":20391.5,"sma_60":19886.83,"sma_120":18009.08},{"date":"2025-09-03","open":20858,"high":20858,"low":20370,"close":20663,"volume":125112,"rsi_14":55.63,"sma_20":20470.5,"sma_60":19945.33,"sma_120":18046.25},{"date":"2025-09-04","open":20712,"high":21005,"low":20419,"close":20761,"volume":131304,"rsi_14":53.77,"sma_20":20510.5,"sma_60":20004.67,"sma_120":18084.08},{"date":"2025-09-05","open":21445,"high":21445,"low":20614,"close":20712,"volume":173826,"rsi_14":54.68,"sma_20":20555.5,"sma_60":20061.33,"sma_120":18120.92},{"date":"2025-09-08","open":20761,"high":21200,"low":20663,"close":21054,"volume":140772,"rsi_14":64.85,"sma_20":20610.5,"sma_60":20132.17,"sma_120":18161.08},{"date":"2025-09-09","open":21200,"high":21347,"low":20907,"close":21005,"volume":147937,"rsi_14":69.53,"sma_20":20663.0,"sma_60":20195.5,"sma_120":18198.58},{"date":"2025-09-10","open":21005,"high":21249,"low":20907,"close":21103,"volume":109645,"rsi_14":63.03,"sma_20":20730.5,"sma_60":20262.5,"sma_120":18237.67},{"date":"2025-09-11","open":21103,"high":21347,"low":20907,"close":21200,"volume":121685,"rsi_14":58.06,"sma_20":20793.0,"sma_60":20334.17,"sma_120":18279.92},{"date":"2025-09-12","open":21054,"high":21347,"low":20516,"close":20614,"volume":250683,"rsi_14":58.06,"sma_20":20808.0,"sma_60":20309.17,"sma_120":18319.08},{"date":"2025-09-15","open":20516,"high":20614,"low":20077,"close":20223,"volume":128134,"rsi_14":50.63,"sma_20":20810.5,"sma_60":20290.83,"sma_120":18357.17},{"date":"2025-09-16","open":20468,"high":21005,"low":20223,"close":20858,"volume":115860,"rsi_14":58.85,"sma_20":20882.0,"sma_60":20272.5,"sma_120":18400.83},{"date":"2025-09-17","open":20907,"high":20956,"low":20077,"close":20174,"volume":80217,"rsi_14":54.62,"sma_20":20939.5,"sma_60":20253.33,"sma_120":18440.08},{"date":"2025-09-18","open":20207,"high":20256,"low":19258,"close":19432,"volume":210377,"rsi_14":46.68,"sma_20":20917.0,"sma_60":20235.83,"sma_120":18473.75},{"date":"2025-09-19","open":20300,"high":20500,"low":20050,"close":20400,"volume":83173,"rsi_14":53.93,"sma_20":20882.0,"sma_60":20232.5,"sma_120":18513.83},{"date":"2025-09-22","open":20321,"high":20419,"low":20077,"close":20174,"volume":92343,"rsi_14":44.19,"sma_20":20889.5,"sma_60":20232.5,"sma_120":18557.33},{"date":"2025-09-23","open":20321,"high":20956,"low":20174,"close":20810,"volume":136158,"rsi_14":51.52,"sma_20":20922.0,"sma_60":20259.0,"sma_120":18610.33},{"date":"2025-09-24","open":20956,"high":22861,"low":20663,"close":22422,"volume":647654,"rsi_14":63.08,"sma_20":21042.0,"sma_60":20307.33,"sma_120":18674.08},{"date":"2025-09-25","open":23203,"high":23838,"low":22519,"close":22812,"volume":844731,"rsi_14":65.69,"sma_20":21199.5,"sma_60":20369.67,"sma_120":18742.58},{"date":"2025-09-26","open":22373,"high":22422,"low":20858,"close":21249,"volume":391701,"rsi_14":51.23,"sma_20":21267.0,"sma_60":20400.5,"sma_120":18798.83},{"date":"2025-09-29","open":21493,"high":21493,"low":20712,"close":20712,"volume":114803,"rsi_14":48.26,"sma_20":21327.5,"sma_60":20416.33,"sma_120":18852.0},{"date":"2025-09-30","open":20712,"high":20858,"low":19979,"close":20174,"volume":123024,"rsi_14":44.75,"sma_20":21302.5,"sma_60":20425.5,"sma_120":18909.33},{"date":"2025-10-01","open":20370,"high":20419,"low":19930,"close":20126,"volume":141417,"rsi_14":43.89,"sma_20":21275.0,"sma_60":20429.67,"sma_120":18964.17},{"date":"2025-10-02","open":20322,"high":20469,"low":20027,"close":20126,"volume":94526,"rsi_14":46.47,"sma_20":21237.5,"sma_60":20427.17,"sma_120":19022.0},{"date":"2025-10-10","open":20321,"high":21151,"low":20077,"close":21054,"volume":125744,"rsi_14":54.64,"sma_20":21255.0,"sma_60":20443.83,"sma_120":19078.0},{"date":"2025-10-13","open":20565,"high":21689,"low":20516,"close":21249,"volume":166283,"rsi_14":52.3,"sma_20":21265.0,"sma_60":20469.67,"sma_120":19135.25},{"date":"2025-10-14","open":21493,"high":21542,"low":20028,"close":20516,"volume":142151,"rsi_14":52.0,"sma_20":21240.0,"sma_60":20489.67,"sma_120":19184.0},{"date":"2025-10-15","open":20810,"high":21249,"low":20614,"close":21200,"volume":141813,"rsi_14":59.32,"sma_20":21245.0,"sma_60":20521.0,"sma_120":19236.08},{"date":"2025-10-16","open":21249,"high":21298,"low":20712,"close":21054,"volume":99037,"rsi_14":56.65,"sma_20":21237.5,"sma_60":20551.67,"sma_120":19288.42},{"date":"2025-10-17","open":21445,"high":21738,"low":20321,"close":20468,"volume":175462,"rsi_14":51.67,"sma_20":21230.0,"sma_60":20574.33,"sma_120":19333.83},{"date":"2025-10-20","open":20614,"high":20761,"low":20077,"close":20321,"volume":82259,"rsi_14":47.06,"sma_20":21235.0,"sma_60":20600.0,"sma_120":19373.92},{"date":"2025-10-21","open":21005,"high":21786,"low":20712,"close":21054,"volume":278091,"rsi_14":40.79,"sma_20":21245.0,"sma_60":20639.0,"sma_120":19420.58},{"date":"2025-10-22","open":20956,"high":20956,"low":20126,"close":20907,"volume":131296,"rsi_14":36.73,"sma_20":21282.5,"sma_60":20679.5,"sma_120":19464.25},{"date":"2025-10-23","open":20614,"high":21103,"low":20419,"close":20761,"volume":51057,"rsi_14":45.76,"sma_20":21342.5,"sma_60":20720.0,"sma_120":19505.92},{"date":"2025-10-24","open":20907,"high":21591,"low":20809,"close":21493,"volume":106678,"rsi_14":56.56,"sma_20":21422.5,"sma_60":20763.83,"sma_120":19555.08},{"date":"2025-10-27","open":21493,"high":21689,"low":21298,"close":21298,"volume":94019,"rsi_14":60.0,"sma_20":21480.0,"sma_60":20802.83,"sma_120":19603.25},{"date":"2025-10-28","open":21298,"high":21396,"low":20614,"close":21054,"volume":63154,"rsi_14":57.98,"sma_20":21492.5,"sma_60":20841.17,"sma_120":19649.33},{"date":"2025-10-29","open":21298,"high":21542,"low":20809,"close":21298,"volume":100534,"rsi_14":60.66,"sma_20":21435.0,"sma_60":20881.0,"sma_120":19695.17},{"date":"2025-10-30","open":21054,"high":21103,"low":20028,"close":20174,"volume":151150,"rsi_14":42.74,"sma_20":21300.0,"sma_60":20894.33,"sma_120":19733.42},{"date":"2025-10-31","open":20174,"high":20223,"low":19784,"close":19930,"volume":70215,"rsi_14":39.2,"sma_20":21232.5,"sma_60":20906.17,"sma_120":19769.08},{"date":"2025-11-03","open":19833,"high":19881,"low":19022,"close":19119,"volume":194779,"rsi_14":38.7,"sma_20":21151.0,"sma_60":20918.5,"sma_120":19798.42},{"date":"2025-11-04","open":19149,"high":19207,"low":18592,"close":18699,"volume":113921,"rsi_14":28.88,"sma_20":21075.5,"sma_60":20923.17,"sma_120":19824.83},{"date":"2025-11-05","open":18562,"high":18592,"low":17644,"close":18250,"volume":134807,"rsi_14":27.47,"sma_20":20979.5,"sma_60":20908.33,"sma_120":19848.25},{"date":"2025-11-06","open":18582,"high":18621,"low":18045,"close":18318,"volume":41944,"rsi_14":31.16,"sma_20":20892.0,"sma_60":20880.0,"sma_120":19868.5},{"date":"2025-11-07","open":17840,"high":18103,"low":17331,"close":17937,"volume":109754,"rsi_14":29.93,"sma_20":20732.5,"sma_60":20847.67,"sma_120":19880.92},{"date":"2025-11-10","open":17957,"high":18406,"low":17908,"close":18367,"volume":46244,"rsi_14":26.17,"sma_20":20585.0,"sma_60":20820.17,"sma_120":19895.67},{"date":"2025-11-11","open":18523,"high":18641,"low":17976,"close":18152,"volume":46150,"rsi_14":25.86,"sma_20":20464.0,"sma_60":20789.0,"sma_120":19913.67},{"date":"2025-11-12","open":18162,"high":18562,"low":17976,"close":18279,"volume":26233,"rsi_14":28.18,"sma_20":20314.5,"sma_60":20763.33,"sma_120":19933.92},{"date":"2025-11-13","open":18279,"high":18289,"low":17927,"close":18152,"volume":76530,"rsi_14":17.12,"sma_20":20166.0,"sma_60":20732.17,"sma_120":19955.83},{"date":"2025-11-14","open":17937,"high":18269,"low":17703,"close":17781,"volume":44173,"rsi_14":16.54,"sma_20":20028.5,"sma_60":20688.83,"sma_120":19971.92},{"date":"2025-11-17","open":17918,"high":17918,"low":17146,"close":17371,"volume":127188,"rsi_14":16.04,"sma_20":19877.5,"sma_60":20641.0,"sma_120":19986.42},{"date":"2025-11-18","open":17371,"high":17371,"low":16696,"close":16872,"volume":85471,"rsi_14":11.02,"sma_20":19663.5,"sma_60":20596.83,"sma_120":19998.33},{"date":"2025-11-19","open":16872,"high":16931,"low":16345,"close":16677,"volume":88225,"rsi_14":13.17,"sma_20":19447.0,"sma_60":20556.33,"sma_120":20001.08},{"date":"2025-11-20","open":16784,"high":17244,"low":16784,"close":17165,"volume":46863,"rsi_14":22.31,"sma_20":19263.0,"sma_60":20507.5,"sma_120":20006.17},{"date":"2025-11-21","open":16902,"high":16902,"low":16218,"close":16599,"volume":81092,"rsi_14":23.46,"sma_20":19012.5,"sma_60":20439.0,"sma_120":19997.83},{"date":"2025-11-24","open":17097,"high":17820,"low":16843,"close":17400,"volume":98842,"rsi_14":37.33,"sma_20":18813.0,"sma_60":20394.17,"sma_120":19996.5},{"date":"2025-11-25","open":17517,"high":17810,"low":17175,"close":17361,"volume":60514,"rsi_14":40.58,"sma_20":18624.0,"sma_60":20346.17,"sma_120":19996.33},{"date":"2025-11-26","open":17800,"high":17879,"low":17585,"close":17664,"volume":54085,"rsi_14":43.39,"sma_20":18438.0,"sma_60":20305.0,"sma_120":20001.33},{"date":"2025-11-27","open":17615,"high":17742,"low":17292,"close":17351,"volume":57779,"rsi_14":44.0,"sma_20":18293.5,"sma_60":20264.33,"sma_120":20003.83},{"date":"2025-11-28","open":17400,"high":17625,"low":16716,"close":17410,"volume":43325,"rsi_14":39.39,"sma_20":18164.5,"sma_60":20221.33,"sma_120":20005.0},{"date":"2025-12-01","open":17517,"high":17654,"low":17185,"close":17185,"volume":43193,"rsi_14":39.31,"sma_20":18065.5,"sma_60":20181.33,"sma_120":20004.0},{"date":"2025-12-02","open":17312,"high":17644,"low":17146,"close":17585,"volume":32168,"rsi_14":42.77,"sma_20":18008.5,"sma_60":20128.83,"sma_120":20007.83},{"date":"2025-12-03","open":17634,"high":17859,"low":17625,"close":17781,"volume":30167,"rsi_14":46.18,"sma_20":17984.5,"sma_60":20079.67,"sma_120":20012.5},{"date":"2025-12-04","open":17781,"high":17781,"low":17537,"close":17595,"volume":22997,"rsi_14":48.02,"sma_20":17947.5,"sma_60":20025.67,"sma_120":20015.17},{"date":"2025-12-05","open":17673,"high":17918,"low":17517,"close":17849,"volume":45512,"rsi_14":55.29,"sma_20":17943.0,"sma_60":19976.83,"sma_120":20019.08},{"date":"2025-12-08","open":17869,"high":17869,"low":17498,"close":17585,"volume":35481,"rsi_14":58.31,"sma_20":17903.0,"sma_60":19917.67,"sma_120":20024.92},{"date":"2025-12-09","open":17605,"high":17673,"low":17419,"close":17488,"volume":41409,"rsi_14":59.67,"sma_20":17869.0,"sma_60":19857.67,"sma_120":20026.58},{"date":"2025-12-10","open":17595,"high":17595,"low":17292,"close":17302,"volume":17655,"rsi_14":51.76,"sma_20":17819.0,"sma_60":19792.83,"sma_120":20027.67},{"date":"2025-12-11","open":17331,"high":17654,"low":17331,"close":17517,"volume":31690,"rsi_14":62.98,"sma_20":17786.5,"sma_60":19730.0,"sma_120":20032.08},{"date":"2025-12-12","open":17644,"high":18221,"low":17634,"close":18181,"volume":84096,"rsi_14":61.49,"sma_20":17807.0,"sma_60":19688.5,"sma_120":19998.83},{"date":"2025-12-15","open":17957,"high":17957,"low":17703,"close":17703,"volume":38039,"rsi_14":54.45,"sma_20":17824.0,"sma_60":19645.5,"sma_120":19968.17},{"date":"2025-12-16","open":17879,"high":17879,"low":17537,"close":17664,"volume":30666,"rsi_14":50.0,"sma_20":17864.5,"sma_60":19591.0,"sma_120":19931.75},{"date":"2025-12-17","open":17771,"high":17771,"low":17546,"close":17585,"volume":27328,"rsi_14":53.51,"sma_20":17911.0,"sma_60":19546.83,"sma_120":19900.08},{"date":"2025-12-18","open":17400,"high":17468,"low":17292,"close":17322,"volume":27618,"rsi_14":48.76,"sma_20":17919.0,"sma_60":19508.17,"sma_120":19872.0},{"date":"2025-12-19","open":17488,"high":17673,"low":17331,"close":17498,"volume":17596,"rsi_14":54.47,"sma_20":17965.0,"sma_60":19466.67,"sma_120":19849.58},{"date":"2025-12-22","open":17585,"high":17761,"low":17429,"close":17507,"volume":34261,"rsi_14":48.74,"sma_20":17970.5,"sma_60":19421.17,"sma_120":19826.83},{"date":"2025-12-23","open":17488,"high":17507,"low":17214,"close":17234,"volume":33659,"rsi_14":41.41,"sma_20":17964.0,"sma_60":19360.17,"sma_120":19809.58},{"date":"2025-12-24","open":17273,"high":17283,"low":17087,"close":17087,"volume":25583,"rsi_14":41.93,"sma_20":17934.5,"sma_60":19269.17,"sma_120":19788.25},{"date":"2025-12-26","open":17253,"high":17253,"low":16882,"close":16970,"volume":27314,"rsi_14":35.39,"sma_20":17915.0,"sma_60":19169.5,"sma_120":19769.58},{"date":"2025-12-29","open":17750,"high":18280,"low":17530,"close":17970,"volume":77153,"rsi_14":49.56,"sma_20":17922.5,"sma_60":19106.5,"sma_120":19753.5},{"date":"2025-12-30","open":17810,"high":18070,"low":17800,"close":17960,"volume":29776,"rsi_14":50.9,"sma_20":17941.0,"sma_60":19052.5,"sma_120":19734.42},{"date":"2026-01-02","open":17960,"high":18190,"low":17860,"close":18010,"volume":55594,"rsi_14":54.72,"sma_20":17941.5,"sma_60":19008.5,"sma_120":19717.0},{"date":"2026-01-05","open":17970,"high":18210,"low":17920,"close":18000,"volume":77646,"rsi_14":51.18,"sma_20":17931.5,"sma_60":18965.17,"sma_120":19697.42},{"date":"2026-01-06","open":17970,"high":18110,"low":17800,"close":17900,"volume":46231,"rsi_14":35.15,"sma_20":17926.0,"sma_60":18921.83,"sma_120":19674.5},{"date":"2026-01-07","open":17800,"high":17900,"low":17120,"close":17280,"volume":86483,"rsi_14":33.33,"sma_20":17876.5,"sma_60":18850.67,"sma_120":19647.25},{"date":"2026-01-08","open":17280,"high":17400,"low":16810,"close":17000,"volume":67350,"rsi_14":30.43,"sma_20":17826.5,"sma_60":18771.5,"sma_120":19620.58},{"date":"2026-01-09","open":17050,"high":17500,"low":17020,"close":17080,"volume":36652,"rsi_14":33.33,"sma_20":17785.5,"sma_60":18706.17,"sma_120":19597.92},{"date":"2026-01-12","open":17110,"high":18440,"low":17090,"close":18240,"volume":241604,"rsi_14":56.99,"sma_20":17812.0,"sma_60":18648.5,"sma_120":19584.75},{"date":"2026-01-13","open":18260,"high":18270,"low":17550,"close":18000,"volume":95854,"rsi_14":51.21,"sma_20":17815.5,"sma_60":18589.33,"sma_120":19570.5},{"date":"2026-01-14","open":17990,"high":18490,"low":17780,"close":18060,"volume":93523,"rsi_14":51.86,"sma_20":17788.0,"sma_60":18541.17,"sma_120":19557.75},{"date":"2026-01-15","open":18260,"high":18270,"low":17680,"close":17950,"volume":81570,"rsi_14":54.32,"sma_20":17779.5,"sma_60":18493.67,"sma_120":19546.83},{"date":"2026-01-16","open":17960,"high":18500,"low":17870,"close":18150,"volume":116634,"rsi_14":59.07,"sma_20":17783.0,"sma_60":18437.0,"sma_120":19538.0},{"date":"2026-01-19","open":18340,"high":18530,"low":18120,"close":18310,"volume":120591,"rsi_14":55.52,"sma_20":17819.5,"sma_60":18333.83,"sma_120":19532.5},{"date":"2026-01-20","open":18340,"high":19460,"low":18020,"close":19160,"volume":314133,"rsi_14":65.31,"sma_20":17882.0,"sma_60":18286.5,"sma_120":19535.33},{"date":"2026-01-21","open":19260,"high":20500,"low":18670,"close":18860,"volume":471656,"rsi_14":60.19,"sma_20":17929.0,"sma_60":18237.5,"sma_120":19531.08},{"date":"2026-01-22","open":19390,"high":19500,"low":18740,"close":18850,"volume":155094,"rsi_14":60.19,"sma_20":17989.5,"sma_60":18192.5,"sma_120":19526.0},{"date":"2026-01-23","open":19080,"high":19580,"low":18840,"close":19260,"volume":200821,"rsi_14":65.18,"sma_20":18078.0,"sma_60":18150.17,"sma_120":19526.08},{"date":"2026-01-26","open":19410,"high":19410,"low":18720,"close":18770,"volume":133721,"rsi_14":67.13,"sma_20":18148.0,"sma_60":18118.83,"sma_120":19520.75},{"date":"2026-01-27","open":19200,"high":19500,"low":18870,"close":18900,"volume":168853,"rsi_14":72.62,"sma_20":18194.5,"sma_60":18093.83,"sma_120":19512.83},{"date":"2026-01-28","open":18900,"high":19250,"low":18810,"close":18970,"volume":93473,"rsi_14":72.55,"sma_20":18245.0,"sma_60":18083.83,"sma_120":19506.83},{"date":"2026-01-29","open":18970,"high":19350,"low":18710,"close":19130,"volume":151681,"rsi_14":63.95,"sma_20":18301.0,"sma_60":18083.67,"sma_120":19509.33},{"date":"2026-01-30","open":19130,"high":19180,"low":18460,"close":18790,"volume":160453,"rsi_14":62.01,"sma_20":18340.5,"sma_60":18085.5,"sma_120":19508.75},{"date":"2026-02-02","open":18660,"high":18820,"low":18130,"close":18200,"volume":114147,"rsi_14":51.83,"sma_20":18355.5,"sma_60":18076.33,"sma_120":19497.33},{"date":"2026-02-03","open":18490,"high":20250,"low":18350,"close":19820,"volume":352748,"rsi_14":67.54,"sma_20":18482.5,"sma_60":18100.67,"sma_120":19492.08},{"date":"2026-02-04","open":19900,"high":20350,"low":19660,"close":20150,"volume":291447,"rsi_14":68.32,"sma_20":18640.0,"sma_60":18134.0,"sma_120":19490.83},{"date":"2026-02-05","open":19960,"high":20150,"low":19400,"close":19480,"volume":176239,"rsi_14":60.85,"sma_20":18760.0,"sma_60":18145.33,"sma_120":19482.75},{"date":"2026-02-06","open":19280,"high":19450,"low":18460,"close":19200,"volume":141334,"rsi_14":57.12,"sma_20":18808.0,"sma_60":18155.67,"sma_120":19472.33},{"date":"2026-02-09","open":19460,"high":19910,"low":19390,"close":19490,"volume":141523,"rsi_14":52.9,"sma_20":18882.5,"sma_60":18168.67,"sma_120":19466.0},{"date":"2026-02-10","open":19600,"high":20450,"low":19500,"close":20150,"volume":204017,"rsi_14":60.66,"sma_20":18987.0,"sma_60":18194.83,"sma_120":19463.5},{"date":"2026-02-11","open":20500,"high":20700,"low":20050,"close":20300,"volume":192556,"rsi_14":61.71,"sma_20":19104.5,"sma_60":18229.83,"sma_120":19459.33},{"date":"2026-02-12","open":20550,"high":20700,"low":20200,"close":20550,"volume":167644,"rsi_14":60.7,"sma_20":19224.5,"sma_60":18276.0,"sma_120":19458.5},{"date":"2026-02-13","open":20250,"high":20500,"low":20000,"close":20250,"volume":109677,"rsi_14":62.67,"sma_20":19329.5,"sma_60":18325.67,"sma_120":19461.25},{"date":"2026-02-19","open":20300,"high":20800,"low":20000,"close":20700,"volume":252663,"rsi_14":64.61,"sma_20":19449.0,"sma_60":18386.17,"sma_120":19471.25},{"date":"2026-02-20","open":20700,"high":21250,"low":20600,"close":20900,"volume":291660,"rsi_14":65.34,"sma_20":19536.0,"sma_60":18441.67,"sma_120":19474.58},{"date":"2026-02-23","open":21050,"high":21100,"low":20200,"close":20350,"volume":170765,"rsi_14":59.13,"sma_20":19610.5,"sma_60":18497.67,"sma_120":19468.33},{"date":"2026-02-24","open":20550,"high":21450,"low":20250,"close":21250,"volume":395824,"rsi_14":66.99,"sma_20":19730.5,"sma_60":18555.0,"sma_120":19474.58},{"date":"2026-02-25","open":21500,"high":21900,"low":21000,"close":21150,"volume":361233,"rsi_14":71.85,"sma_20":19825.0,"sma_60":18611.33,"sma_120":19478.75},{"date":"2026-02-26","open":21250,"high":21250,"low":20500,"close":20700,"volume":147408,"rsi_14":57.89,"sma_20":19921.5,"sma_60":18661.5,"sma_120":19462.92},{"date":"2026-02-27","open":20600,"high":21000,"low":20150,"close":20200,"volume":166971,"rsi_14":50.43,"sma_20":19986.5,"sma_60":18695.67,"sma_120":19480.0},{"date":"2026-03-03","open":19860,"high":20200,"low":19190,"close":19200,"volume":195630,"rsi_14":47.7,"sma_20":19998.0,"sma_60":18718.67,"sma_120":19470.0},{"date":"2026-03-04","open":18600,"high":18600,"low":16300,"close":16340,"volume":285208,"rsi_14":33.49,"sma_20":19858.5,"sma_60":18697.83,"sma_120":19439.58},{"date":"2026-03-05","open":17500,"high":18180,"low":17460,"close":17910,"volume":172218,"rsi_14":42.05,"sma_20":19814.5,"sma_60":18696.33,"sma_120":19412.58},{"date":"2026-03-06","open":17670,"high":18480,"low":17650,"close":18450,"volume":83054,"rsi_14":41.34,"sma_20":19827.0,"sma_60":18700.5,"sma_120":19390.08},{"date":"2026-03-09","open":17790,"high":17790,"low":16840,"close":17310,"volume":121265,"rsi_14":36.17,"sma_20":19701.5,"sma_60":18688.83,"sma_120":19357.25},{"date":"2026-03-10","open":17980,"high":19350,"low":17890,"close":19100,"volume":254558,"rsi_14":44.13,"sma_20":19649.0,"sma_60":18702.67,"sma_120":19339.75},{"date":"2026-03-11","open":19250,"high":20150,"low":19140,"close":19450,"volume":188744,"rsi_14":46.77,"sma_20":19647.5,"sma_60":18726.83,"sma_120":19322.25},{"date":"2026-03-12","open":19450,"high":20100,"low":19390,"close":19600,"volume":85233,"rsi_14":45.45,"sma_20":19667.5,"sma_60":18755.17,"sma_120":19306.42},{"date":"2026-03-13","open":19600,"high":21000,"low":19220,"close":20350,"volume":274540,"rsi_14":47.83,"sma_20":19710.5,"sma_60":18799.17,"sma_120":19296.0},{"date":"2026-03-16","open":20400,"high":20450,"low":19500,"close":19620,"volume":141685,"rsi_14":47.16,"sma_20":19684.0,"sma_60":18819.67,"sma_120":19254.08},{"date":"2026-03-17","open":20050,"high":20550,"low":19880,"close":20100,"volume":128850,"rsi_14":45.37,"sma_20":19674.0,"sma_60":18852.17,"sma_120":19270.33},{"date":"2026-03-18","open":20500,"high":21400,"low":20300,"close":21200,"volume":362707,"rsi_14":50.19,"sma_20":19706.5,"sma_60":18903.5,"sma_120":19274.5},{"date":"2026-03-19","open":20850,"high":24250,"low":20500,"close":23150,"volume":2013124,"rsi_14":58.22,"sma_20":19851.5,"sma_60":18988.0,"sma_120":19289.5},{"date":"2026-03-20","open":24400,"high":28350,"low":23750,"close":27200,"volume":3231382,"rsi_14":68.96,"sma_20":20176.5,"sma_60":19141.33,"sma_120":19344.08},{"date":"2026-03-23","open":27700,"high":29300,"low":25500,"close":27050,"volume":2496309,"rsi_14":72.29,"sma_20":20484.0,"sma_60":19296.67,"sma_120":19402.42},{"date":"2026-03-24","open":28050,"high":28100,"low":24600,"close":24950,"volume":1065251,"rsi_14":75.55,"sma_20":20714.0,"sma_60":19414.0,"sma_120":19440.33},{"date":"2026-03-25","open":25700,"high":27250,"low":24350,"close":26350,"volume":938574,"rsi_14":75.3,"sma_20":20969.0,"sma_60":19554.5,"sma_120":19487.83},{"date":"2026-03-26","open":26400,"high":27450,"low":25500,"close":26700,"volume":664133,"rsi_14":75.02,"sma_20":21246.5,"sma_60":19705.5,"sma_120":19532.83},{"date":"2026-03-27","open":26250,"high":27350,"low":25600,"close":26100,"volume":413875,"rsi_14":77.55,"sma_20":21516.5,"sma_60":19849.0,"sma_120":19559.08},{"date":"2026-03-30","open":24700,"high":32450,"low":24450,"close":30500,"volume":3924056,"rsi_14":80.71,"sma_20":22031.5,"sma_60":20067.83,"sma_120":19618.67},{"date":"2026-03-31","open":29500,"high":30025,"low":26300,"close":26900,"volume":1325749,"rsi_14":67.08,"sma_20":22416.5,"sma_60":20216.67,"sma_120":19661.58},{"date":"2026-04-01","open":28300,"high":32500,"low":28300,"close":31900,"volume":2409010,"rsi_14":73.07,"sma_20":23194.5,"sma_60":20449.0,"sma_120":19750.75},{"date":"2026-04-02","open":31600,"high":32000,"low":28350,"close":29000,"volume":1354749,"rsi_14":65.01,"sma_20":23749.0,"sma_60":20632.17,"sma_120":19820.33},{"date":"2026-04-03","open":30000,"high":31350,"low":28950,"close":29400,"volume":809435,"rsi_14":67.17,"sma_20":24296.5,"sma_60":20822.17,"sma_120":19893.67},{"date":"2026-04-06","open":29550,"high":31450,"low":28800,"close":29700,"volume":803051,"rsi_14":66.96,"sma_20":24916.0,"sma_60":21018.83,"sma_120":19970.33},{"date":"2026-04-07","open":30000,"high":30650,"low":27250,"close":28350,"volume":604497,"rsi_14":62.52,"sma_20":25378.5,"sma_60":21203.33,"sma_120":20027.0},{"date":"2026-04-08","open":30600,"high":33300,"low":30000,"close":32750,"volume":2371697,"rsi_14":65.48,"sma_20":26043.5,"sma_60":21465.83,"sma_120":20118.67},{"date":"2026-04-09","open":31350,"high":31450,"low":29800,"close":30700,"volume":824580,"rsi_14":56.03,"sma_20":26598.5,"sma_60":21692.83,"sma_120":20199.5},{"date":"2026-04-10","open":32050,"high":33250,"low":30400,"close":33150,"volume":1214701,"rsi_14":59.74,"sma_20":27238.5,"sma_60":21941.33,"sma_120":20294.92},{"date":"2026-04-13","open":31800,"high":32350,"low":31000,"close":31950,"volume":597575,"rsi_14":61.51,"sma_20":27855.0,"sma_60":22173.83,"sma_120":20381.58},{"date":"2026-04-14","open":32450,"high":33500,"low":31150,"close":32300,"volume":525631,"rsi_14":60.14,"sma_20":28465.0,"sma_60":22411.17,"sma_120":20476.17},{"date":"2026-04-15","open":32400,"high":34750,"low":32400,"close":33200,"volume":818696,"rsi_14":60.87,"sma_20":29065.0,"sma_60":22665.33,"sma_120":20579.5},{"date":"2026-04-16","open":33300,"high":34200,"low":32050,"close":32950,"volume":686855,"rsi_14":61.59,"sma_20":29555.0,"sma_60":22912.0,"sma_120":20674.5},{"date":"2026-04-17","open":32850,"high":32850,"low":31150,"close":31950,"volume":762848,"rsi_14":52.77,"sma_20":29792.5,"sma_60":23139.33,"sma_120":20762.42},{"date":"2026-04-20","open":31800,"high":31800,"low":29550,"close":29900,"volume":730408,"rsi_14":56.1,"sma_20":29935.0,"sma_60":23318.33,"sma_120":20834.5},{"date":"2026-04-21","open":30200,"high":30650,"low":28500,"close":29100,"volume":972333,"rsi_14":43.14,"sma_20":30142.5,"sma_60":23489.0,"sma_120":20893.67},{"date":"2026-04-22","open":28850,"high":29100,"low":27550,"close":28100,"volume":753967,"rsi_14":47.57,"sma_20":30230.0,"sma_60":23643.17,"sma_120":20946.17},{"date":"2026-04-23","open":28500,"high":28950,"low":27600,"close":28050,"volume":617326,"rsi_14":46.28,"sma_20":30297.5,"sma_60":23789.67,"sma_120":21000.33},{"date":"2026-04-24","open":28400,"high":29450,"low":28050,"close":28750,"volume":449344,"rsi_14":47.44,"sma_20":30430.0,"sma_60":23956.0,"sma_120":21058.25},{"date":"2026-04-27","open":29000,"high":29050,"low":27900,"close":28400,"volume":271677,"rsi_14":50.14,"sma_20":30325.0,"sma_60":24114.33,"sma_120":21122.83},{"date":"2026-04-28","open":28750,"high":29300,"low":28150,"close":28250,"volume":358989,"rsi_14":33.08,"sma_20":30392.5,"sma_60":24269.0,"sma_120":21188.25},{"date":"2026-04-29","open":28250,"high":28800,"low":27775,"close":28750,"volume":218827,"rsi_14":41.7,"sma_20":30235.0,"sma_60":24429.33,"sma_120":21256.5},{"date":"2026-04-30","open":28850,"high":28850,"low":27650,"close":28000,"volume":224355,"rsi_14":24.71,"sma_20":30727.5,"sma_60":29733.33,"sma_120":25185.33},{"date":"2026-05-04","open":28100,"high":28550,"low":27550,"close":27700,"volume":311983,"rsi_14":26.78,"sma_20":30100.0,"sma_60":24741.17,"sma_120":21413.75},{"date":"2026-05-06","open":28200,"high":28200,"low":26850,"close":27050,"volume":277867,"rsi_14":22.22,"sma_20":29967.5,"sma_60":24861.67,"sma_120":21482.92},{"date":"2026-05-07","open":28500,"high":28850,"low":27050,"close":28500,"volume":624975,"rsi_14":26.5,"sma_20":29975.0,"sma_60":25000.83,"sma_120":21567.42},{"date":"2026-05-08","open":28300,"high":28300,"low":26500,"close":27500,"volume":430243,"rsi_14":24.65,"sma_20":29712.5,"sma_60":25134.5,"sma_120":21639.92},{"date":"2026-05-11","open":27650,"high":27700,"low":26050,"close":26600,"volume":471978,"rsi_14":24.88,"sma_20":29507.5,"sma_60":25257.83,"sma_120":21706.75},{"date":"2026-05-12","open":26650,"high":26900,"low":24400,"close":25450,"volume":470150,"rsi_14":27.18,"sma_20":29122.5,"sma_60":25357.17,"sma_120":21762.92},{"date":"2026-05-13","open":25450,"high":25700,"low":24250,"close":24550,"volume":300422,"rsi_14":26.9,"sma_20":28752.5,"sma_60":25430.5,"sma_120":21812.67},{"date":"2026-05-14","open":24800,"high":25300,"low":24200,"close":24600,"volume":273629,"rsi_14":30.34,"sma_20":28367.5,"sma_60":25502.17,"sma_120":21866.0},{"date":"2026-05-15","open":25000,"high":25100,"low":22900,"close":23300,"volume":350487,"rsi_14":26.6,"sma_20":27872.5,"sma_60":25548.0,"sma_120":21912.0},{"date":"2026-05-18","open":22700,"high":23350,"low":21850,"close":22750,"volume":194456,"rsi_14":20.0,"sma_20":27362.5,"sma_60":25589.67,"sma_120":21957.67},{"date":"2026-05-19","open":22750,"high":23100,"low":21800,"close":22200,"volume":115377,"rsi_14":19.61,"sma_20":26875.0,"sma_60":25614.67,"sma_120":22000.42},{"date":"2026-05-20","open":22200,"high":22200,"low":20850,"close":21450,"volume":162200,"rsi_14":18.52,"sma_20":26452.5,"sma_60":25623.83,"sma_120":22032.75},{"date":"2026-05-21","open":22350,"high":23250,"low":22150,"close":22600,"volume":153622,"rsi_14":23.14,"sma_20":26127.5,"sma_60":25661.33,"sma_120":22079.5},{"date":"2026-05-22","open":23150,"high":23800,"low":22850,"close":23250,"volume":170166,"rsi_14":29.07,"sma_20":25885.0,"sma_60":25694.67,"sma_120":22124.83},{"date":"2026-05-26","open":23950,"high":24250,"low":22600,"close":22650,"volume":228407,"rsi_14":28.33,"sma_20":25615.0,"sma_60":25719.67,"sma_120":22165.5},{"date":"2026-05-27","open":22650,"high":22700,"low":21650,"close":21800,"volume":173418,"rsi_14":27.85,"sma_20":25267.5,"sma_60":25738.0,"sma_120":22196.5},{"date":"2026-05-28","open":21800,"high":21950,"low":20000,"close":21150,"volume":205036,"rsi_14":16.74,"sma_20":24905.0,"sma_60":25753.83,"sma_120":22224.75},{"date":"2026-05-29","open":21600,"high":21650,"low":20050,"close":20750,"volume":142817,"rsi_14":17.7,"sma_20":24530.0,"sma_60":25779.67,"sma_120":22249.17},{"date":"2026-06-01","open":20150,"high":20400,"low":19250,"close":19300,"volume":296044,"rsi_14":16.82,"sma_20":24057.5,"sma_60":25829.0,"sma_120":22263.42},{"date":"2026-06-02","open":19150,"high":19190,"low":17610,"close":18830,"volume":161396,"rsi_14":17.93,"sma_20":23599.0,"sma_60":25844.33,"sma_120":22270.33},{"date":"2026-06-04","open":18830,"high":19560,"low":18410,"close":18940,"volume":142738,"rsi_14":20.57,"sma_20":23161.0,"sma_60":25852.5,"sma_120":22276.5},{"date":"2026-06-05","open":18820,"high":18890,"low":18160,"close":18590,"volume":119099,"rsi_14":19.43,"sma_20":22738.0,"sma_60":25873.83,"sma_120":22281.33},{"date":"2026-06-08","open":17500,"high":18090,"low":17150,"close":17460,"volume":146182,"rsi_14":19.77,"sma_20":22186.0,"sma_60":25846.5,"sma_120":22274.58},{"date":"2026-06-09","open":17460,"high":18040,"low":17390,"close":17780,"volume":128691,"rsi_14":23.65,"sma_20":21700.0,"sma_60":25818.67,"sma_120":22272.75},{"date":"2026-06-10","open":17500,"high":18230,"low":17280,"close":17660,"volume":120930,"rsi_14":24.78,"sma_20":21253.0,"sma_60":25786.33,"sma_120":22270.75},{"date":"2026-06-11","open":17380,"high":18030,"low":16900,"close":17780,"volume":99499,"rsi_14":28.08,"sma_20":20869.5,"sma_60":25743.5,"sma_120":22271.33},{"date":"2026-06-12","open":19290,"high":20100,"low":18770,"close":19340,"volume":231709,"rsi_14":31.44,"sma_20":20609.0,"sma_60":25738.83,"sma_120":22283.08},{"date":"2026-06-15","open":21200,"high":21550,"low":19990,"close":20700,"volume":223956,"rsi_14":36.56,"sma_20":20414.0,"sma_60":25748.83,"sma_120":22300.5},{"date":"2026-06-16","open":21000,"high":22000,"low":20000,"close":20650,"volume":292948,"rsi_14":38.81,"sma_20":20281.5,"sma_60":25739.67,"sma_120":22321.58},{"date":"2026-06-17","open":20950,"high":21500,"low":20100,"close":20900,"volume":160131,"rsi_14":73.52,"sma_20":19686.5,"sma_60":25128.0,"sma_120":22488.5},{"date":"2026-06-18","open":21450,"high":21800,"low":19950,"close":19990,"volume":147081,"rsi_14":43.26,"sma_20":20078.5,"sma_60":25582.0,"sma_120":22361.67},{"date":"2026-06-19","open":20050,"high":20100,"low":18340,"close":18630,"volume":160213,"rsi_14":38.91,"sma_20":19937.5,"sma_60":25441.67,"sma_120":22369.17},{"date":"2026-06-22","open":18170,"high":18880,"low":18170,"close":18290,"volume":71198,"rsi_14":44.02,"sma_20":19722.0,"sma_60":25330.67,"sma_120":22372.33},{"date":"2026-06-23","open":18290,"high":19070,"low":17000,"close":17000,"volume":181970,"rsi_14":40.13,"sma_20":19409.5,"sma_60":25174.83,"sma_120":22364.67},{"date":"2026-06-24","open":16700,"high":18050,"low":16700,"close":17190,"volume":119879,"rsi_14":40.64,"sma_20":19136.5,"sma_60":25016.33,"sma_120":22360.92},{"date":"2026-06-25","open":17250,"high":17660,"low":16820,"close":16820,"volume":116284,"rsi_14":40.55,"sma_20":18887.5,"sma_60":24861.67,"sma_120":22355.33},{"date":"2026-06-26","open":16470,"high":16800,"low":15600,"close":16140,"volume":163070,"rsi_14":42.6,"sma_20":18637.0,"sma_60":24622.33,"sma_120":22345.08},{"date":"2026-06-29","open":16080,"high":18690,"low":16080,"close":18400,"volume":203062,"rsi_14":52.85,"sma_20":18519.5,"sma_60":24480.67,"sma_120":22348.67},{"date":"2026-06-30","open":18270,"high":18750,"low":17780,"close":17860,"volume":80672,"rsi_14":50.89,"sma_20":18447.5,"sma_60":24246.67,"sma_120":22347.83},{"date":"2026-07-01","open":18000,"high":19110,"low":17780,"close":18710,"volume":125909,"rsi_14":53.87,"sma_20":18441.5,"sma_60":24075.17,"sma_120":22353.67},{"date":"2026-07-02","open":18250,"high":18710,"low":17750,"close":17870,"volume":101103,"rsi_14":43.49,"sma_20":18388.0,"sma_60":23883.0,"sma_120":22352.58},{"date":"2026-07-03","open":17880,"high":18240,"low":17170,"close":17950,"volume":91925,"rsi_14":36.26,"sma_20":18356.0,"sma_60":23687.17,"sma_120":22353.0},{"date":"2026-07-06","open":18050,"high":18490,"low":17600,"close":17990,"volume":79503,"rsi_14":36.7,"sma_20":18382.5,"sma_60":23514.5,"sma_120":22358.92},{"date":"2026-07-07","open":17610,"high":18320,"low":17120,"close":17420,"volume":84542,"rsi_14":33.14,"sma_20":18364.5,"sma_60":23259.0,"sma_120":22362.42},{"date":"2026-07-08","open":17100,"high":17350,"low":16380,"close":16720,"volume":120197,"rsi_14":33.83,"sma_20":18317.5,"sma_60":23026.0,"sma_120":22359.42},{"date":"2026-07-09","open":16550,"high":17200,"low":16120,"close":16310,"volume":58975,"rsi_14":37.34,"sma_20":18244.0,"sma_60":22745.33,"sma_120":22343.33},{"date":"2026-07-10","open":16310,"high":17440,"low":16310,"close":17100,"volume":45036,"rsi_14":43.81,"sma_20":18132.0,"sma_60":22497.83,"sma_120":22335.83},{"date":"2026-07-13","open":17090,"high":17430,"low":15870,"close":15890,"volume":77269,"rsi_14":44.18,"sma_20":17891.5,"sma_60":22224.33,"sma_120":22317.75},{"date":"2026-07-14","open":15890,"high":15890,"low":15030,"close":15600,"volume":84396,"rsi_14":41.74,"sma_20":17639.0,"sma_60":21931.0,"sma_120":22298.17},{"date":"2026-07-15","open":15900,"high":16490,"low":15850,"close":16490,"volume":64573,"rsi_14":48.37,"sma_20":17418.5,"sma_60":21656.67,"sma_120":22284.33},{"date":"2026-07-16","open":16320,"high":16390,"low":15630,"close":15730,"volume":54747,"rsi_14":48.0,"sma_20":17205.5,"sma_60":21386.33,"sma_120":22262.83},{"date":"2026-07-20","open":15490,"high":15660,"low":15000,"close":15000,"volume":65364,"rsi_14":30.46,"sma_20":17024.0,"sma_60":21138.0,"sma_120":22228.17},{"date":"2026-07-21","open":14820,"high":15190,"low":14750,"close":14860,"volume":63659,"rsi_14":31.93,"sma_20":16852.5,"sma_60":20900.67,"sma_120":22194.83},{"date":"2026-07-22","open":15000,"high":15840,"low":15000,"close":15320,"volume":60430,"rsi_14":28.57,"sma_20":16768.5,"sma_60":20687.67,"sma_120":22165.42},{"date":"2026-07-23","open":15320,"high":19480,"low":15320,"close":19290,"volume":568108,"rsi_14":56.43,"sma_20":16873.5,"sma_60":20541.67,"sma_120":22165.67},{"date":"2026-07-24","open":19000,"high":19400,"low":17370,"close":18300,"volume":236674,"rsi_14":51.46,"sma_20":16947.5,"sma_60":20367.5,"sma_120":22161.75},{"date":"2026-07-27","open":18550,"high":18600,"low":17450,"close":17610,"volume":109207,"rsi_14":48.49,"sma_20":17021.0,"sma_60":20187.67,"sma_120":22151.0},{"date":"2026-07-28","open":17160,"high":17540,"low":15350,"close":15440,"volume":215368,"rsi_14":43.03,"sma_20":16873.0,"sma_60":19974.17,"sma_120":22121.58},{"date":"2026-07-29","open":15450,"high":16000,"low":13740,"close":14190,"volume":195353,"rsi_14":41.42,"sma_20":16689.5,"sma_60":19731.5,"sma_120":22080.42},{"date":"2026-07-30","open":13760,"high":15310,"low":13760,"close":14500,"volume":123696,"rsi_14":43.82,"sma_20":16479.0,"sma_60":19506.5,"sma_120":22044.67},{"date":"2026-07-31","open":14930,"high":15900,"low":14930,"close":15890,"volume":102008,"rsi_14":46.03,"sma_20":16380.0,"sma_60":19309.67,"sma_120":22025.42},{"date":"2026-08-03","open":15890,"high":16330,"low":15230,"close":15750,"volume":81221,"rsi_14":49.51,"sma_20":16270.0,"sma_60":19121.33,"sma_120":21991.5},{"date":"2026-08-04","open":15910,"high":18810,"low":15910,"close":18350,"volume":472540,"rsi_14":58.34,"sma_20":16288.0,"sma_60":18952.17,"sma_120":21976.5},{"date":"2026-08-05","open":18290,"high":18570,"low":17860,"close":18330,"volume":93866,"rsi_14":55.89,"sma_20":16333.5,"sma_60":18799.33,"sma_120":21966.92},{"date":"2026-08-06","open":18200,"high":18790,"low":17700,"close":18160,"volume":67889,"rsi_14":58.08,"sma_20":16405.5,"sma_60":18658.67,"sma_120":21958.25},{"date":"2026-08-07","open":18160,"high":18430,"low":17450,"close":17740,"volume":39159,"rsi_14":59.31,"sma_20":16477.0,"sma_60":18530.17,"sma_120":21943.67},{"date":"2026-08-10","open":17800,"high":19480,"low":17800,"close":19320,"volume":178057,"rsi_14":63.8,"sma_20":16588.0,"sma_60":18443.0,"sma_120":21936.75},{"date":"2026-08-11","open":19000,"high":20400,"low":18880,"close":19150,"volume":114636,"rsi_14":62.07,"sma_20":16751.0,"sma_60":18352.17,"sma_120":21927.17},{"date":"2026-08-12","open":19150,"high":20250,"low":18810,"close":19640,"volume":166122,"rsi_14":51.41,"sma_20":16953.0,"sma_60":18291.17,"sma_120":21919.58},{"date":"2026-08-13","open":19650,"high":19890,"low":18995,"close":19220,"volume":95309,"rsi_14":53.89,"sma_20":17089.5,"sma_60":18232.33,"sma_120":21911.0},{"date":"2026-08-14","open":19250,"high":19650,"low":18560,"close":18880,"volume":66992,"rsi_14":55.54,"sma_20":17247.0,"sma_60":18177.0,"sma_120":21895.83},{"date":"2026-08-18","open":18660,"high":18850,"low":17550,"close":17680,"volume":128495,"rsi_14":60.67,"sma_20":17381.0,"sma_60":18114.17,"sma_120":21869.0},{"date":"2026-08-19","open":17000,"high":17720,"low":16910,"close":17390,"volume":55204,"rsi_14":66.77,"sma_20":17507.5,"sma_60":18027.33,"sma_120":21844.33},{"date":"2026-08-20","open":17450,"high":17840,"low":17140,"close":17290,"volume":50498,"rsi_14":64.95,"sma_20":17606.0,"sma_60":17928.0,"sma_120":21811.33},{"date":"2026-08-21","open":17290,"high":17290,"low":16120,"close":16550,"volume":64118,"rsi_14":53.8,"sma_20":17469.0,"sma_60":17826.33,"sma_120":21773.0},{"date":"2026-08-24","open":16500,"high":16700,"low":16240,"close":16410,"volume":55676,"rsi_14":53.8,"sma_20":17374.5,"sma_60":17736.5,"sma_120":21737.25},{"date":"2026-08-25","open":16460,"high":17880,"low":16300,"close":17820,"volume":154896,"rsi_14":46.46,"sma_20":17385.0,"sma_60":17681.0,"sma_120":21717.42},{"date":"2026-08-26","open":18350,"high":22950,"low":18160,"close":20850,"volume":2362936,"rsi_14":62.0,"sma_20":17655.5,"sma_60":17682.67,"sma_120":21731.17},{"date":"2026-08-27","open":20500,"high":23950,"low":20200,"close":22800,"volume":2043077,"rsi_14":68.89,"sma_20":18086.0,"sma_60":17741.0,"sma_120":21785.0},{"date":"2026-08-28","open":23250,"high":23350,"low":22050,"close":23000,"volume":516447,"rsi_14":71.81,"sma_20":18511.0,"sma_60":17810.5,"sma_120":21827.42},{"date":"2026-08-31","open":22000,"high":23200,"low":21050,"close":22750,"volume":541965,"rsi_14":65.98,"sma_20":18854.0,"sma_60":17874.0,"sma_120":21863.25},{"date":"2026-09-01","open":22550,"high":22850,"low":21400,"close":21700,"volume":219657,"rsi_14":60.98,"sma_20":19151.5,"sma_60":17925.83,"sma_120":21899.83},{"date":"2026-09-02","open":21100,"high":21950,"low":20550,"close":20550,"volume":207715,"rsi_14":53.71,"sma_20":19261.5,"sma_60":17977.33,"sma_120":21911.92},{"date":"2026-09-03","open":20850,"high":22350,"low":20000,"close":21700,"volume":384928,"rsi_14":59.54,"sma_20":19430.0,"sma_60":18042.67,"sma_120":21930.67},{"date":"2026-09-04","open":21750,"high":23400,"low":21300,"close":22800,"volume":396351,"rsi_14":64.24,"sma_20":19662.0,"sma_60":18128.33,"sma_120":21957.33},{"date":"2026-09-07","open":22800,"high":25100,"low":22100,"close":24200,"volume":789558,"rsi_14":73.35,"sma_20":19985.0,"sma_60":18235.33,"sma_120":21989.42},{"date":"2026-09-08","open":24350,"high":24400,"low":22800,"close":22900,"volume":394678,"rsi_14":68.4,"sma_20":20164.0,"sma_60":18294.67,"sma_120":22016.75},{"date":"2026-09-09","open":22800,"high":23550,"low":22350,"close":22800,"volume":232719,"rsi_14":68.4,"sma_20":20346.5,"sma_60":18329.67,"sma_120":22039.25},{"date":"2026-09-10","open":22700,"high":23850,"low":21850,"close":23050,"volume":387911,"rsi_14":72.44,"sma_20":20517.0,"sma_60":18369.67,"sma_120":22054.67},{"date":"2026-09-11","open":22350,"high":23700,"low":22300,"close":23550,"volume":177574,"rsi_14":74.06,"sma_20":20733.5,"sma_60":18413.83,"sma_120":22058.0},{"date":"2026-09-14","open":23500,"high":23500,"low":22100,"close":22300,"volume":116276,"rsi_14":65.26,"sma_20":20904.5,"sma_60":18452.33,"sma_120":22017.17},{"date":"2026-09-15","open":22400,"high":23650,"low":22300,"close":23250,"volume":237597,"rsi_14":59.52,"sma_20":21183.0,"sma_60":18529.33,"sma_120":21985.5},{"date":"2026-09-16","open":23000,"high":23250,"low":22150,"close":22950,"volume":156702,"rsi_14":50.68,"sma_20":21461.0,"sma_60":18607.0,"sma_120":21968.83},{"date":"2026-09-17","open":23000,"high":23350,"low":22050,"close":22250,"volume":132169,"rsi_14":46.72,"sma_20":21709.0,"sma_60":18694.5,"sma_120":21934.67},{"date":"2026-09-18","open":22500,"high":23300,"low":21850,"close":22050,"volume":241064,"rsi_14":46.93,"sma_20":21984.0,"sma_60":18775.5,"sma_120":21895.92},{"date":"2026-09-21","open":22500,"high":24050,"low":21450,"close":22300,"volume":413726,"rsi_14":52.83,"sma_20":22278.5,"sma_60":18866.83,"sma_120":21864.25},{"date":"2026-09-22","open":22500,"high":23200,"low":21550,"close":22300,"volume":239138,"rsi_14":59.26,"sma_20":22502.5,"sma_60":18969.5,"sma_120":21795.92},{"date":"2026-09-23","open":22350,"high":22350,"low":21150,"close":21500,"volume":135905,"rsi_14":48.9,"sma_20":22535.0,"sma_60":19021.17,"sma_120":21750.92},{"date":"2026-09-28","open":21500,"high":22200,"low":21050,"close":21500,"volume":69487,"rsi_14":41.87,"sma_20":22470.0,"sma_60":19081.83,"sma_120":21664.25},{"date":"2026-09-29","open":21250,"high":21600,"low":20450,"close":20950,"volume":101640,"rsi_14":27.27,"sma_20":22367.5,"sma_60":19119.17,"sma_120":21597.17},{"date":"2026-09-30","open":21100,"high":21400,"low":20850,"close":21150,"volume":65949,"rsi_14":35.54,"sma_20":22287.5,"sma_60":19173.83,"sma_120":21528.42},{"date":"2026-10-01","open":21300,"high":21650,"low":20800,"close":21500,"volume":96859,"rsi_14":39.68,"sma_20":22277.5,"sma_60":19233.0,"sma_120":21460.08},{"date":"2026-10-02","open":21600,"high":21600,"low":20500,"close":20800,"volume":118499,"rsi_14":33.33,"sma_20":22290.0,"sma_60":19279.83,"sma_120":21397.17},{"date":"2026-10-06","open":20700,"high":20850,"low":20400,"close":20850,"volume":59821,"rsi_14":28.57,"sma_20":22247.5,"sma_60":19337.0,"sma_120":21298.0},{"date":"2026-10-07","open":20750,"high":20900,"low":19970,"close":20100,"volume":109231,"rsi_14":31.03,"sma_20":22112.5,"sma_60":19393.33,"sma_120":21209.67},{"date":"2026-10-08","open":20250,"high":20300,"low":19640,"close":19700,"volume":81224,"rsi_14":16.19,"sma_20":21887.5,"sma_60":19449.83,"sma_120":21097.58},{"date":"2026-10-12","open":19430,"high":19790,"low":19000,"close":19200,"volume":65419,"rsi_14":15.6,"sma_20":21702.5,"sma_60":19484.83,"sma_120":20991.33},{"date":"2026-10-13","open":18510,"high":19070,"low":18150,"close":18950,"volume":97897,"rsi_14":17.0,"sma_20":21510.0,"sma_60":19535.83,"sma_120":20880.08},{"date":"2026-10-14","open":18940,"high":19760,"low":18600,"close":18970,"volume":82219,"rsi_14":18.05,"sma_20":21306.0,"sma_60":19592.0,"sma_120":20761.5},{"date":"2026-10-15","open":18350,"high":18540,"low":17050,"close":17370,"volume":162958,"rsi_14":10.05,"sma_20":20997.0,"sma_60":19606.67,"sma_120":20631.67},{"date":"2026-10-16","open":17700,"high":18280,"low":17660,"close":17740,"volume":97438,"rsi_14":15.14,"sma_20":20769.0,"sma_60":19640.17,"sma_120":20513.25},{"date":"2026-10-19","open":17480,"high":18360,"low":17240,"close":18360,"volume":83299,"rsi_14":25.31,"sma_20":20524.5,"sma_60":19696.17,"sma_120":20417.08},{"date":"2026-10-20","open":18360,"high":18390,"low":17300,"close":17600,"volume":65136,"rsi_14":22.61,"sma_20":20257.0,"sma_60":19741.83,"sma_120":20321.25},{"date":"2026-10-21","open":17880,"high":18250,"low":17740,"close":17980,"volume":40385,"rsi_14":28.63,"sma_20":20043.5,"sma_60":19786.17,"sma_120":20236.92},{"date":"2026-10-22","open":18020,"high":19600,"low":18000,"close":18690,"volume":253891,"rsi_14":33.51,"sma_20":19875.5,"sma_60":19776.17,"sma_120":20158.92},{"date":"2026-10-23","open":18120,"high":18499,"low":17900,"close":18020,"volume":65928,"rsi_14":27.63,"sma_20":19661.5,"sma_60":19771.5,"sma_120":20069.5}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":10.65,"pbr":1.34,"ttm_eps":null,"close":14573.542},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":9.74,"pbr":1.29,"ttm_eps":null,"close":14039.4326},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":7.78,"pbr":1.41,"ttm_eps":null,"close":16247.041},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":7.1,"pbr":1.26,"ttm_eps":null,"close":14595.959},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":8.16,"pbr":1.67,"ttm_eps":null,"close":19256.1152},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":8.29,"pbr":1.71,"ttm_eps":null,"close":20174.4688},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":10.04,"pbr":1.45,"ttm_eps":null,"close":17960.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":18.78,"pbr":2.11,"ttm_eps":null,"close":26900.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":13.43,"pbr":1.36,"ttm_eps":null,"close":17860.0}],"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":"한미글로벌","phase":"above-fold","symbol_resolved":true}