{"status":"ok","report":{"price_analysis":{"current":21800.0,"change_1d":5.1,"change_7d":-3.3,"change_30d":-5.6,"high_30d":23950.0,"low_30d":20450.0,"position_in_range":39.0,"support":20800.0,"resistance":23600.0},"summary":"휴온스글로벌(084110)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 2760.07억. 현재가 21,800원, 전일 대비 +5.1%, 30일 -5.6%. ROE -0.0%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 6651.00, 기관 순매수 3383.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.0%로 적자 상태입니다. 시가총액 2760.07억. 매출 8467.84억, 영업이익 684.00억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.25,"roe":-0.03,"eps":-27.14,"revenue":846783739342.0,"operating_income":68399622400.0,"net_income":59465237630.0,"market_cap":276006966000,"profit_margin":7.02,"roa":-0.02,"operating_margin":8.08,"gross_margin":null,"debt_ratio":0.41409024878048406,"total_assets":1538997832663.0,"total_equity":1088330701658.0,"total_debt":450667131005.0,"dividend_yield":1.51,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 44.1로 중립 구간입니다. MACD(-450.24)가 시그널선(-427.07)을 하회합니다(데드크로스). 현재가가 SMA20(22078)과 SMA60(23282) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 20549~23606 (현재 위치 41%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 44","rsi_14":44.08602150537634,"macd":-450.23650924795584,"macd_signal":-427.0694152503807,"sma_20":22077.5,"sma_60":23281.666666666668,"bb_upper":23605.726095837916,"bb_lower":20549.273904162084,"atr_14":1235.7142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 6651.00, 기관 순매수 3383.00. 30일 누적: 외국인 -3.95만, 기관 1.70만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":6651.0,"institutional_flow":3383.0,"data":[{"date":"2026-10-23","foreign_net":9115.0,"institution_net":482.0,"retail_net":-9597.0},{"date":"2026-10-22","foreign_net":-777.0,"institution_net":-2224.0,"retail_net":3001.0},{"date":"2026-10-21","foreign_net":-2567.0,"institution_net":3821.0,"retail_net":-1254.0},{"date":"2026-10-20","foreign_net":-2528.0,"institution_net":-1539.0,"retail_net":4067.0},{"date":"2026-10-19","foreign_net":3408.0,"institution_net":2843.0,"retail_net":-6251.0},{"date":"2026-10-16","foreign_net":10386.0,"institution_net":11866.0,"retail_net":-22252.0},{"date":"2026-10-15","foreign_net":3056.0,"institution_net":-4557.0,"retail_net":1501.0},{"date":"2026-10-14","foreign_net":16272.0,"institution_net":9594.0,"retail_net":-25866.0},{"date":"2026-10-13","foreign_net":-503.0,"institution_net":421.0,"retail_net":82.0},{"date":"2026-10-12","foreign_net":-2366.0,"institution_net":-3.0,"retail_net":2369.0},{"date":"2026-10-08","foreign_net":-8909.0,"institution_net":-17.0,"retail_net":8926.0},{"date":"2026-10-07","foreign_net":4934.0,"institution_net":2884.0,"retail_net":-7818.0},{"date":"2026-10-06","foreign_net":2904.0,"institution_net":362.0,"retail_net":-3266.0},{"date":"2026-10-02","foreign_net":-3740.0,"institution_net":-1275.0,"retail_net":5015.0},{"date":"2026-10-01","foreign_net":7986.0,"institution_net":1110.0,"retail_net":-9096.0},{"date":"2026-09-30","foreign_net":-4448.0,"institution_net":1122.0,"retail_net":3326.0},{"date":"2026-09-29","foreign_net":426.0,"institution_net":58.0,"retail_net":-484.0},{"date":"2026-09-28","foreign_net":4847.0,"institution_net":-6.0,"retail_net":-4841.0},{"date":"2026-09-23","foreign_net":-5546.0,"institution_net":-29.0,"retail_net":5575.0},{"date":"2026-09-22","foreign_net":-13941.0,"institution_net":702.0,"retail_net":13239.0},{"date":"2026-09-21","foreign_net":-4074.0,"institution_net":-221.0,"retail_net":4295.0},{"date":"2026-09-18","foreign_net":-11151.0,"institution_net":167.0,"retail_net":10984.0},{"date":"2026-09-17","foreign_net":-4988.0,"institution_net":-326.0,"retail_net":5314.0},{"date":"2026-09-16","foreign_net":-930.0,"institution_net":180.0,"retail_net":750.0},{"date":"2026-09-15","foreign_net":-5418.0,"institution_net":926.0,"retail_net":4492.0},{"date":"2026-09-14","foreign_net":-10682.0,"institution_net":-642.0,"retail_net":11324.0},{"date":"2026-09-11","foreign_net":-4794.0,"institution_net":817.0,"retail_net":3977.0},{"date":"2026-09-10","foreign_net":-2201.0,"institution_net":-9864.0,"retail_net":12065.0},{"date":"2026-09-09","foreign_net":-2571.0,"institution_net":307.0,"retail_net":2264.0},{"date":"2026-09-08","foreign_net":-10660.0,"institution_net":40.0,"retail_net":10620.0}],"periods":{"d1":{"foreign_net":9115.0,"institution_net":482.0,"retail_net":-9597.0},"d3":{"foreign_net":5771.0,"institution_net":2079.0,"retail_net":-7850.0},"d7":{"foreign_net":20093.0,"institution_net":10692.0,"retail_net":-30785.0},"d14":{"foreign_net":28685.0,"institution_net":22658.0,"retail_net":-51343.0},"d30":{"foreign_net":-39460.0,"institution_net":16999.0,"retail_net":22461.0}}},"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":"적자 (EPS -27, PBR 0.25x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -27원"}]},"growth":{"grade":"D","percentile":40,"summary":"매출 +8.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":8.7,"unit":"%","percentile":61,"direction":"higher_better"},{"name":"영업이익 성장률","value":-52.8,"unit":"%","percentile":18,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.0%","metrics":[{"name":"ROE","value":-0.03,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":8.08,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":7.02,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.02,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":38,"summary":"RSI 44","metrics":[{"name":"RSI (14)","value":44.1,"unit":"","percentile":44,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-5.6,"unit":"%","percentile":39,"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 1.6x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":1.65,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.24,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":4.2,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":0.02,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -27, PBR 0.25x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +8.7%"},"profitability":{"grade":"C","reason":"ROE -0.0%"},"momentum":{"grade":"D","reason":"RSI 44"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.02,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.03,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.44,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.41,"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":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":8.08,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":7.02,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.25,"per_5y_high":9.71,"per_5y_low":3.07,"per_5y_avg":6.83,"per_percentile":null,"pbr_5y_high":2.04,"pbr_5y_low":0.74,"pbr_5y_avg":1.36,"pbr_percentile":0.0,"per_5y_median":7.28,"pbr_5y_median":1.47,"history":[{"quarter":"2024-Q2","per":3.07,"pbr":0.82},{"quarter":"2024-Q3","per":5.07,"pbr":1.15},{"quarter":"2024-Q4","per":7.93,"pbr":1.51},{"quarter":"2025-Q1","per":7.09,"pbr":1.38},{"quarter":"2025-Q2","per":9.38,"pbr":1.47},{"quarter":"2025-Q3","per":7.28,"pbr":1.5},{"quarter":"2025-Q4","per":7.85,"pbr":1.61},{"quarter":"2026-Q1","per":9.71,"pbr":2.04},{"quarter":"2026-Q2","per":4.05,"pbr":0.74},{"quarter":"현재","per":null,"pbr":0.25}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":22604.0078,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":31597.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":42048.3164,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":39309.2344,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":43465.0586,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":45019.1914,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":50755.3594,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":64873.4219,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":23294.498,"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":"Healthcare","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":3.07,"eps":7355.35,"close":22604.01,"source":"reported"},{"date":"2024-07","per":3.3,"eps":7355.35,"close":24256.78,"source":"reported"},{"date":"2024-08","per":3.34,"eps":7355.35,"close":24597.05,"source":"reported"},{"date":"2024-09","per":5.07,"eps":6227.04,"close":31597.0,"source":"reported"},{"date":"2024-10","per":5.39,"eps":6227.04,"close":33541.43,"source":"reported"},{"date":"2024-11","per":4.69,"eps":6227.04,"close":29215.07,"source":"reported"},{"date":"2024-12","per":7.93,"eps":5302.4,"close":42048.32,"source":"reported"},{"date":"2025-01","per":6.43,"eps":5302.4,"close":34076.15,"source":"reported"},{"date":"2025-02","per":6.01,"eps":5302.4,"close":31888.66,"source":"reported"},{"date":"2025-03","per":7.09,"eps":5541.92,"close":39309.23,"source":"reported"},{"date":"2025-04","per":8.84,"eps":5541.92,"close":48989.86,"source":"reported"},{"date":"2025-05","per":8.55,"eps":5541.92,"close":47376.43,"source":"reported"},{"date":"2025-06","per":9.38,"eps":4633.74,"close":43465.06,"source":"reported"},{"date":"2025-07","per":9.21,"eps":4633.74,"close":42682.79,"source":"reported"},{"date":"2025-08","per":9.53,"eps":4633.74,"close":44136.46,"source":"reported"},{"date":"2025-09","per":7.28,"eps":6187.51,"close":45019.19,"source":"reported"},{"date":"2025-10","per":8.64,"eps":6187.51,"close":53454.16,"source":"reported"},{"date":"2025-11","per":8.75,"eps":6187.51,"close":54125.83,"source":"reported"},{"date":"2025-12","per":7.85,"eps":6462.79,"close":50755.36,"source":"reported"},{"date":"2026-01","per":7.79,"eps":6462.79,"close":50358.83,"source":"reported"},{"date":"2026-02","per":9.69,"eps":6462.79,"close":62651.15,"source":"reported"},{"date":"2026-03","per":9.71,"eps":6682.82,"close":64873.42,"source":"reported"},{"date":"2026-04","per":9.27,"eps":6682.82,"close":61939.54,"source":"reported"},{"date":"2026-05","per":4.59,"eps":6682.82,"close":30648.06,"source":"reported"},{"date":"2026-06","per":4.05,"eps":5747.68,"close":23294.5,"source":"reported"},{"date":"2026-07","per":3.86,"eps":5747.68,"close":22208.74,"source":"reported"},{"date":"2026-08","per":4.53,"eps":5747.68,"close":26050.0,"source":"reported"},{"date":"2026-09","per":3.76,"eps":5747.68,"close":21600.0,"source":"reported"},{"date":"2026-10","per":3.71,"eps":5747.68,"close":21350.0,"source":"reported"}],"trailing_per_history_meta":{"avg":6.6,"std":2.3,"upper_1sd":8.89,"lower_1sd":4.3,"current":3.71,"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":1.51,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"B","percentile":82,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":0.24,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.51,"summary":"배당수익률 1.51%","metrics":[{"name":"배당수익률","value":1.51,"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":"PBR","value":"0.2배"},{"label":"ROE","value":"-0.0%"}],"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":"2026-10-23T23:44:12.678563+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"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"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.0003157343337613397,"dividend_yield":null,"eps":-27.14,"revenue":214141005638.0,"operating_income":19504181319.0,"net_income":-343623369.0,"market_cap":null,"profit_margin":-0.0016046593597346165,"operating_margin":0.09108102047475825,"roa":-0.00022327735732116815,"gross_margin":null,"total_equity":1088330701658.0,"total_assets":1538997832663.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":25.52,"pbr":1.3,"roe":0.0142137892522747,"dividend_yield":1.51,"eps":2281.0,"revenue":196953507844.0,"operating_income":9160671227.0,"net_income":15577847357.0,"market_cap":736800000000.0,"profit_margin":0.07909403354896664,"operating_margin":0.046511846005077746,"roa":0.00997264532513656,"gross_margin":null,"total_equity":1095967238610.0,"total_assets":1562057693733.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.014165815041168253,"dividend_yield":null,"eps":1221.04,"revenue":224521069406.0,"operating_income":19390559445.0,"net_income":15458085469.0,"market_cap":null,"profit_margin":0.0688491530433932,"operating_margin":0.08636409712594134,"roa":0.009909556686421794,"gross_margin":null,"total_equity":1091224572965.0,"total_assets":1559916952711.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.027778713867537795,"dividend_yield":null,"eps":2272.78,"revenue":211168156454.0,"operating_income":20344210409.0,"net_income":28772928173.0,"market_cap":null,"profit_margin":0.13625599927642393,"operating_margin":0.09634127962580238,"roa":0.019531114348224018,"gross_margin":null,"total_equity":1035790508884.0,"total_assets":1473184154268.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.011302478865580352,"dividend_yield":null,"eps":908.0,"revenue":212659079271.0,"operating_income":25266430500.0,"net_income":11495091239.0,"market_cap":null,"profit_margin":0.054054081671026814,"operating_margin":0.11881190582886882,"roa":0.00790861427957346,"gross_margin":null,"total_equity":1017041604387.0,"total_assets":1453489932957.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.026588925340180272,"dividend_yield":null,"eps":2060.97,"revenue":199104868521.0,"operating_income":25551150926.0,"net_income":26091478140.0,"market_cap":null,"profit_margin":0.1310438982924623,"operating_margin":0.12833011626385754,"roa":0.01831864430536078,"gross_margin":null,"total_equity":981291188199.0,"total_assets":1424312722332.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.012418100587993152,"dividend_yield":null,"eps":945.76,"revenue":202506990827.0,"operating_income":26281302178.0,"net_income":11973099710.0,"market_cap":null,"profit_margin":0.059124377193617565,"operating_margin":0.1297797279524631,"roa":0.008516026802742868,"gross_margin":null,"total_equity":964165141453.0,"total_assets":1405949040243.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.009593690911145692,"dividend_yield":null,"eps":719.01,"revenue":199421487780.0,"operating_income":14369265724.0,"net_income":9102483916.0,"market_cap":null,"profit_margin":0.04564444893742734,"operating_margin":0.07205475139094361,"roa":0.006631851283565018,"gross_margin":null,"total_equity":948798955512.0,"total_assets":1372540415458.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.024281564497178575,"dividend_yield":null,"eps":1816.18,"revenue":209650901643.0,"operating_income":30390151615.0,"net_income":22992501789.0,"market_cap":null,"profit_margin":0.10967041691121529,"operating_margin":0.14495597861415013,"roa":0.01695946239259703,"gross_margin":null,"total_equity":946911875949.0,"total_assets":1355732938742.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.024844575360466154,"dividend_yield":null,"eps":1821.45,"revenue":201881134895.0,"operating_income":25950107821.0,"net_income":23059228388.0,"market_cap":null,"profit_margin":0.11422180878858884,"operating_margin":0.12854151941684328,"roa":0.017381635761007905,"gross_margin":null,"total_equity":928139364567.0,"total_assets":1326643171279.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.026001500726061028,"dividend_yield":null,"eps":1870.4,"revenue":200054600668.0,"operating_income":21039533498.0,"net_income":23678973440.0,"market_cap":null,"profit_margin":0.11836255382747417,"operating_margin":0.10516895601374393,"roa":0.017966322490665886,"gross_margin":null,"total_equity":910677183193.0,"total_assets":1317964399910.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.026609351483931152,"dividend_yield":null,"eps":1847.32,"revenue":190616742502.0,"operating_income":31901371357.0,"net_income":23386786171.0,"market_cap":null,"profit_margin":0.12269009460569613,"operating_margin":0.1673587059471719,"roa":0.018378697243696313,"gross_margin":null,"total_equity":878893504230.0,"total_assets":1272494228557.0}],"current_price":21800.0,"change_pct":5.06,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":34623.0},{"date":"2016-10-25","close":33424.0},{"date":"2016-10-26","close":33270.0},{"date":"2016-10-27","close":34390.0},{"date":"2016-10-28","close":34159.0},{"date":"2016-10-31","close":33270.0},{"date":"2016-11-01","close":32614.0},{"date":"2016-11-02","close":30178.0},{"date":"2016-11-03","close":30255.0},{"date":"2016-11-04","close":30409.0},{"date":"2016-11-07","close":30101.0},{"date":"2016-11-08","close":30333.0},{"date":"2016-11-09","close":28478.0},{"date":"2016-11-10","close":30912.0},{"date":"2016-11-11","close":31686.0},{"date":"2016-11-14","close":30951.0},{"date":"2016-11-15","close":30063.0},{"date":"2016-11-16","close":31260.0},{"date":"2016-11-17","close":30565.0},{"date":"2016-11-18","close":29830.0},{"date":"2016-11-21","close":28671.0},{"date":"2016-11-22","close":28015.0},{"date":"2016-11-23","close":26856.0},{"date":"2016-11-24","close":27899.0},{"date":"2016-11-25","close":28015.0},{"date":"2016-11-28","close":27319.0},{"date":"2016-11-29","close":27358.0},{"date":"2016-11-30","close":27590.0},{"date":"2016-12-01","close":26817.0},{"date":"2016-12-02","close":26006.0},{"date":"2016-12-05","close":24808.0},{"date":"2016-12-06","close":25117.0},{"date":"2016-12-07","close":24344.0},{"date":"2016-12-08","close":25310.0},{"date":"2016-12-09","close":25735.0},{"date":"2016-12-12","close":26702.0},{"date":"2016-12-13","close":26856.0},{"date":"2016-12-14","close":26546.0},{"date":"2016-12-15","close":26392.0},{"date":"2016-12-16","close":26817.0},{"date":"2016-12-19","close":26121.0},{"date":"2016-12-20","close":26198.0},{"date":"2016-12-21","close":26121.0},{"date":"2016-12-22","close":25040.0},{"date":"2016-12-23","close":25155.0},{"date":"2016-12-26","close":25117.0},{"date":"2016-12-27","close":26121.0},{"date":"2016-12-28","close":26869.0},{"date":"2016-12-29","close":27027.0},{"date":"2017-01-02","close":26161.0},{"date":"2017-01-03","close":25136.0},{"date":"2017-01-04","close":25175.0},{"date":"2017-01-05","close":26161.0},{"date":"2017-01-06","close":26397.0},{"date":"2017-01-09","close":25648.0},{"date":"2017-01-10","close":25963.0},{"date":"2017-01-11","close":25058.0},{"date":"2017-01-12","close":24190.0},{"date":"2017-01-13","close":24388.0},{"date":"2017-01-16","close":23994.0},{"date":"2017-01-17","close":22694.0},{"date":"2017-01-18","close":22536.0},{"date":"2017-01-19","close":22299.0},{"date":"2017-01-20","close":23126.0},{"date":"2017-01-23","close":22181.0},{"date":"2017-01-24","close":21709.0},{"date":"2017-01-25","close":21197.0},{"date":"2017-01-26","close":21985.0},{"date":"2017-01-31","close":21276.0},{"date":"2017-02-01","close":22417.0},{"date":"2017-02-02","close":22299.0},{"date":"2017-02-03","close":22457.0},{"date":"2017-02-06","close":21985.0},{"date":"2017-02-07","close":22339.0},{"date":"2017-02-08","close":22221.0},{"date":"2017-02-09","close":22063.0},{"date":"2017-02-10","close":22181.0},{"date":"2017-02-13","close":22930.0},{"date":"2017-02-14","close":22812.0},{"date":"2017-02-15","close":23206.0},{"date":"2017-02-16","close":22772.0},{"date":"2017-02-17","close":22812.0},{"date":"2017-02-20","close":22576.0},{"date":"2017-02-21","close":22772.0},{"date":"2017-02-22","close":22654.0},{"date":"2017-02-23","close":22379.0},{"date":"2017-02-24","close":22497.0},{"date":"2017-02-27","close":22694.0},{"date":"2017-02-28","close":22852.0},{"date":"2017-03-02","close":22299.0},{"date":"2017-03-03","close":21236.0},{"date":"2017-03-06","close":20881.0},{"date":"2017-03-07","close":20881.0},{"date":"2017-03-08","close":20408.0},{"date":"2017-03-09","close":20133.0},{"date":"2017-03-10","close":20290.0},{"date":"2017-03-13","close":20251.0},{"date":"2017-03-14","close":19660.0},{"date":"2017-03-15","close":18990.0},{"date":"2017-03-16","close":18793.0},{"date":"2017-03-17","close":18990.0},{"date":"2017-03-20","close":18556.0},{"date":"2017-03-21","close":18753.0},{"date":"2017-03-22","close":18753.0},{"date":"2017-03-23","close":18675.0},{"date":"2017-03-24","close":19069.0},{"date":"2017-03-27","close":19306.0},{"date":"2017-03-28","close":19227.0},{"date":"2017-03-29","close":19227.0},{"date":"2017-03-30","close":19345.0},{"date":"2017-03-31","close":19738.0},{"date":"2017-04-03","close":20565.0},{"date":"2017-04-04","close":22260.0},{"date":"2017-04-05","close":22181.0},{"date":"2017-04-06","close":22063.0},{"date":"2017-04-07","close":22102.0},{"date":"2017-04-10","close":20881.0},{"date":"2017-04-11","close":21433.0},{"date":"2017-04-12","close":21157.0},{"date":"2017-04-13","close":22576.0},{"date":"2017-04-14","close":22299.0},{"date":"2017-04-17","close":23087.0},{"date":"2017-04-18","close":23915.0},{"date":"2017-04-19","close":27344.0},{"date":"2017-04-20","close":26594.0},{"date":"2017-04-21","close":26083.0},{"date":"2017-04-24","close":25767.0},{"date":"2017-04-25","close":26909.0},{"date":"2017-04-26","close":26318.0},{"date":"2017-04-27","close":26989.0},{"date":"2017-04-28","close":26358.0},{"date":"2017-05-02","close":24703.0},{"date":"2017-05-04","close":25806.0},{"date":"2017-05-08","close":27657.0},{"date":"2017-05-10","close":26869.0},{"date":"2017-05-11","close":27185.0},{"date":"2017-05-12","close":26594.0},{"date":"2017-05-15","close":26121.0},{"date":"2017-05-16","close":25689.0},{"date":"2017-05-17","close":27383.0},{"date":"2017-05-18","close":27579.0},{"date":"2017-05-19","close":27579.0},{"date":"2017-05-22","close":26989.0},{"date":"2017-05-23","close":27383.0},{"date":"2017-05-24","close":27383.0},{"date":"2017-05-25","close":27027.0},{"date":"2017-05-26","close":26989.0},{"date":"2017-05-29","close":26200.0},{"date":"2017-05-30","close":27500.0},{"date":"2017-05-31","close":28918.0},{"date":"2017-06-01","close":28958.0},{"date":"2017-06-02","close":29707.0},{"date":"2017-06-05","close":31047.0},{"date":"2017-06-07","close":31795.0},{"date":"2017-06-08","close":31676.0},{"date":"2017-06-09","close":32228.0},{"date":"2017-06-12","close":31047.0},{"date":"2017-06-13","close":33016.0},{"date":"2017-06-14","close":32936.0},{"date":"2017-06-15","close":32031.0},{"date":"2017-06-16","close":31125.0},{"date":"2017-06-19","close":31636.0},{"date":"2017-06-20","close":30927.0},{"date":"2017-06-21","close":31441.0},{"date":"2017-06-22","close":32543.0},{"date":"2017-06-23","close":32621.0},{"date":"2017-06-26","close":31795.0},{"date":"2017-06-27","close":31913.0},{"date":"2017-06-28","close":31125.0},{"date":"2017-06-29","close":31163.0},{"date":"2017-06-30","close":30692.0},{"date":"2017-07-03","close":29943.0},{"date":"2017-07-04","close":29943.0},{"date":"2017-07-05","close":29470.0},{"date":"2017-07-06","close":29707.0},{"date":"2017-07-07","close":29470.0},{"date":"2017-07-10","close":28485.0},{"date":"2017-07-11","close":28958.0},{"date":"2017-07-12","close":28249.0},{"date":"2017-07-13","close":28604.0},{"date":"2017-07-14","close":27657.0},{"date":"2017-07-17","close":27579.0},{"date":"2017-07-18","close":27540.0},{"date":"2017-07-19","close":27579.0},{"date":"2017-07-20","close":29627.0},{"date":"2017-07-21","close":29194.0},{"date":"2017-07-24","close":28446.0},{"date":"2017-07-25","close":28564.0},{"date":"2017-07-26","close":28289.0},{"date":"2017-07-27","close":28958.0},{"date":"2017-07-28","close":28012.0},{"date":"2017-07-31","close":27461.0},{"date":"2017-08-01","close":27540.0},{"date":"2017-08-02","close":27461.0},{"date":"2017-08-03","close":26397.0},{"date":"2017-08-04","close":26397.0},{"date":"2017-08-07","close":27854.0},{"date":"2017-08-08","close":28564.0},{"date":"2017-08-09","close":28446.0},{"date":"2017-08-10","close":28446.0},{"date":"2017-08-11","close":27461.0},{"date":"2017-08-14","close":28644.0},{"date":"2017-08-16","close":30298.0},{"date":"2017-08-17","close":30849.0},{"date":"2017-08-18","close":31047.0},{"date":"2017-08-21","close":30967.0},{"date":"2017-08-22","close":29864.0},{"date":"2017-08-23","close":29864.0},{"date":"2017-08-24","close":31441.0},{"date":"2017-08-25","close":31636.0},{"date":"2017-08-28","close":33016.0},{"date":"2017-08-29","close":33096.0},{"date":"2017-08-30","close":33764.0},{"date":"2017-08-31","close":36050.0},{"date":"2017-09-01","close":39359.0},{"date":"2017-09-04","close":39398.0},{"date":"2017-09-05","close":36719.0},{"date":"2017-09-06","close":37153.0},{"date":"2017-09-07","close":39005.0},{"date":"2017-09-08","close":37586.0},{"date":"2017-09-11","close":38177.0},{"date":"2017-09-12","close":37586.0},{"date":"2017-09-13","close":36680.0},{"date":"2017-09-14","close":36680.0},{"date":"2017-09-15","close":36483.0},{"date":"2017-09-18","close":37034.0},{"date":"2017-09-19","close":36956.0},{"date":"2017-09-20","close":37073.0},{"date":"2017-09-21","close":36917.0},{"date":"2017-09-22","close":34985.0},{"date":"2017-09-25","close":33922.0},{"date":"2017-09-26","close":34867.0},{"date":"2017-09-27","close":34236.0},{"date":"2017-09-28","close":34119.0},{"date":"2017-09-29","close":34001.0},{"date":"2017-10-10","close":32621.0},{"date":"2017-10-11","close":33292.0},{"date":"2017-10-12","close":32662.0},{"date":"2017-10-13","close":32307.0},{"date":"2017-10-16","close":32268.0},{"date":"2017-10-17","close":33567.0},{"date":"2017-10-18","close":34670.0},{"date":"2017-10-19","close":34119.0},{"date":"2017-10-20","close":33804.0},{"date":"2017-10-23","close":35301.0},{"date":"2017-10-24","close":35025.0},{"date":"2017-10-25","close":34828.0},{"date":"2017-10-26","close":33646.0},{"date":"2017-10-27","close":34198.0},{"date":"2017-10-30","close":34040.0},{"date":"2017-10-31","close":33410.0},{"date":"2017-11-01","close":36207.0},{"date":"2017-11-02","close":34867.0},{"date":"2017-11-03","close":36245.0},{"date":"2017-11-06","close":36640.0},{"date":"2017-11-07","close":36799.0},{"date":"2017-11-08","close":35617.0},{"date":"2017-11-09","close":36050.0},{"date":"2017-11-10","close":35891.0},{"date":"2017-11-13","close":38610.0},{"date":"2017-11-14","close":42551.0},{"date":"2017-11-15","close":44205.0},{"date":"2017-11-16","close":44362.0},{"date":"2017-11-17","close":42392.0},{"date":"2017-11-20","close":42551.0},{"date":"2017-11-21","close":40896.0},{"date":"2017-11-22","close":39949.0},{"date":"2017-11-23","close":43418.0},{"date":"2017-11-24","close":41132.0},{"date":"2017-11-27","close":42236.0},{"date":"2017-11-28","close":41684.0},{"date":"2017-11-29","close":41684.0},{"date":"2017-11-30","close":40580.0},{"date":"2017-12-01","close":42629.0},{"date":"2017-12-04","close":42314.0},{"date":"2017-12-05","close":41604.0},{"date":"2017-12-06","close":39202.0},{"date":"2017-12-07","close":37665.0},{"date":"2017-12-08","close":37231.0},{"date":"2017-12-11","close":39398.0},{"date":"2017-12-12","close":39635.0},{"date":"2017-12-13","close":39792.0},{"date":"2017-12-14","close":38847.0},{"date":"2017-12-15","close":40187.0},{"date":"2017-12-18","close":41527.0},{"date":"2017-12-19","close":41527.0},{"date":"2017-12-20","close":40817.0},{"date":"2017-12-21","close":42708.0},{"date":"2017-12-22","close":45701.0},{"date":"2017-12-26","close":47279.0},{"date":"2017-12-27","close":47030.0},{"date":"2017-12-28","close":45956.0},{"date":"2018-01-02","close":41568.3398},{"date":"2018-01-03","close":41065.7969},{"date":"2018-01-04","close":39558.1328},{"date":"2018-01-05","close":39845.3008},{"date":"2018-01-08","close":38768.4062},{"date":"2018-01-09","close":38840.1953},{"date":"2018-01-10","close":40204.2734},{"date":"2018-01-11","close":40563.2383},{"date":"2018-01-12","close":42214.4805},{"date":"2018-01-15","close":44081.1094},{"date":"2018-01-16","close":46163.1133},{"date":"2018-01-17","close":46234.9102},{"date":"2018-01-18","close":48101.543},{"date":"2018-01-19","close":49824.5742},{"date":"2018-01-22","close":47383.6055},{"date":"2018-01-23","close":47383.6055},{"date":"2018-01-24","close":48891.2578},{"date":"2018-01-25","close":48604.0898},{"date":"2018-01-26","close":48819.4688},{"date":"2018-01-29","close":48675.8828},{"date":"2018-01-30","close":48604.0898},{"date":"2018-01-31","close":48460.5039},{"date":"2018-02-01","close":47455.3984},{"date":"2018-02-02","close":46234.9102},{"date":"2018-02-05","close":42860.6328},{"date":"2018-02-06","close":43434.9727},{"date":"2018-02-07","close":42788.8242},{"date":"2018-02-08","close":47240.0234},{"date":"2018-02-09","close":44511.8672},{"date":"2018-02-12","close":44368.2812},{"date":"2018-02-13","close":43650.3477},{"date":"2018-02-14","close":45588.7695},{"date":"2018-02-19","close":47311.8047},{"date":"2018-02-20","close":46019.5312},{"date":"2018-02-21","close":46665.6641},{"date":"2018-02-22","close":46881.0508},{"date":"2018-02-23","close":47168.2305},{"date":"2018-02-26","close":47886.1562},{"date":"2018-02-27","close":47024.6406},{"date":"2018-02-28","close":44942.6289},{"date":"2018-03-02","close":45301.5977},{"date":"2018-03-05","close":43722.1445},{"date":"2018-03-06","close":45588.7695},{"date":"2018-03-07","close":44799.043},{"date":"2018-03-08","close":44870.8359},{"date":"2018-03-09","close":46234.9102},{"date":"2018-03-12","close":47527.1836},{"date":"2018-03-13","close":48029.7461},{"date":"2018-03-14","close":48173.3281},{"date":"2018-03-15","close":47814.3633},{"date":"2018-03-16","close":47670.7812},{"date":"2018-03-19","close":47096.4297},{"date":"2018-03-20","close":48532.3008},{"date":"2018-03-21","close":52193.7539},{"date":"2018-03-22","close":51188.6523},{"date":"2018-03-23","close":47455.3984},{"date":"2018-03-26","close":49106.6367},{"date":"2018-03-27","close":50255.332},{"date":"2018-03-28","close":49178.4414},{"date":"2018-03-29","close":51045.0625},{"date":"2018-03-30","close":50542.5117},{"date":"2018-04-02","close":50327.1367},{"date":"2018-04-03","close":50901.4688},{"date":"2018-04-04","close":51834.7852},{"date":"2018-04-05","close":54419.3516},{"date":"2018-04-06","close":55639.832},{"date":"2018-04-09","close":54778.3203},{"date":"2018-04-10","close":53342.4453},{"date":"2018-04-11","close":53127.0664},{"date":"2018-04-12","close":52768.1055},{"date":"2018-04-13","close":54634.7305},{"date":"2018-04-16","close":53629.6289},{"date":"2018-04-17","close":53342.4453},{"date":"2018-04-18","close":52839.9023},{"date":"2018-04-19","close":53629.6289},{"date":"2018-04-20","close":52552.7227},{"date":"2018-04-23","close":50973.2695},{"date":"2018-04-24","close":50327.1367},{"date":"2018-04-25","close":52696.3086},{"date":"2018-04-26","close":53701.4219},{"date":"2018-04-27","close":53486.0352},{"date":"2018-04-30","close":51404.0352},{"date":"2018-05-02","close":50327.1367},{"date":"2018-05-03","close":48963.0547},{"date":"2018-05-04","close":47024.6406},{"date":"2018-05-08","close":47383.6055},{"date":"2018-05-09","close":50183.543},{"date":"2018-05-10","close":49106.6367},{"date":"2018-05-11","close":48675.8828},{"date":"2018-05-14","close":47527.1836},{"date":"2018-05-15","close":48173.3281},{"date":"2018-05-16","close":49106.6367},{"date":"2018-05-17","close":48532.3008},{"date":"2018-05-18","close":48101.543},{"date":"2018-05-21","close":48460.5039},{"date":"2018-05-23","close":46522.082},{"date":"2018-05-24","close":47168.2305},{"date":"2018-05-25","close":45947.7344},{"date":"2018-05-28","close":45158.0078},{"date":"2018-05-29","close":45158.0078},{"date":"2018-05-30","close":44511.8672},{"date":"2018-05-31","close":45516.9805},{"date":"2018-06-01","close":44942.6289},{"date":"2018-06-04","close":43578.5508},{"date":"2018-06-05","close":44942.6289},{"date":"2018-06-07","close":45804.1523},{"date":"2018-06-08","close":45732.3555},{"date":"2018-06-11","close":44152.9023},{"date":"2018-06-12","close":44870.8359},{"date":"2018-06-14","close":44727.2539},{"date":"2018-06-15","close":44368.2812},{"date":"2018-06-18","close":41927.3047},{"date":"2018-06-19","close":38481.2266},{"date":"2018-06-20","close":40922.2109},{"date":"2018-06-21","close":41999.1016},{"date":"2018-06-22","close":42358.0625},{"date":"2018-06-25","close":43363.1797},{"date":"2018-06-26","close":43793.9375},{"date":"2018-06-27","close":42788.8242},{"date":"2018-06-28","close":42573.4531},{"date":"2018-06-29","close":42788.8242},{"date":"2018-07-02","close":40060.6797},{"date":"2018-07-03","close":40706.8203},{"date":"2018-07-04","close":42860.6328},{"date":"2018-07-05","close":42573.4531},{"date":"2018-07-06","close":42860.6328},{"date":"2018-07-09","close":43793.9375},{"date":"2018-07-10","close":45588.7695},{"date":"2018-07-11","close":43434.9727},{"date":"2018-07-12","close":44511.8672},{"date":"2018-07-13","close":45014.4258},{"date":"2018-07-16","close":44152.9023},{"date":"2018-07-17","close":43434.9727},{"date":"2018-07-18","close":43865.7305},{"date":"2018-07-19","close":42717.0391},{"date":"2018-07-20","close":42358.0625},{"date":"2018-07-23","close":39701.7148},{"date":"2018-07-24","close":39486.3438},{"date":"2018-07-25","close":38481.2266},{"date":"2018-07-26","close":39845.3008},{"date":"2018-07-27","close":38840.1953},{"date":"2018-07-30","close":38911.9922},{"date":"2018-07-31","close":39486.3438},{"date":"2018-08-01","close":40850.4062},{"date":"2018-08-02","close":39629.918},{"date":"2018-08-03","close":40850.4062},{"date":"2018-08-06","close":40850.4062},{"date":"2018-08-07","close":40706.8203},{"date":"2018-08-08","close":40491.4414},{"date":"2018-08-09","close":40563.2383},{"date":"2018-08-10","close":39845.3008},{"date":"2018-08-13","close":37691.5039},{"date":"2018-08-14","close":38911.9922},{"date":"2018-08-16","close":39414.543},{"date":"2018-08-17","close":39414.543},{"date":"2018-08-20","close":39199.1602},{"date":"2018-08-21","close":40204.2734},{"date":"2018-08-22","close":39486.3438},{"date":"2018-08-23","close":40204.2734},{"date":"2018-08-24","close":40347.8555},{"date":"2018-08-27","close":42070.8984},{"date":"2018-08-28","close":41640.1367},{"date":"2018-08-29","close":41640.1367},{"date":"2018-08-30","close":41137.5898},{"date":"2018-08-31","close":42358.0625},{"date":"2018-09-03","close":43076.0039},{"date":"2018-09-04","close":43650.3477},{"date":"2018-09-05","close":42214.4805},{"date":"2018-09-06","close":41496.5508},{"date":"2018-09-07","close":41281.1719},{"date":"2018-09-10","close":40778.6211},{"date":"2018-09-11","close":41137.5898},{"date":"2018-09-12","close":42358.0625},{"date":"2018-09-13","close":42860.6328},{"date":"2018-09-14","close":42860.6328},{"date":"2018-09-17","close":42214.4805},{"date":"2018-09-18","close":42070.8984},{"date":"2018-09-19","close":41281.1719},{"date":"2018-09-20","close":40563.2383},{"date":"2018-09-21","close":40491.4414},{"date":"2018-09-27","close":40491.4414},{"date":"2018-09-28","close":39558.1328},{"date":"2018-10-01","close":39127.3711},{"date":"2018-10-02","close":37763.2891},{"date":"2018-10-04","close":38050.4688},{"date":"2018-10-05","close":37117.1602},{"date":"2018-10-08","close":36255.6367},{"date":"2018-10-10","close":34819.7734},{"date":"2018-10-11","close":30871.1348},{"date":"2018-10-12","close":31948.0371},{"date":"2018-10-15","close":29614.752},{"date":"2018-10-16","close":30942.9297},{"date":"2018-10-17","close":31589.0684},{"date":"2018-10-18","close":30978.8281},{"date":"2018-10-19","close":31230.1055},{"date":"2018-10-22","close":30512.1699},{"date":"2018-10-23","close":28968.6113},{"date":"2018-10-24","close":29901.9277},{"date":"2018-10-25","close":29435.2676},{"date":"2018-10-26","close":27568.6406},{"date":"2018-10-29","close":27137.8848},{"date":"2018-10-30","close":28214.7832},{"date":"2018-10-31","close":27999.4023},{"date":"2018-11-01","close":27855.8164},{"date":"2018-11-02","close":29722.4414},{"date":"2018-11-05","close":29578.8594},{"date":"2018-11-06","close":34245.418},{"date":"2018-11-07","close":32307.0078},{"date":"2018-11-08","close":32055.7305},{"date":"2018-11-09","close":30907.0293},{"date":"2018-11-12","close":30942.9297},{"date":"2018-11-13","close":30871.1348},{"date":"2018-11-14","close":30835.2383},{"date":"2018-11-15","close":31194.209},{"date":"2018-11-16","close":31589.0684},{"date":"2018-11-19","close":32235.2051},{"date":"2018-11-20","close":31373.6895},{"date":"2018-11-21","close":32091.627},{"date":"2018-11-22","close":32737.7637},{"date":"2018-11-23","close":31804.4492},{"date":"2018-11-26","close":32127.5293},{"date":"2018-11-27","close":32271.1035},{"date":"2018-11-28","close":32199.3125},{"date":"2018-11-29","close":32199.3125},{"date":"2018-11-30","close":32163.418},{"date":"2018-12-03","close":33348.0078},{"date":"2018-12-04","close":33204.4258},{"date":"2018-12-05","close":32665.9688},{"date":"2018-12-06","close":31445.4863},{"date":"2018-12-07","close":31732.6602},{"date":"2018-12-10","close":32953.1406},{"date":"2018-12-11","close":35106.9453},{"date":"2018-12-12","close":35537.7031},{"date":"2018-12-13","close":34819.7734},{"date":"2018-12-14","close":34496.6992},{"date":"2018-12-17","close":34891.5625},{"date":"2018-12-18","close":34855.668},{"date":"2018-12-19","close":35465.9062},{"date":"2018-12-20","close":34676.1875},{"date":"2018-12-21","close":34676.1875},{"date":"2018-12-24","close":35788.9727},{"date":"2018-12-26","close":34783.8711},{"date":"2018-12-27","close":34065.3359},{"date":"2018-12-28","close":33646.1836},{"date":"2019-01-02","close":31626.6523},{"date":"2019-01-03","close":30102.4727},{"date":"2019-01-04","close":30559.7285},{"date":"2019-01-07","close":30483.5195},{"date":"2019-01-08","close":30445.4141},{"date":"2019-01-09","close":31245.6016},{"date":"2019-01-10","close":30826.4551},{"date":"2019-01-11","close":30902.6602},{"date":"2019-01-14","close":30712.1445},{"date":"2019-01-15","close":31016.9785},{"date":"2019-01-16","close":31474.2305},{"date":"2019-01-17","close":31321.8164},{"date":"2019-01-18","close":30940.7676},{"date":"2019-01-21","close":30712.1445},{"date":"2019-01-22","close":31016.9785},{"date":"2019-01-23","close":30750.2559},{"date":"2019-01-24","close":31893.3809},{"date":"2019-01-25","close":31550.4473},{"date":"2019-01-28","close":31512.3379},{"date":"2019-01-29","close":31321.8164},{"date":"2019-01-30","close":31245.6016},{"date":"2019-01-31","close":31550.4473},{"date":"2019-02-01","close":31321.8164},{"date":"2019-02-07","close":31702.8555},{"date":"2019-02-08","close":32007.6953},{"date":"2019-02-11","close":32503.0469},{"date":"2019-02-12","close":32045.8008},{"date":"2019-02-13","close":32464.9434},{"date":"2019-02-14","close":32731.6738},{"date":"2019-02-15","close":32807.8906},{"date":"2019-02-18","close":33608.0898},{"date":"2019-02-19","close":33379.4531},{"date":"2019-02-20","close":33646.1836},{"date":"2019-02-21","close":33150.8359},{"date":"2019-02-22","close":33265.1406},{"date":"2019-02-25","close":33188.9336},{"date":"2019-02-26","close":33036.5117},{"date":"2019-02-27","close":32464.9434},{"date":"2019-02-28","close":32998.4141},{"date":"2019-03-04","close":33912.9141},{"date":"2019-03-05","close":34522.5859},{"date":"2019-03-06","close":33836.707},{"date":"2019-03-07","close":32998.4141},{"date":"2019-03-08","close":32655.4648},{"date":"2019-03-11","close":32388.7422},{"date":"2019-03-12","close":33569.9766},{"date":"2019-03-13","close":34751.2148},{"date":"2019-03-14","close":34370.168},{"date":"2019-03-15","close":33951.0195},{"date":"2019-03-18","close":34065.3359},{"date":"2019-03-19","close":33112.7227},{"date":"2019-03-20","close":32541.1523},{"date":"2019-03-21","close":32122.002},{"date":"2019-03-22","close":32426.8457},{"date":"2019-03-25","close":31740.9629},{"date":"2019-03-26","close":31664.7559},{"date":"2019-03-27","close":31474.2305},{"date":"2019-03-28","close":31055.0781},{"date":"2019-03-29","close":30978.873},{"date":"2019-04-01","close":31550.4473},{"date":"2019-04-02","close":31474.2305},{"date":"2019-04-03","close":31626.6523},{"date":"2019-04-04","close":31588.5527},{"date":"2019-04-05","close":31398.0254},{"date":"2019-04-08","close":31016.9785},{"date":"2019-04-09","close":30750.2559},{"date":"2019-04-10","close":31740.9629},{"date":"2019-04-11","close":32693.5742},{"date":"2019-04-12","close":32693.5742},{"date":"2019-04-15","close":33112.7227},{"date":"2019-04-16","close":32464.9434},{"date":"2019-04-17","close":32122.002},{"date":"2019-04-18","close":31359.918},{"date":"2019-04-19","close":31893.3809},{"date":"2019-04-22","close":31664.7559},{"date":"2019-04-23","close":31321.8164},{"date":"2019-04-24","close":31207.5},{"date":"2019-04-25","close":31207.5},{"date":"2019-04-26","close":31169.3965},{"date":"2019-04-29","close":31702.8555},{"date":"2019-04-30","close":31283.7129},{"date":"2019-05-02","close":31321.8164},{"date":"2019-05-03","close":31321.8164},{"date":"2019-05-07","close":30788.3574},{"date":"2019-05-08","close":30140.5801},{"date":"2019-05-09","close":29454.6973},{"date":"2019-05-10","close":29264.1758},{"date":"2019-05-13","close":28082.9434},{"date":"2019-05-14","close":27587.5859},{"date":"2019-05-15","close":28692.6133},{"date":"2019-05-16","close":28197.2578},{"date":"2019-05-17","close":27320.8535},{"date":"2019-05-20","close":27244.6465},{"date":"2019-05-21","close":27892.4199},{"date":"2019-05-22","close":28235.3594},{"date":"2019-05-23","close":28044.8359},{"date":"2019-05-24","close":28121.0449},{"date":"2019-05-27","close":28197.2578},{"date":"2019-05-28","close":28845.0312},{"date":"2019-05-29","close":27473.2715},{"date":"2019-05-30","close":27130.332},{"date":"2019-05-31","close":27701.8984},{"date":"2019-06-03","close":27625.6914},{"date":"2019-06-04","close":27892.4199},{"date":"2019-06-05","close":28616.4043},{"date":"2019-06-07","close":29187.9668},{"date":"2019-06-10","close":29607.1172},{"date":"2019-06-11","close":30521.6191},{"date":"2019-06-12","close":30026.2656},{"date":"2019-06-13","close":29950.0586},{"date":"2019-06-14","close":29873.8438},{"date":"2019-06-17","close":29721.4336},{"date":"2019-06-18","close":29416.5977},{"date":"2019-06-19","close":30140.5801},{"date":"2019-06-20","close":30559.7285},{"date":"2019-06-21","close":30559.7285},{"date":"2019-06-24","close":30712.1445},{"date":"2019-06-25","close":30254.8906},{"date":"2019-06-26","close":30331.1035},{"date":"2019-06-27","close":29569.0117},{"date":"2019-06-28","close":29569.0117},{"date":"2019-07-01","close":30292.9902},{"date":"2019-07-02","close":30331.1035},{"date":"2019-07-03","close":30292.9902},{"date":"2019-07-04","close":29873.8438},{"date":"2019-07-05","close":29569.0117},{"date":"2019-07-08","close":28349.6699},{"date":"2019-07-09","close":28273.4668},{"date":"2019-07-10","close":28006.7285},{"date":"2019-07-11","close":28425.8809},{"date":"2019-07-12","close":28502.0898},{"date":"2019-07-15","close":27892.4199},{"date":"2019-07-16","close":27778.1055},{"date":"2019-07-17","close":27435.168},{"date":"2019-07-18","close":26977.9141},{"date":"2019-07-19","close":27587.5859},{"date":"2019-07-22","close":27168.4355},{"date":"2019-07-23","close":26749.2871},{"date":"2019-07-24","close":26215.8281},{"date":"2019-07-25","close":25187.0078},{"date":"2019-07-26","close":25072.6953},{"date":"2019-07-29","close":23967.666},{"date":"2019-07-30","close":24310.6113},{"date":"2019-07-31","close":24348.707},{"date":"2019-08-01","close":24081.9805},{"date":"2019-08-02","close":23853.3535},{"date":"2019-08-05","close":20843.1055},{"date":"2019-08-06","close":19699.9746},{"date":"2019-08-07","close":20919.3145},{"date":"2019-08-08","close":21681.4043},{"date":"2019-08-09","close":21338.4629},{"date":"2019-08-12","close":21757.6094},{"date":"2019-08-13","close":21262.2559},{"date":"2019-08-14","close":20843.1055},{"date":"2019-08-16","close":20271.541},{"date":"2019-08-19","close":20385.8535},{"date":"2019-08-20","close":21528.9844},{"date":"2019-08-21","close":22443.4922},{"date":"2019-08-22","close":22938.8457},{"date":"2019-08-23","close":22557.8027},{"date":"2019-08-26","close":20957.416},{"date":"2019-08-27","close":20881.2148},{"date":"2019-08-28","close":21871.9219},{"date":"2019-08-29","close":21719.5078},{"date":"2019-08-30","close":22138.6543},{"date":"2019-09-02","close":22443.4922},{"date":"2019-09-03","close":22138.6543},{"date":"2019-09-04","close":22138.6543},{"date":"2019-09-05","close":22176.7559},{"date":"2019-09-06","close":21871.9219},{"date":"2019-09-09","close":21528.9844},{"date":"2019-09-10","close":21490.8848},{"date":"2019-09-11","close":21528.9844},{"date":"2019-09-16","close":22329.1758},{"date":"2019-09-17","close":22710.2207},{"date":"2019-09-18","close":22519.6973},{"date":"2019-09-19","close":22557.8027},{"date":"2019-09-20","close":22634.0098},{"date":"2019-09-23","close":22062.4453},{"date":"2019-09-24","close":22100.5508},{"date":"2019-09-25","close":21643.3008},{"date":"2019-09-26","close":21871.9219},{"date":"2019-09-27","close":21643.3008},{"date":"2019-09-30","close":21528.9844},{"date":"2019-10-01","close":22252.9688},{"date":"2019-10-02","close":21528.9844},{"date":"2019-10-04","close":21605.1973},{"date":"2019-10-07","close":21490.8848},{"date":"2019-10-08","close":21528.9844},{"date":"2019-10-10","close":21300.3574},{"date":"2019-10-11","close":21605.1973},{"date":"2019-10-14","close":22024.3418},{"date":"2019-10-15","close":22634.0098},{"date":"2019-10-16","close":23129.3711},{"date":"2019-10-17","close":22786.4277},{"date":"2019-10-18","close":22938.8457},{"date":"2019-10-21","close":22672.1172},{"date":"2019-10-22","close":22748.3262},{"date":"2019-10-23","close":22710.2207},{"date":"2019-10-24","close":22862.6387},{"date":"2019-10-25","close":22557.8027},{"date":"2019-10-28","close":22748.3262},{"date":"2019-10-29","close":22557.8027},{"date":"2019-10-30","close":22519.6973},{"date":"2019-10-31","close":23129.3711},{"date":"2019-11-01","close":23129.3711},{"date":"2019-11-04","close":23091.2676},{"date":"2019-11-05","close":23091.2676},{"date":"2019-11-06","close":23853.3535},{"date":"2019-11-07","close":24234.3984},{"date":"2019-11-08","close":23739.043},{"date":"2019-11-11","close":23815.25},{"date":"2019-11-12","close":23815.25},{"date":"2019-11-13","close":23548.5156},{"date":"2019-11-14","close":24120.084},{"date":"2019-11-15","close":24272.498},{"date":"2019-11-18","close":25110.7988},{"date":"2019-11-19","close":24844.0684},{"date":"2019-11-20","close":25072.6953},{"date":"2019-11-21","close":24653.5469},{"date":"2019-11-22","close":24577.3359},{"date":"2019-11-25","close":25072.6953},{"date":"2019-11-26","close":25415.6348},{"date":"2019-11-27","close":25453.7402},{"date":"2019-11-28","close":25301.3223},{"date":"2019-11-29","close":24958.3828},{"date":"2019-12-02","close":24996.4863},{"date":"2019-12-03","close":24196.293},{"date":"2019-12-04","close":24234.3984},{"date":"2019-12-05","close":24234.3984},{"date":"2019-12-06","close":24463.0234},{"date":"2019-12-09","close":24882.1699},{"date":"2019-12-10","close":24996.4863},{"date":"2019-12-11","close":25491.8418},{"date":"2019-12-12","close":25910.9883},{"date":"2019-12-13","close":26520.6602},{"date":"2019-12-16","close":26101.5137},{"date":"2019-12-17","close":26482.5547},{"date":"2019-12-18","close":26177.7207},{"date":"2019-12-19","close":27168.4355},{"date":"2019-12-20","close":26977.9141},{"date":"2019-12-23","close":27054.123},{"date":"2019-12-24","close":27320.8535},{"date":"2019-12-26","close":27816.2109},{"date":"2019-12-27","close":28276.6016},{"date":"2019-12-30","close":28438.416},{"date":"2020-01-02","close":28074.3398},{"date":"2020-01-03","close":27872.0742},{"date":"2020-01-06","close":26820.2969},{"date":"2020-01-07","close":27022.5625},{"date":"2020-01-08","close":25889.8809},{"date":"2020-01-09","close":26941.6582},{"date":"2020-01-10","close":26820.2969},{"date":"2020-01-13","close":26496.6738},{"date":"2020-01-14","close":26213.5039},{"date":"2020-01-15","close":25970.7852},{"date":"2020-01-16","close":26456.2207},{"date":"2020-01-17","close":26375.3125},{"date":"2020-01-20","close":26092.1465},{"date":"2020-01-21","close":26132.5996},{"date":"2020-01-22","close":26698.9395},{"date":"2020-01-23","close":26375.3125},{"date":"2020-01-28","close":25161.7246},{"date":"2020-01-29","close":25566.2539},{"date":"2020-01-30","close":25040.3711},{"date":"2020-01-31","close":24635.8418},{"date":"2020-02-03","close":24514.4805},{"date":"2020-02-04","close":25323.5391},{"date":"2020-02-05","close":25444.8984},{"date":"2020-02-06","close":26051.6934},{"date":"2020-02-07","close":25566.2539},{"date":"2020-02-10","close":25687.6133},{"date":"2020-02-11","close":26132.5996},{"date":"2020-02-12","close":25728.0723},{"date":"2020-02-13","close":25485.3516},{"date":"2020-02-14","close":25121.2754},{"date":"2020-02-17","close":24716.748},{"date":"2020-02-18","close":24109.9531},{"date":"2020-02-19","close":24959.4609},{"date":"2020-02-20","close":25323.5391},{"date":"2020-02-21","close":24635.8418},{"date":"2020-02-24","close":23139.0781},{"date":"2020-02-25","close":23624.5176},{"date":"2020-02-26","close":23664.9707},{"date":"2020-02-27","close":23462.7051},{"date":"2020-02-28","close":22734.5527},{"date":"2020-03-02","close":23422.25},{"date":"2020-03-03","close":23786.3223},{"date":"2020-03-04","close":23826.7812},{"date":"2020-03-05","close":23705.418},{"date":"2020-03-06","close":23422.25},{"date":"2020-03-09","close":23422.25},{"date":"2020-03-10","close":22694.0977},{"date":"2020-03-11","close":21520.9629},{"date":"2020-03-12","close":19983.7539},{"date":"2020-03-13","close":18325.1777},{"date":"2020-03-16","close":18082.4648},{"date":"2020-03-17","close":18729.707},{"date":"2020-03-18","close":17799.2949},{"date":"2020-03-19","close":15210.3057},{"date":"2020-03-20","close":16909.3242},{"date":"2020-03-23","close":15614.8301},{"date":"2020-03-24","close":16545.252},{"date":"2020-03-25","close":18122.916},{"date":"2020-03-26","close":18042.0098},{"date":"2020-03-27","close":19700.582},{"date":"2020-03-30","close":20064.6582},{"date":"2020-03-31","close":20711.9062},{"date":"2020-04-01","close":20590.5488},{"date":"2020-04-02","close":20590.5488},{"date":"2020-04-03","close":20388.2793},{"date":"2020-04-06","close":20954.623},{"date":"2020-04-07","close":21035.5273},{"date":"2020-04-08","close":21723.2266},{"date":"2020-04-09","close":21844.5898},{"date":"2020-04-10","close":21642.3223},{"date":"2020-04-13","close":21156.8867},{"date":"2020-04-14","close":21561.4141},{"date":"2020-04-16","close":21723.2266},{"date":"2020-04-17","close":22653.6484},{"date":"2020-04-20","close":26092.1465},{"date":"2020-04-21","close":25566.2539},{"date":"2020-04-22","close":26537.127},{"date":"2020-04-23","close":27912.5273},{"date":"2020-04-24","close":26698.9395},{"date":"2020-04-27","close":26334.8613},{"date":"2020-04-28","close":25647.1641},{"date":"2020-04-29","close":25606.707},{"date":"2020-05-04","close":25323.5391},{"date":"2020-05-06","close":27103.4688},{"date":"2020-05-07","close":27103.4688},{"date":"2020-05-08","close":27548.4512},{"date":"2020-05-11","close":28033.8867},{"date":"2020-05-12","close":27872.0742},{"date":"2020-05-13","close":28074.3398},{"date":"2020-05-14","close":28317.0586},{"date":"2020-05-15","close":28923.8496},{"date":"2020-05-18","close":28721.5879},{"date":"2020-05-19","close":29126.1191},{"date":"2020-05-20","close":28762.043},{"date":"2020-05-21","close":28357.5098},{"date":"2020-05-22","close":27305.7363},{"date":"2020-05-25","close":27305.7363},{"date":"2020-05-26","close":26779.8457},{"date":"2020-05-27","close":26941.6582},{"date":"2020-05-28","close":25687.6133},{"date":"2020-05-29","close":25161.7246},{"date":"2020-06-01","close":26334.8613},{"date":"2020-06-02","close":27265.2793},{"date":"2020-06-03","close":26901.2031},{"date":"2020-06-04","close":26618.0332},{"date":"2020-06-05","close":26618.0332},{"date":"2020-06-08","close":26982.1113},{"date":"2020-06-09","close":27346.1855},{"date":"2020-06-10","close":27265.2793},{"date":"2020-06-11","close":27143.9199},{"date":"2020-06-12","close":26658.4863},{"date":"2020-06-15","close":24352.6738},{"date":"2020-06-16","close":25930.332},{"date":"2020-06-17","close":25930.332},{"date":"2020-06-18","close":27265.2793},{"date":"2020-06-19","close":27912.5273},{"date":"2020-06-22","close":26941.6582},{"date":"2020-06-23","close":26698.9395},{"date":"2020-06-24","close":26820.2969},{"date":"2020-06-25","close":25889.8809},{"date":"2020-06-26","close":26132.5996},{"date":"2020-06-29","close":25040.3711},{"date":"2020-06-30","close":25444.8984},{"date":"2020-07-01","close":25363.9961},{"date":"2020-07-02","close":26618.0332},{"date":"2020-07-03","close":26456.2207},{"date":"2020-07-06","close":27507.998},{"date":"2020-07-07","close":26860.7539},{"date":"2020-07-08","close":25849.4277},{"date":"2020-07-09","close":26132.5996},{"date":"2020-07-10","close":25849.4277},{"date":"2020-07-13","close":25808.9746},{"date":"2020-07-14","close":25566.2539},{"date":"2020-07-15","close":25808.9746},{"date":"2020-07-16","close":25566.2539},{"date":"2020-07-17","close":25606.707},{"date":"2020-07-20","close":25161.7246},{"date":"2020-07-21","close":25849.4277},{"date":"2020-07-22","close":26375.3125},{"date":"2020-07-23","close":26496.6738},{"date":"2020-07-24","close":26496.6738},{"date":"2020-07-27","close":26213.5039},{"date":"2020-07-28","close":26173.0547},{"date":"2020-07-29","close":26456.2207},{"date":"2020-07-30","close":26537.127},{"date":"2020-07-31","close":26213.5039},{"date":"2020-08-03","close":26375.3125},{"date":"2020-08-04","close":26739.3906},{"date":"2020-08-05","close":27224.8262},{"date":"2020-08-06","close":27143.9199},{"date":"2020-08-07","close":27305.7363},{"date":"2020-08-10","close":27143.9199},{"date":"2020-08-11","close":27386.6387},{"date":"2020-08-12","close":27143.9199},{"date":"2020-08-13","close":27629.3555},{"date":"2020-08-14","close":27305.7363},{"date":"2020-08-18","close":26092.1465},{"date":"2020-08-19","close":27427.0938},{"date":"2020-08-20","close":25808.9746},{"date":"2020-08-21","close":26132.5996},{"date":"2020-08-24","close":26739.3906},{"date":"2020-08-25","close":27386.6387},{"date":"2020-08-26","close":27427.0938},{"date":"2020-08-27","close":26982.1113},{"date":"2020-08-28","close":27629.3555},{"date":"2020-08-31","close":27588.9043},{"date":"2020-09-01","close":28964.3008},{"date":"2020-09-02","close":28236.1523},{"date":"2020-09-03","close":28559.7734},{"date":"2020-09-04","close":27872.0742},{"date":"2020-09-07","close":27669.8105},{"date":"2020-09-08","close":27548.4512},{"date":"2020-09-09","close":26901.2031},{"date":"2020-09-10","close":26860.7539},{"date":"2020-09-11","close":27386.6387},{"date":"2020-09-14","close":27427.0938},{"date":"2020-09-15","close":27427.0938},{"date":"2020-09-16","close":27386.6387},{"date":"2020-09-17","close":26496.6738},{"date":"2020-09-18","close":26415.7695},{"date":"2020-09-21","close":25687.6133},{"date":"2020-09-22","close":24919.0098},{"date":"2020-09-23","close":25242.6348},{"date":"2020-09-24","close":24271.7656},{"date":"2020-09-25","close":24029.0469},{"date":"2020-09-28","close":24676.291},{"date":"2020-09-29","close":24676.291},{"date":"2020-10-05","close":25485.3516},{"date":"2020-10-06","close":25323.5391},{"date":"2020-10-07","close":26173.0547},{"date":"2020-10-08","close":25728.0723},{"date":"2020-10-12","close":25566.2539},{"date":"2020-10-13","close":25485.3516},{"date":"2020-10-14","close":25283.0879},{"date":"2020-10-15","close":24999.918},{"date":"2020-10-16","close":24635.8418},{"date":"2020-10-19","close":24716.748},{"date":"2020-10-20","close":24999.918},{"date":"2020-10-21","close":24919.0098},{"date":"2020-10-22","close":24271.7656},{"date":"2020-10-23","close":24271.7656},{"date":"2020-10-26","close":23503.1562},{"date":"2020-10-27","close":23139.0781},{"date":"2020-10-28","close":23462.7051},{"date":"2020-10-29","close":23260.4414},{"date":"2020-10-30","close":22734.5527},{"date":"2020-11-02","close":22896.3633},{"date":"2020-11-03","close":23462.7051},{"date":"2020-11-04","close":23745.873},{"date":"2020-11-05","close":24312.2148},{"date":"2020-11-06","close":23867.2305},{"date":"2020-11-09","close":24271.7656},{"date":"2020-11-10","close":24231.3086},{"date":"2020-11-11","close":24190.8555},{"date":"2020-11-12","close":24554.9316},{"date":"2020-11-13","close":24757.1992},{"date":"2020-11-16","close":24797.6504},{"date":"2020-11-17","close":24514.4805},{"date":"2020-11-18","close":24595.3848},{"date":"2020-11-19","close":25121.2754},{"date":"2020-11-20","close":25161.7246},{"date":"2020-11-23","close":25404.4473},{"date":"2020-11-24","close":25485.3516},{"date":"2020-11-25","close":24797.6504},{"date":"2020-11-26","close":24999.918},{"date":"2020-11-27","close":25080.8203},{"date":"2020-11-30","close":24999.918},{"date":"2020-12-01","close":25161.7246},{"date":"2020-12-02","close":25242.6348},{"date":"2020-12-03","close":24999.918},{"date":"2020-12-04","close":24878.5566},{"date":"2020-12-07","close":25202.1797},{"date":"2020-12-08","close":24838.1016},{"date":"2020-12-09","close":24797.6504},{"date":"2020-12-10","close":24676.291},{"date":"2020-12-11","close":24757.1992},{"date":"2020-12-14","close":24393.1211},{"date":"2020-12-15","close":24474.0293},{"date":"2020-12-16","close":24433.5723},{"date":"2020-12-17","close":24393.1211},{"date":"2020-12-18","close":25080.8203},{"date":"2020-12-21","close":25121.2754},{"date":"2020-12-22","close":24999.918},{"date":"2020-12-23","close":24595.3848},{"date":"2020-12-24","close":24999.918},{"date":"2020-12-28","close":24999.918},{"date":"2020-12-29","close":25217.127},{"date":"2020-12-30","close":25174.0938},{"date":"2021-01-04","close":25044.998},{"date":"2021-01-05","close":24743.7695},{"date":"2021-01-06","close":24743.7695},{"date":"2021-01-07","close":25131.0645},{"date":"2021-01-08","close":24829.8379},{"date":"2021-01-11","close":23883.1191},{"date":"2021-01-12","close":23797.0488},{"date":"2021-01-13","close":24055.2461},{"date":"2021-01-14","close":24442.541},{"date":"2021-01-15","close":24442.541},{"date":"2021-01-18","close":23495.8223},{"date":"2021-01-19","close":23969.1816},{"date":"2021-01-20","close":23840.082},{"date":"2021-01-21","close":23797.0488},{"date":"2021-01-22","close":23624.9199},{"date":"2021-01-25","close":24184.3438},{"date":"2021-01-26","close":24184.3438},{"date":"2021-01-27","close":23969.1816},{"date":"2021-01-28","close":23624.9199},{"date":"2021-01-29","close":22850.332},{"date":"2021-02-01","close":22721.2344},{"date":"2021-02-02","close":22893.3652},{"date":"2021-02-03","close":23409.7578},{"date":"2021-02-04","close":23065.4941},{"date":"2021-02-05","close":23754.0176},{"date":"2021-02-08","close":23624.9199},{"date":"2021-02-09","close":23581.8887},{"date":"2021-02-10","close":23581.8887},{"date":"2021-02-15","close":24356.4746},{"date":"2021-02-16","close":24356.4746},{"date":"2021-02-17","close":25088.0293},{"date":"2021-02-18","close":25217.1309},{"date":"2021-02-19","close":25174.0977},{"date":"2021-02-22","close":25260.1621},{"date":"2021-02-23","close":24485.5762},{"date":"2021-02-24","close":23538.8574},{"date":"2021-02-25","close":23883.1191},{"date":"2021-02-26","close":23495.8223},{"date":"2021-03-02","close":23797.0488},{"date":"2021-03-03","close":23883.1191},{"date":"2021-03-04","close":23754.0176},{"date":"2021-03-05","close":23797.0488},{"date":"2021-03-08","close":23840.082},{"date":"2021-03-09","close":23366.7266},{"date":"2021-03-10","close":23323.6914},{"date":"2021-03-11","close":23452.7871},{"date":"2021-03-12","close":23754.0176},{"date":"2021-03-15","close":23840.082},{"date":"2021-03-16","close":23969.1816},{"date":"2021-03-17","close":25174.0977},{"date":"2021-03-18","close":24528.6074},{"date":"2021-03-19","close":25131.0645},{"date":"2021-03-22","close":25260.1621},{"date":"2021-03-23","close":25303.1934},{"date":"2021-03-24","close":25174.0977},{"date":"2021-03-25","close":24958.9336},{"date":"2021-03-26","close":25991.7168},{"date":"2021-03-29","close":26680.2383},{"date":"2021-03-30","close":26723.2715},{"date":"2021-03-31","close":26508.1074},{"date":"2021-04-01","close":26680.2383},{"date":"2021-04-02","close":27669.9883},{"date":"2021-04-05","close":30768.3359},{"date":"2021-04-06","close":31456.8652},{"date":"2021-04-07","close":30682.2812},{"date":"2021-04-08","close":31069.5684},{"date":"2021-04-09","close":31241.6992},{"date":"2021-04-12","close":31284.7305},{"date":"2021-04-13","close":31112.5996},{"date":"2021-04-14","close":31844.1582},{"date":"2021-04-15","close":34340.0508},{"date":"2021-04-16","close":44581.8203},{"date":"2021-04-19","close":45184.2734},{"date":"2021-04-20","close":51725.2344},{"date":"2021-04-21","close":52671.9531},{"date":"2021-04-22","close":53618.6719},{"date":"2021-04-23","close":52413.7539},{"date":"2021-04-26","close":41569.5352},{"date":"2021-04-27","close":42731.418},{"date":"2021-04-28","close":55512.1094},{"date":"2021-04-29","close":59815.375},{"date":"2021-04-30","close":63774.3789},{"date":"2021-05-03","close":59298.9805},{"date":"2021-05-04","close":52413.7539},{"date":"2021-05-06","close":51897.3633},{"date":"2021-05-07","close":51380.9688},{"date":"2021-05-10","close":60245.7031},{"date":"2021-05-11","close":61450.6094},{"date":"2021-05-12","close":59040.7812},{"date":"2021-05-13","close":64548.9531},{"date":"2021-05-14","close":61536.6719},{"date":"2021-05-17","close":57491.6133},{"date":"2021-05-18","close":60762.0859},{"date":"2021-05-20","close":59471.1133},{"date":"2021-05-21","close":61708.8047},{"date":"2021-05-24","close":57921.9375},{"date":"2021-05-25","close":58180.1289},{"date":"2021-05-26","close":63774.3789},{"date":"2021-05-27","close":61967.0039},{"date":"2021-05-28","close":61794.875},{"date":"2021-05-31","close":60245.7031},{"date":"2021-06-01","close":59126.8477},{"date":"2021-06-02","close":56372.7617},{"date":"2021-06-03","close":56889.1562},{"date":"2021-06-04","close":58610.4609},{"date":"2021-06-07","close":58266.1953},{"date":"2021-06-08","close":57061.2891},{"date":"2021-06-09","close":56975.2188},{"date":"2021-06-10","close":58008.0039},{"date":"2021-06-11","close":57663.7383},{"date":"2021-06-14","close":58008.0039},{"date":"2021-06-15","close":57405.5469},{"date":"2021-06-16","close":57147.3477},{"date":"2021-06-17","close":53274.4102},{"date":"2021-06-18","close":52155.5586},{"date":"2021-06-21","close":51725.2344},{"date":"2021-06-22","close":51725.2344},{"date":"2021-06-23","close":54307.1914},{"date":"2021-06-24","close":54479.3242},{"date":"2021-06-25","close":52844.0859},{"date":"2021-06-28","close":53188.3398},{"date":"2021-06-29","close":53618.6719},{"date":"2021-06-30","close":57749.8047},{"date":"2021-07-01","close":59040.7812},{"date":"2021-07-02","close":58524.3945},{"date":"2021-07-05","close":57663.7383},{"date":"2021-07-06","close":56372.7617},{"date":"2021-07-07","close":59643.2383},{"date":"2021-07-08","close":58696.5234},{"date":"2021-07-09","close":63946.5078},{"date":"2021-07-12","close":61192.4141},{"date":"2021-07-13","close":63860.4336},{"date":"2021-07-14","close":61020.2852},{"date":"2021-07-15","close":60762.0859},{"date":"2021-07-16","close":58782.5859},{"date":"2021-07-19","close":58610.4609},{"date":"2021-07-20","close":57319.4844},{"date":"2021-07-21","close":59212.918},{"date":"2021-07-22","close":59557.1758},{"date":"2021-07-23","close":59385.0508},{"date":"2021-07-26","close":57749.8047},{"date":"2021-07-27","close":57405.5469},{"date":"2021-07-28","close":56028.5039},{"date":"2021-07-29","close":56372.7617},{"date":"2021-07-30","close":56028.5039},{"date":"2021-08-02","close":58524.3945},{"date":"2021-08-03","close":58524.3945},{"date":"2021-08-04","close":60762.0859},{"date":"2021-08-05","close":61967.0039},{"date":"2021-08-06","close":62311.2617},{"date":"2021-08-09","close":59729.3008},{"date":"2021-08-10","close":59815.375},{"date":"2021-08-11","close":60331.7617},{"date":"2021-08-12","close":59557.1758},{"date":"2021-08-13","close":59815.375},{"date":"2021-08-17","close":59298.9805},{"date":"2021-08-18","close":57749.8047},{"date":"2021-08-19","close":56200.625},{"date":"2021-08-20","close":56544.8906},{"date":"2021-08-23","close":57405.5469},{"date":"2021-08-24","close":58954.7188},{"date":"2021-08-25","close":58868.6562},{"date":"2021-08-26","close":59987.5078},{"date":"2021-08-27","close":59557.1758},{"date":"2021-08-30","close":59126.8477},{"date":"2021-08-31","close":57577.6797},{"date":"2021-09-01","close":60503.8906},{"date":"2021-09-02","close":62397.3359},{"date":"2021-09-03","close":62053.0586},{"date":"2021-09-06","close":62569.4609},{"date":"2021-09-07","close":59385.0508},{"date":"2021-09-08","close":57061.2891},{"date":"2021-09-09","close":57835.875},{"date":"2021-09-10","close":56372.7617},{"date":"2021-09-13","close":55167.8477},{"date":"2021-09-14","close":55856.3672},{"date":"2021-09-15","close":56975.2188},{"date":"2021-09-16","close":55339.9766},{"date":"2021-09-17","close":56028.5039},{"date":"2021-09-23","close":53446.543},{"date":"2021-09-24","close":54221.1328},{"date":"2021-09-27","close":53360.4766},{"date":"2021-09-28","close":52844.0859},{"date":"2021-09-29","close":51811.2969},{"date":"2021-09-30","close":52844.0859},{"date":"2021-10-01","close":52844.0859},{"date":"2021-10-05","close":49315.4102},{"date":"2021-10-06","close":43204.7656},{"date":"2021-10-07","close":42559.2812},{"date":"2021-10-08","close":43635.0977},{"date":"2021-10-12","close":42042.8906},{"date":"2021-10-13","close":42559.2812},{"date":"2021-10-14","close":44237.5586},{"date":"2021-10-15","close":44409.6836},{"date":"2021-10-18","close":43979.3633},{"date":"2021-10-19","close":42903.5391},{"date":"2021-10-20","close":41827.7305},{"date":"2021-10-21","close":42602.3203},{"date":"2021-10-22","close":41956.832},{"date":"2021-10-25","close":43979.3633},{"date":"2021-10-26","close":43807.2266},{"date":"2021-10-27","close":43376.9062},{"date":"2021-10-28","close":42774.4492},{"date":"2021-10-29","close":42344.1211},{"date":"2021-11-01","close":42042.8906},{"date":"2021-11-02","close":42258.0586},{"date":"2021-11-03","close":42344.1211},{"date":"2021-11-04","close":38858.4766},{"date":"2021-11-05","close":39159.7031},{"date":"2021-11-08","close":37438.3945},{"date":"2021-11-09","close":36319.5508},{"date":"2021-11-10","close":35975.2891},{"date":"2021-11-11","close":35674.0586},{"date":"2021-11-12","close":36319.5508},{"date":"2021-11-15","close":36878.9805},{"date":"2021-11-16","close":36922.0078},{"date":"2021-11-17","close":35932.2539},{"date":"2021-11-18","close":34856.4375},{"date":"2021-11-19","close":35286.7695},{"date":"2021-11-22","close":34684.3164},{"date":"2021-11-23","close":34253.9883},{"date":"2021-11-24","close":34555.2148},{"date":"2021-11-25","close":35932.2539},{"date":"2021-11-26","close":35631.0234},{"date":"2021-11-29","close":36706.8477},{"date":"2021-11-30","close":33522.4297},{"date":"2021-12-01","close":32833.9023},{"date":"2021-12-02","close":34684.3164},{"date":"2021-12-03","close":34813.4102},{"date":"2021-12-06","close":34426.1172},{"date":"2021-12-07","close":33909.7266},{"date":"2021-12-08","close":34210.9492},{"date":"2021-12-09","close":34124.8906},{"date":"2021-12-10","close":33092.1016},{"date":"2021-12-13","close":32317.5137},{"date":"2021-12-14","close":34813.4102},{"date":"2021-12-15","close":35846.1914},{"date":"2021-12-16","close":35932.2539},{"date":"2021-12-17","close":35932.2539},{"date":"2021-12-20","close":35028.5781},{"date":"2021-12-21","close":34641.2773},{"date":"2021-12-22","close":34383.082},{"date":"2021-12-23","close":34770.375},{"date":"2021-12-24","close":35157.6719},{"date":"2021-12-27","close":36190.4492},{"date":"2021-12-28","close":36405.6133},{"date":"2021-12-29","close":36555.9414},{"date":"2021-12-30","close":35229.1367},{"date":"2022-01-03","close":38550.0},{"date":"2022-01-04","close":35640.9023},{"date":"2022-01-05","close":34497.1016},{"date":"2022-01-06","close":33307.5469},{"date":"2022-01-07","close":33078.7812},{"date":"2022-01-10","close":31980.7344},{"date":"2022-01-11","close":31477.4609},{"date":"2022-01-12","close":32300.998},{"date":"2022-01-13","close":31202.9492},{"date":"2022-01-14","close":30974.1855},{"date":"2022-01-17","close":30333.6582},{"date":"2022-01-18","close":29555.8711},{"date":"2022-01-19","close":29052.5957},{"date":"2022-01-20","close":30059.1445},{"date":"2022-01-21","close":29555.8711},{"date":"2022-01-24","close":28457.8203},{"date":"2022-01-25","close":27634.2812},{"date":"2022-01-26","close":27634.2812},{"date":"2022-01-27","close":27131.0078},{"date":"2022-01-28","close":27131.0078},{"date":"2022-02-03","close":30013.3926},{"date":"2022-02-04","close":29738.8789},{"date":"2022-02-07","close":29876.1367},{"date":"2022-02-08","close":29876.1367},{"date":"2022-02-09","close":29876.1367},{"date":"2022-02-10","close":29510.1172},{"date":"2022-02-11","close":29144.0996},{"date":"2022-02-14","close":28549.3223},{"date":"2022-02-15","close":27817.2891},{"date":"2022-02-16","close":29327.1094},{"date":"2022-02-17","close":28503.5723},{"date":"2022-02-18","close":28503.5723},{"date":"2022-02-21","close":28503.5723},{"date":"2022-02-22","close":28503.5723},{"date":"2022-02-23","close":28503.5723},{"date":"2022-02-24","close":26947.998},{"date":"2022-02-25","close":27680.0312},{"date":"2022-02-28","close":27680.0312},{"date":"2022-03-02","close":27771.5371},{"date":"2022-03-03","close":28274.8086},{"date":"2022-03-04","close":28274.8086},{"date":"2022-03-07","close":26673.4883},{"date":"2022-03-08","close":25987.2012},{"date":"2022-03-10","close":25987.2012},{"date":"2022-03-11","close":25987.2012},{"date":"2022-03-14","close":25529.6797},{"date":"2022-03-15","close":25529.6797},{"date":"2022-03-16","close":25529.6797},{"date":"2022-03-17","close":25529.6797},{"date":"2022-03-18","close":27085.2559},{"date":"2022-03-21","close":27085.2559},{"date":"2022-03-22","close":27405.5234},{"date":"2022-03-23","close":27405.5234},{"date":"2022-03-24","close":27497.0234},{"date":"2022-03-25","close":27451.2734},{"date":"2022-03-28","close":26993.752},{"date":"2022-03-29","close":28000.3008},{"date":"2022-03-30","close":27771.5371},{"date":"2022-03-31","close":28229.0586},{"date":"2022-04-01","close":28549.3223},{"date":"2022-04-04","close":29418.6094},{"date":"2022-04-05","close":28915.3398},{"date":"2022-04-06","close":28229.0586},{"date":"2022-04-07","close":28091.8008},{"date":"2022-04-08","close":28274.8086},{"date":"2022-04-11","close":27497.0234},{"date":"2022-04-12","close":26993.752},{"date":"2022-04-13","close":27908.791},{"date":"2022-04-14","close":27680.0312},{"date":"2022-04-15","close":26993.752},{"date":"2022-04-18","close":26810.7402},{"date":"2022-04-19","close":27634.2812},{"date":"2022-04-20","close":27222.5137},{"date":"2022-04-21","close":27131.0078},{"date":"2022-04-22","close":26261.7207},{"date":"2022-04-25","close":25621.1855},{"date":"2022-04-26","close":25758.4434},{"date":"2022-04-27","close":25392.4277},{"date":"2022-04-28","close":25438.1797},{"date":"2022-04-29","close":26032.9551},{"date":"2022-05-02","close":25987.2012},{"date":"2022-05-03","close":25621.1855},{"date":"2022-05-04","close":25255.1699},{"date":"2022-05-06","close":24294.377},{"date":"2022-05-09","close":25900.0},{"date":"2022-05-10","close":23333.582},{"date":"2022-05-11","close":23928.3574},{"date":"2022-05-12","close":23013.3203},{"date":"2022-05-13","close":23425.0859},{"date":"2022-05-16","close":23242.0762},{"date":"2022-05-17","close":23379.332},{"date":"2022-05-18","close":23150.5742},{"date":"2022-05-19","close":22281.2832},{"date":"2022-05-20","close":23470.8359},{"date":"2022-05-23","close":23745.3516},{"date":"2022-05-24","close":22876.0625},{"date":"2022-05-25","close":22784.5566},{"date":"2022-05-26","close":23013.3203},{"date":"2022-05-27","close":22967.5664},{"date":"2022-05-30","close":23379.332},{"date":"2022-05-31","close":23059.0684},{"date":"2022-06-02","close":23196.3242},{"date":"2022-06-03","close":23242.0762},{"date":"2022-06-07","close":22510.043},{"date":"2022-06-08","close":22601.543},{"date":"2022-06-09","close":23104.8242},{"date":"2022-06-10","close":23928.3574},{"date":"2022-06-13","close":22052.5195},{"date":"2022-06-14","close":21274.7363},{"date":"2022-06-15","close":20359.6934},{"date":"2022-06-16","close":20130.9316},{"date":"2022-06-17","close":19673.4121},{"date":"2022-06-20","close":19032.8809},{"date":"2022-06-21","close":19764.918},{"date":"2022-06-22","close":18849.873},{"date":"2022-06-23","close":18026.3359},{"date":"2022-06-24","close":18804.1211},{"date":"2022-06-27","close":19398.8984},{"date":"2022-06-28","close":19581.9082},{"date":"2022-06-29","close":19353.1465},{"date":"2022-06-30","close":19307.3945},{"date":"2022-07-01","close":19307.3945},{"date":"2022-07-04","close":18849.873},{"date":"2022-07-05","close":19810.668},{"date":"2022-07-06","close":19490.4023},{"date":"2022-07-07","close":19810.668},{"date":"2022-07-08","close":19947.9238},{"date":"2022-07-11","close":19902.1719},{"date":"2022-07-12","close":20085.1797},{"date":"2022-07-13","close":20542.6973},{"date":"2022-07-14","close":20542.6973},{"date":"2022-07-15","close":21000.2246},{"date":"2022-07-18","close":21274.7363},{"date":"2022-07-19","close":21549.2461},{"date":"2022-07-20","close":21778.0098},{"date":"2022-07-21","close":21778.0098},{"date":"2022-07-22","close":21183.2324},{"date":"2022-07-25","close":21457.7441},{"date":"2022-07-26","close":21457.7441},{"date":"2022-07-27","close":21503.4961},{"date":"2022-07-28","close":21595.002},{"date":"2022-07-29","close":21274.7363},{"date":"2022-08-01","close":21411.9883},{"date":"2022-08-02","close":21000.2246},{"date":"2022-08-03","close":21228.9863},{"date":"2022-08-04","close":21411.9883},{"date":"2022-08-05","close":21732.2559},{"date":"2022-08-08","close":21411.9883},{"date":"2022-08-09","close":21366.2422},{"date":"2022-08-10","close":20542.6973},{"date":"2022-08-11","close":20725.7109},{"date":"2022-08-12","close":21137.4824},{"date":"2022-08-16","close":21091.7266},{"date":"2022-08-17","close":21045.9766},{"date":"2022-08-18","close":20679.957},{"date":"2022-08-19","close":21274.7363},{"date":"2022-08-22","close":20451.1973},{"date":"2022-08-23","close":19856.4219},{"date":"2022-08-24","close":19947.9238},{"date":"2022-08-25","close":20405.4492},{"date":"2022-08-26","close":20451.1973},{"date":"2022-08-29","close":19810.668},{"date":"2022-08-30","close":19902.1719},{"date":"2022-08-31","close":19719.1641},{"date":"2022-09-01","close":19307.3945},{"date":"2022-09-02","close":19170.1367},{"date":"2022-09-05","close":18987.1289},{"date":"2022-09-06","close":19032.8809},{"date":"2022-09-07","close":18392.3516},{"date":"2022-09-08","close":18346.5996},{"date":"2022-09-13","close":19170.1367},{"date":"2022-09-14","close":19261.6426},{"date":"2022-09-15","close":19032.8809},{"date":"2022-09-16","close":18712.6172},{"date":"2022-09-19","close":18483.8594},{"date":"2022-09-20","close":18804.1211},{"date":"2022-09-21","close":18346.5996},{"date":"2022-09-22","close":18117.8398},{"date":"2022-09-23","close":17477.3105},{"date":"2022-09-26","close":16287.7549},{"date":"2022-09-27","close":16196.25},{"date":"2022-09-28","close":15967.4932},{"date":"2022-09-29","close":16013.2422},{"date":"2022-09-30","close":16242.002},{"date":"2022-10-04","close":17157.0469},{"date":"2022-10-05","close":16470.7637},{"date":"2022-10-06","close":16791.0293},{"date":"2022-10-07","close":16699.5234},{"date":"2022-10-11","close":16013.2422},{"date":"2022-10-12","close":15647.2266},{"date":"2022-10-13","close":14732.1816},{"date":"2022-10-14","close":15692.9766},{"date":"2022-10-17","close":15784.4824},{"date":"2022-10-18","close":16104.7471},{"date":"2022-10-19","close":16058.9941},{"date":"2022-10-20","close":15875.9873},{"date":"2022-10-21","close":15692.9766},{"date":"2022-10-24","close":15738.7305},{"date":"2022-10-25","close":15875.9873},{"date":"2022-10-26","close":16470.7637},{"date":"2022-10-27","close":16608.0195},{"date":"2022-10-28","close":16196.25},{"date":"2022-10-31","close":16196.25},{"date":"2022-11-01","close":16470.7637},{"date":"2022-11-02","close":16425.0117},{"date":"2022-11-03","close":16287.7549},{"date":"2022-11-04","close":16150.499},{"date":"2022-11-07","close":16425.0117},{"date":"2022-11-08","close":16516.5176},{"date":"2022-11-09","close":16516.5176},{"date":"2022-11-10","close":16470.7637},{"date":"2022-11-11","close":17065.5391},{"date":"2022-11-14","close":17294.3008},{"date":"2022-11-15","close":17843.3281},{"date":"2022-11-16","close":18072.0859},{"date":"2022-11-17","close":17706.0742},{"date":"2022-11-18","close":17660.3203},{"date":"2022-11-21","close":17660.3203},{"date":"2022-11-22","close":17568.8164},{"date":"2022-11-23","close":17431.5547},{"date":"2022-11-24","close":17660.3203},{"date":"2022-11-25","close":17431.5547},{"date":"2022-11-28","close":17065.5391},{"date":"2022-11-29","close":17157.0469},{"date":"2022-11-30","close":17385.8086},{"date":"2022-12-01","close":17568.8164},{"date":"2022-12-02","close":17614.5684},{"date":"2022-12-05","close":18117.8398},{"date":"2022-12-06","close":17843.3281},{"date":"2022-12-07","close":17843.3281},{"date":"2022-12-08","close":17660.3203},{"date":"2022-12-09","close":17706.0742},{"date":"2022-12-12","close":17934.8301},{"date":"2022-12-13","close":18072.0859},{"date":"2022-12-14","close":18621.1113},{"date":"2022-12-15","close":18300.8477},{"date":"2022-12-16","close":18117.8398},{"date":"2022-12-19","close":18072.0859},{"date":"2022-12-20","close":17706.0742},{"date":"2022-12-21","close":17980.584},{"date":"2022-12-22","close":18026.3359},{"date":"2022-12-23","close":17706.0742},{"date":"2022-12-26","close":17980.584},{"date":"2022-12-27","close":18255.0938},{"date":"2022-12-28","close":18208.168},{"date":"2022-12-29","close":17598.1035},{"date":"2023-01-02","close":16988.0312},{"date":"2023-01-03","close":17081.8926},{"date":"2023-01-04","close":17222.6738},{"date":"2023-01-05","close":17222.6738},{"date":"2023-01-06","close":17973.5273},{"date":"2023-01-09","close":18161.2402},{"date":"2023-01-10","close":18208.168},{"date":"2023-01-11","close":18302.0234},{"date":"2023-01-12","close":18302.0234},{"date":"2023-01-13","close":19240.5918},{"date":"2023-01-16","close":19334.4453},{"date":"2023-01-17","close":19099.8027},{"date":"2023-01-18","close":19052.875},{"date":"2023-01-19","close":19099.8027},{"date":"2023-01-20","close":19756.8027},{"date":"2023-01-25","close":19897.5859},{"date":"2023-01-26","close":19897.5859},{"date":"2023-01-27","close":20413.7988},{"date":"2023-01-30","close":20132.2266},{"date":"2023-01-31","close":20085.3008},{"date":"2023-02-01","close":20319.9375},{"date":"2023-02-02","close":20601.5078},{"date":"2023-02-03","close":20413.7988},{"date":"2023-02-06","close":20226.082},{"date":"2023-02-07","close":20601.5078},{"date":"2023-02-08","close":20836.1504},{"date":"2023-02-09","close":20366.8691},{"date":"2023-02-10","close":19709.8711},{"date":"2023-02-13","close":19709.8711},{"date":"2023-02-14","close":20460.7246},{"date":"2023-02-15","close":20507.6543},{"date":"2023-02-16","close":20930.0098},{"date":"2023-02-17","close":20648.4355},{"date":"2023-02-20","close":20930.0098},{"date":"2023-02-21","close":20742.293},{"date":"2023-02-22","close":20226.082},{"date":"2023-02-23","close":20319.9375},{"date":"2023-02-24","close":19803.7266},{"date":"2023-02-27","close":19428.3008},{"date":"2023-02-28","close":19240.5918},{"date":"2023-03-02","close":19240.5918},{"date":"2023-03-03","close":19616.0176},{"date":"2023-03-06","close":19522.1582},{"date":"2023-03-07","close":19381.375},{"date":"2023-03-08","close":19287.5176},{"date":"2023-03-09","close":19005.9492},{"date":"2023-03-10","close":18818.2344},{"date":"2023-03-13","close":18611.752},{"date":"2023-03-14","close":17945.3672},{"date":"2023-03-15","close":18057.998},{"date":"2023-03-16","close":18057.998},{"date":"2023-03-17","close":18161.2402},{"date":"2023-03-20","close":18395.877},{"date":"2023-03-21","close":18311.4121},{"date":"2023-03-22","close":18273.8691},{"date":"2023-03-23","close":17870.2832},{"date":"2023-03-24","close":18011.0703},{"date":"2023-03-27","close":18029.8418},{"date":"2023-03-28","close":18189.3965},{"date":"2023-03-29","close":18104.9258},{"date":"2023-03-30","close":18480.3535},{"date":"2023-03-31","close":18499.123},{"date":"2023-04-03","close":18527.2793},{"date":"2023-04-04","close":18527.2793},{"date":"2023-04-05","close":18696.2227},{"date":"2023-04-06","close":18574.207},{"date":"2023-04-07","close":19052.875},{"date":"2023-04-10","close":18611.752},{"date":"2023-04-11","close":19193.6582},{"date":"2023-04-12","close":19475.2305},{"date":"2023-04-13","close":19287.5176},{"date":"2023-04-14","close":19709.8711},{"date":"2023-04-17","close":19709.8711},{"date":"2023-04-18","close":19475.2305},{"date":"2023-04-19","close":19616.0176},{"date":"2023-04-20","close":19475.2305},{"date":"2023-04-21","close":19616.0176},{"date":"2023-04-24","close":19381.375},{"date":"2023-04-25","close":18865.1621},{"date":"2023-04-26","close":18865.1621},{"date":"2023-04-27","close":19287.5176},{"date":"2023-04-28","close":19005.9492},{"date":"2023-05-02","close":18677.4492},{"date":"2023-05-03","close":18302.0234},{"date":"2023-05-04","close":18583.5918},{"date":"2023-05-08","close":18818.2344},{"date":"2023-05-09","close":18574.207},{"date":"2023-05-10","close":18592.9824},{"date":"2023-05-11","close":18705.6094},{"date":"2023-05-12","close":18621.1387},{"date":"2023-05-15","close":18761.9238},{"date":"2023-05-16","close":18499.123},{"date":"2023-05-17","close":18959.0215},{"date":"2023-05-18","close":18959.0215},{"date":"2023-05-19","close":19475.2305},{"date":"2023-05-22","close":19381.375},{"date":"2023-05-23","close":19428.3008},{"date":"2023-05-24","close":19475.2305},{"date":"2023-05-25","close":19146.7324},{"date":"2023-05-26","close":19381.375},{"date":"2023-05-30","close":19240.5918},{"date":"2023-05-31","close":19099.8027},{"date":"2023-06-01","close":19522.1582},{"date":"2023-06-02","close":19240.5918},{"date":"2023-06-05","close":19052.875},{"date":"2023-06-07","close":19052.875},{"date":"2023-06-08","close":18818.2344},{"date":"2023-06-09","close":19146.7324},{"date":"2023-06-12","close":18865.1621},{"date":"2023-06-13","close":18959.0215},{"date":"2023-06-14","close":18771.3047},{"date":"2023-06-15","close":18959.0215},{"date":"2023-06-16","close":19146.7324},{"date":"2023-06-19","close":19428.3008},{"date":"2023-06-20","close":19005.9492},{"date":"2023-06-21","close":19381.375},{"date":"2023-06-22","close":19522.1582},{"date":"2023-06-23","close":19522.1582},{"date":"2023-06-26","close":19803.7266},{"date":"2023-06-27","close":20132.2266},{"date":"2023-06-28","close":19850.6562},{"date":"2023-06-29","close":19660.6973},{"date":"2023-06-30","close":19898.1465},{"date":"2023-07-03","close":19755.6777},{"date":"2023-07-04","close":19613.2109},{"date":"2023-07-05","close":19138.3145},{"date":"2023-07-06","close":18881.8711},{"date":"2023-07-07","close":18672.918},{"date":"2023-07-10","close":18425.9688},{"date":"2023-07-11","close":18530.4473},{"date":"2023-07-12","close":18473.4551},{"date":"2023-07-13","close":19138.3145},{"date":"2023-07-14","close":19090.8242},{"date":"2023-07-17","close":18995.8418},{"date":"2023-07-18","close":18919.8613},{"date":"2023-07-19","close":18568.4355},{"date":"2023-07-20","close":18682.4141},{"date":"2023-07-21","close":18862.875},{"date":"2023-07-24","close":18406.9727},{"date":"2023-07-25","close":18008.0605},{"date":"2023-07-26","close":17257.7227},{"date":"2023-07-27","close":18150.5293},{"date":"2023-07-28","close":18283.502},{"date":"2023-07-31","close":18995.8418},{"date":"2023-08-01","close":18976.8496},{"date":"2023-08-02","close":19138.3145},{"date":"2023-08-03","close":19470.7422},{"date":"2023-08-04","close":20040.6133},{"date":"2023-08-07","close":19945.6348},{"date":"2023-08-08","close":22035.1797},{"date":"2023-08-09","close":22130.1582},{"date":"2023-08-10","close":22747.5254},{"date":"2023-08-11","close":23839.7852},{"date":"2023-08-14","close":24457.1504},{"date":"2023-08-16","close":24504.6406},{"date":"2023-08-17","close":23507.3574},{"date":"2023-08-18","close":23507.3574},{"date":"2023-08-21","close":23649.8281},{"date":"2023-08-22","close":23934.7617},{"date":"2023-08-23","close":25549.4141},{"date":"2023-08-24","close":24029.7441},{"date":"2023-08-25","close":23554.8457},{"date":"2023-08-28","close":23222.4199},{"date":"2023-08-29","close":23317.3984},{"date":"2023-08-30","close":23649.8281},{"date":"2023-08-31","close":23697.3164},{"date":"2023-09-01","close":22130.1582},{"date":"2023-09-04","close":21797.7344},{"date":"2023-09-05","close":21845.2207},{"date":"2023-09-06","close":22035.1797},{"date":"2023-09-07","close":21512.793},{"date":"2023-09-08","close":22177.6484},{"date":"2023-09-11","close":22889.9922},{"date":"2023-09-12","close":22842.5039},{"date":"2023-09-13","close":22177.6484},{"date":"2023-09-14","close":22225.1367},{"date":"2023-09-15","close":22842.5039},{"date":"2023-09-18","close":23459.8672},{"date":"2023-09-19","close":22700.0352},{"date":"2023-09-20","close":22130.1582},{"date":"2023-09-21","close":21797.7344},{"date":"2023-09-22","close":22130.1582},{"date":"2023-09-25","close":21845.2207},{"date":"2023-09-26","close":21417.8164},{"date":"2023-09-27","close":21465.3047},{"date":"2023-10-04","close":20657.9824},{"date":"2023-10-05","close":20373.043},{"date":"2023-10-06","close":21037.8984},{"date":"2023-10-10","close":20657.9824},{"date":"2023-10-11","close":20657.9824},{"date":"2023-10-12","close":20942.918},{"date":"2023-10-13","close":20135.5957},{"date":"2023-10-16","close":19708.1875},{"date":"2023-10-17","close":19945.6348},{"date":"2023-10-18","close":19755.6777},{"date":"2023-10-19","close":19755.6777},{"date":"2023-10-20","close":19090.8242},{"date":"2023-10-23","close":18929.3594},{"date":"2023-10-24","close":19518.2285},{"date":"2023-10-25","close":19660.6973},{"date":"2023-10-26","close":19138.3145},{"date":"2023-10-27","close":19233.293},{"date":"2023-10-30","close":19423.248},{"date":"2023-10-31","close":19090.8242},{"date":"2023-11-01","close":18881.8711},{"date":"2023-11-02","close":19708.1875},{"date":"2023-11-03","close":19660.6973},{"date":"2023-11-06","close":20088.1055},{"date":"2023-11-07","close":20183.082},{"date":"2023-11-08","close":20705.4707},{"date":"2023-11-09","close":20135.5957},{"date":"2023-11-10","close":20183.082},{"date":"2023-11-13","close":19850.6582},{"date":"2023-11-14","close":20278.0625},{"date":"2023-11-15","close":20895.4277},{"date":"2023-11-16","close":21085.3867},{"date":"2023-11-17","close":20895.4277},{"date":"2023-11-20","close":21037.8984},{"date":"2023-11-21","close":21037.8984},{"date":"2023-11-22","close":21132.877},{"date":"2023-11-23","close":21322.832},{"date":"2023-11-24","close":21227.8555},{"date":"2023-11-27","close":20800.4473},{"date":"2023-11-28","close":20657.9824},{"date":"2023-11-29","close":20515.5117},{"date":"2023-11-30","close":20515.5117},{"date":"2023-12-01","close":20420.5312},{"date":"2023-12-04","close":20563.0},{"date":"2023-12-05","close":20468.0215},{"date":"2023-12-06","close":20990.4082},{"date":"2023-12-07","close":21322.832},{"date":"2023-12-08","close":21275.3438},{"date":"2023-12-11","close":21180.3691},{"date":"2023-12-12","close":20942.918},{"date":"2023-12-13","close":21085.3867},{"date":"2023-12-14","close":21132.877},{"date":"2023-12-15","close":20610.4922},{"date":"2023-12-18","close":20800.4473},{"date":"2023-12-19","close":20895.4277},{"date":"2023-12-20","close":21797.7344},{"date":"2023-12-21","close":21560.2852},{"date":"2023-12-22","close":21940.2012},{"date":"2023-12-26","close":21845.2207},{"date":"2023-12-27","close":22177.6484},{"date":"2023-12-28","close":22462.584},{"date":"2024-01-02","close":21845.2207},{"date":"2024-01-03","close":22842.5039},{"date":"2024-01-04","close":22605.0547},{"date":"2024-01-05","close":22415.0977},{"date":"2024-01-08","close":22462.584},{"date":"2024-01-09","close":22700.0352},{"date":"2024-01-10","close":22510.0762},{"date":"2024-01-11","close":22272.6289},{"date":"2024-01-12","close":21987.6895},{"date":"2024-01-15","close":21607.7734},{"date":"2024-01-16","close":21845.2207},{"date":"2024-01-17","close":21180.3691},{"date":"2024-01-18","close":21655.2617},{"date":"2024-01-19","close":21275.3438},{"date":"2024-01-22","close":21322.832},{"date":"2024-01-23","close":21370.3262},{"date":"2024-01-24","close":21132.877},{"date":"2024-01-25","close":20468.0215},{"date":"2024-01-26","close":21085.3867},{"date":"2024-01-29","close":21132.877},{"date":"2024-01-30","close":21560.2852},{"date":"2024-01-31","close":21180.3691},{"date":"2024-02-01","close":22177.6484},{"date":"2024-02-02","close":21845.2207},{"date":"2024-02-05","close":22462.584},{"date":"2024-02-06","close":22130.1582},{"date":"2024-02-07","close":22795.0137},{"date":"2024-02-08","close":22700.0352},{"date":"2024-02-13","close":22462.584},{"date":"2024-02-14","close":24789.5781},{"date":"2024-02-15","close":24172.2109},{"date":"2024-02-16","close":23554.8457},{"date":"2024-02-19","close":23744.8066},{"date":"2024-02-20","close":23602.3398},{"date":"2024-02-21","close":23317.3984},{"date":"2024-02-22","close":23032.4609},{"date":"2024-02-23","close":23554.8457},{"date":"2024-02-26","close":22984.9707},{"date":"2024-02-27","close":21987.6895},{"date":"2024-02-28","close":21987.6895},{"date":"2024-02-29","close":21987.6895},{"date":"2024-03-04","close":22177.6484},{"date":"2024-03-05","close":22082.668},{"date":"2024-03-06","close":21892.7109},{"date":"2024-03-07","close":20610.4922},{"date":"2024-03-08","close":20990.4082},{"date":"2024-03-11","close":21180.3691},{"date":"2024-03-12","close":21227.8555},{"date":"2024-03-13","close":21417.8164},{"date":"2024-03-14","close":21465.3047},{"date":"2024-03-15","close":20990.4082},{"date":"2024-03-18","close":21275.3438},{"date":"2024-03-19","close":20990.4082},{"date":"2024-03-20","close":20942.918},{"date":"2024-03-21","close":21037.8984},{"date":"2024-03-22","close":22035.1797},{"date":"2024-03-25","close":22177.6484},{"date":"2024-03-26","close":21797.7344},{"date":"2024-03-27","close":21797.7344},{"date":"2024-03-28","close":21940.2012},{"date":"2024-03-29","close":22060.3555},{"date":"2024-04-01","close":22060.3555},{"date":"2024-04-02","close":21627.7988},{"date":"2024-04-03","close":21435.5547},{"date":"2024-04-04","close":21531.6738},{"date":"2024-04-05","close":21531.6738},{"date":"2024-04-08","close":21579.7363},{"date":"2024-04-09","close":21483.6152},{"date":"2024-04-11","close":21435.5547},{"date":"2024-04-12","close":21387.4902},{"date":"2024-04-15","close":20570.4414},{"date":"2024-04-16","close":20137.8828},{"date":"2024-04-17","close":20378.1934},{"date":"2024-04-18","close":20185.9473},{"date":"2024-04-19","close":20041.7598},{"date":"2024-04-22","close":20618.502},{"date":"2024-04-23","close":20714.625},{"date":"2024-04-24","close":20714.625},{"date":"2024-04-25","close":20666.5625},{"date":"2024-04-26","close":20906.873},{"date":"2024-04-29","close":21147.1797},{"date":"2024-04-30","close":20570.4414},{"date":"2024-05-02","close":20714.625},{"date":"2024-05-03","close":20954.9336},{"date":"2024-05-07","close":21051.0566},{"date":"2024-05-08","close":21099.1191},{"date":"2024-05-09","close":21099.1191},{"date":"2024-05-10","close":20810.748},{"date":"2024-05-13","close":20762.6875},{"date":"2024-05-14","close":21099.1191},{"date":"2024-05-16","close":21099.1191},{"date":"2024-05-17","close":21051.0566},{"date":"2024-05-20","close":20858.8105},{"date":"2024-05-21","close":21051.0566},{"date":"2024-05-22","close":21099.1191},{"date":"2024-05-23","close":21002.9961},{"date":"2024-05-24","close":21531.6738},{"date":"2024-05-27","close":21387.4902},{"date":"2024-05-28","close":22012.293},{"date":"2024-05-29","close":22012.293},{"date":"2024-05-30","close":21868.1094},{"date":"2024-05-31","close":21627.7988},{"date":"2024-06-03","close":22637.0938},{"date":"2024-06-04","close":22781.2812},{"date":"2024-06-05","close":22685.1602},{"date":"2024-06-07","close":22540.9727},{"date":"2024-06-10","close":22637.0938},{"date":"2024-06-11","close":22300.666},{"date":"2024-06-12","close":22396.7852},{"date":"2024-06-13","close":22492.9102},{"date":"2024-06-14","close":23934.7637},{"date":"2024-06-17","close":23117.7148},{"date":"2024-06-18","close":22829.3438},{"date":"2024-06-19","close":22540.9727},{"date":"2024-06-20","close":22877.4062},{"date":"2024-06-21","close":23502.209},{"date":"2024-06-24","close":23117.7148},{"date":"2024-06-25","close":23165.7754},{"date":"2024-06-26","close":23406.0859},{"date":"2024-06-27","close":22847.0605},{"date":"2024-06-28","close":22604.0078},{"date":"2024-07-01","close":22604.0078},{"date":"2024-07-02","close":22506.7852},{"date":"2024-07-03","close":22215.1211},{"date":"2024-07-04","close":22263.7344},{"date":"2024-07-05","close":22555.3945},{"date":"2024-07-08","close":23138.7246},{"date":"2024-07-09","close":23138.7246},{"date":"2024-07-10","close":23527.6133},{"date":"2024-07-11","close":23381.7793},{"date":"2024-07-12","close":23576.2207},{"date":"2024-07-15","close":24110.9414},{"date":"2024-07-16","close":23867.8867},{"date":"2024-07-17","close":24548.4375},{"date":"2024-07-18","close":24256.7754},{"date":"2024-07-19","close":24159.5527},{"date":"2024-07-22","close":23722.0527},{"date":"2024-07-23","close":24742.8809},{"date":"2024-07-24","close":25228.9883},{"date":"2024-07-25","close":24402.6035},{"date":"2024-07-26","close":24645.6602},{"date":"2024-07-29","close":24888.7148},{"date":"2024-07-30","close":24208.1621},{"date":"2024-07-31","close":24256.7754},{"date":"2024-08-01","close":24110.9414},{"date":"2024-08-02","close":23041.5059},{"date":"2024-08-05","close":20756.7988},{"date":"2024-08-06","close":21680.4023},{"date":"2024-08-07","close":22312.3418},{"date":"2024-08-08","close":23479.002},{"date":"2024-08-09","close":23673.4453},{"date":"2024-08-12","close":24062.332},{"date":"2024-08-13","close":23333.168},{"date":"2024-08-14","close":23527.6133},{"date":"2024-08-16","close":24256.7754},{"date":"2024-08-19","close":25763.707},{"date":"2024-08-20","close":25374.8203},{"date":"2024-08-21","close":25180.3789},{"date":"2024-08-22","close":25520.6543},{"date":"2024-08-23","close":24645.6602},{"date":"2024-08-26","close":24159.5527},{"date":"2024-08-27","close":24062.332},{"date":"2024-08-28","close":24451.2168},{"date":"2024-08-29","close":23867.8867},{"date":"2024-08-30","close":24597.0469},{"date":"2024-09-02","close":24013.7207},{"date":"2024-09-03","close":24013.7207},{"date":"2024-09-04","close":23187.3359},{"date":"2024-09-05","close":23138.7246},{"date":"2024-09-06","close":23187.3359},{"date":"2024-09-09","close":23722.0527},{"date":"2024-09-10","close":25180.3789},{"date":"2024-09-11","close":26006.7617},{"date":"2024-09-12","close":26249.8125},{"date":"2024-09-13","close":26298.4258},{"date":"2024-09-19","close":28145.6348},{"date":"2024-09-20","close":27027.5859},{"date":"2024-09-23","close":28388.6895},{"date":"2024-09-24","close":31013.6719},{"date":"2024-09-25","close":29652.5684},{"date":"2024-09-26","close":30673.3945},{"date":"2024-09-27","close":31548.3906},{"date":"2024-09-30","close":31597.0},{"date":"2024-10-02","close":29166.4609},{"date":"2024-10-04","close":29506.7383},{"date":"2024-10-07","close":31985.8867},{"date":"2024-10-08","close":31597.0},{"date":"2024-10-10","close":32569.2168},{"date":"2024-10-11","close":33881.7031},{"date":"2024-10-14","close":33444.207},{"date":"2024-10-15","close":34708.0898},{"date":"2024-10-16","close":35291.4141},{"date":"2024-10-17","close":36944.1836},{"date":"2024-10-18","close":36409.4648},{"date":"2024-10-21","close":34610.8711},{"date":"2024-10-22","close":37381.6836},{"date":"2024-10-23","close":35777.5234},{"date":"2024-10-24","close":35728.9141},{"date":"2024-10-25","close":34902.5352},{"date":"2024-10-28","close":32860.8789},{"date":"2024-10-29","close":34319.2031},{"date":"2024-10-30","close":35194.1914},{"date":"2024-10-31","close":33541.4297},{"date":"2024-11-01","close":34951.1445},{"date":"2024-11-04","close":35777.5234},{"date":"2024-11-05","close":35971.9688},{"date":"2024-11-06","close":38208.0664},{"date":"2024-11-07","close":37090.0156},{"date":"2024-11-08","close":40541.375},{"date":"2024-11-11","close":42485.8164},{"date":"2024-11-12","close":42291.3711},{"date":"2024-11-13","close":39666.3906},{"date":"2024-11-14","close":31499.7773},{"date":"2024-11-15","close":29263.6816},{"date":"2024-11-18","close":29895.623},{"date":"2024-11-19","close":28583.1348},{"date":"2024-11-20","close":29458.125},{"date":"2024-11-21","close":28048.4121},{"date":"2024-11-22","close":28097.0234},{"date":"2024-11-25","close":29360.9043},{"date":"2024-11-26","close":29895.623},{"date":"2024-11-27","close":28728.9629},{"date":"2024-11-28","close":29506.7383},{"date":"2024-11-29","close":29215.0723},{"date":"2024-12-02","close":29944.2324},{"date":"2024-12-03","close":33006.7109},{"date":"2024-12-04","close":32958.1016},{"date":"2024-12-05","close":33444.207},{"date":"2024-12-06","close":33298.3789},{"date":"2024-12-09","close":35971.9688},{"date":"2024-12-10","close":37381.6836},{"date":"2024-12-11","close":39034.4453},{"date":"2024-12-12","close":41416.375},{"date":"2024-12-13","close":39666.3906},{"date":"2024-12-16","close":40249.7148},{"date":"2024-12-17","close":40201.1055},{"date":"2024-12-18","close":45694.1211},{"date":"2024-12-19","close":45353.8477},{"date":"2024-12-20","close":45062.1836},{"date":"2024-12-23","close":43895.5234},{"date":"2024-12-24","close":40638.6016},{"date":"2024-12-26","close":40687.2148},{"date":"2024-12-27","close":42923.3086},{"date":"2024-12-30","close":42048.3164},{"date":"2025-01-02","close":40541.375},{"date":"2025-01-03","close":41270.543},{"date":"2025-01-06","close":42631.6406},{"date":"2025-01-07","close":43263.5859},{"date":"2025-01-08","close":41756.6523},{"date":"2025-01-09","close":42583.0273},{"date":"2025-01-10","close":41464.9883},{"date":"2025-01-13","close":40978.8789},{"date":"2025-01-14","close":37576.1211},{"date":"2025-01-15","close":37284.4609},{"date":"2025-01-16","close":39860.832},{"date":"2025-01-17","close":39715.0},{"date":"2025-01-20","close":38645.5625},{"date":"2025-01-21","close":37916.4023},{"date":"2025-01-22","close":35534.4688},{"date":"2025-01-23","close":35485.8594},{"date":"2025-01-24","close":34027.5352},{"date":"2025-01-31","close":34076.1484},{"date":"2025-02-03","close":33346.9883},{"date":"2025-02-04","close":34708.0898},{"date":"2025-02-05","close":34076.1484},{"date":"2025-02-06","close":36944.1836},{"date":"2025-02-07","close":35631.6953},{"date":"2025-02-10","close":36798.3477},{"date":"2025-02-11","close":36166.4141},{"date":"2025-02-12","close":34610.8711},{"date":"2025-02-13","close":33978.9258},{"date":"2025-02-14","close":34756.6992},{"date":"2025-02-17","close":34853.9258},{"date":"2025-02-18","close":34902.5352},{"date":"2025-02-19","close":34708.0898},{"date":"2025-02-20","close":33687.2617},{"date":"2025-02-21","close":34513.6445},{"date":"2025-02-24","close":33881.7031},{"date":"2025-02-25","close":32131.7207},{"date":"2025-02-26","close":32131.7207},{"date":"2025-02-27","close":32520.6035},{"date":"2025-02-28","close":31888.6641},{"date":"2025-03-04","close":31110.8906},{"date":"2025-03-05","close":32423.3809},{"date":"2025-03-06","close":32034.498},{"date":"2025-03-07","close":31597.0},{"date":"2025-03-10","close":35048.3672},{"date":"2025-03-11","close":40395.5469},{"date":"2025-03-12","close":45742.7305},{"date":"2025-03-13","close":42923.3086},{"date":"2025-03-14","close":42291.3711},{"date":"2025-03-17","close":46131.6172},{"date":"2025-03-18","close":42971.918},{"date":"2025-03-19","close":41708.043},{"date":"2025-03-20","close":41902.4844},{"date":"2025-03-21","close":39520.5508},{"date":"2025-03-24","close":39228.8906},{"date":"2025-03-25","close":42971.918},{"date":"2025-03-26","close":41805.2578},{"date":"2025-03-27","close":42242.7617},{"date":"2025-03-28","close":41069.3516},{"date":"2025-03-31","close":39309.2344},{"date":"2025-04-01","close":38478.0664},{"date":"2025-04-02","close":37255.7617},{"date":"2025-04-03","close":37255.7617},{"date":"2025-04-04","close":39602.5859},{"date":"2025-04-07","close":37402.4414},{"date":"2025-04-08","close":37451.3359},{"date":"2025-04-09","close":36229.0312},{"date":"2025-04-10","close":39113.6641},{"date":"2025-04-11","close":44198.4414},{"date":"2025-04-14","close":43856.1953},{"date":"2025-04-15","close":42096.0859},{"date":"2025-04-16","close":46691.9375},{"date":"2025-04-17","close":45909.6641},{"date":"2025-04-18","close":47474.2148},{"date":"2025-04-21","close":49576.5742},{"date":"2025-04-22","close":49576.5742},{"date":"2025-04-23","close":49576.5742},{"date":"2025-04-24","close":50749.9766},{"date":"2025-04-25","close":47963.1289},{"date":"2025-04-28","close":45518.5234},{"date":"2025-04-29","close":47474.2148},{"date":"2025-04-30","close":48989.8633},{"date":"2025-05-02","close":50554.4102},{"date":"2025-05-07","close":48452.0508},{"date":"2025-05-08","close":49967.707},{"date":"2025-05-09","close":49087.6484},{"date":"2025-05-12","close":45371.8516},{"date":"2025-05-13","close":46985.2891},{"date":"2025-05-14","close":44687.3633},{"date":"2025-05-15","close":44834.0391},{"date":"2025-05-16","close":44198.4414},{"date":"2025-05-19","close":43220.5977},{"date":"2025-05-20","close":44589.582},{"date":"2025-05-21","close":47034.1836},{"date":"2025-05-22","close":45225.1758},{"date":"2025-05-23","close":44980.7148},{"date":"2025-05-26","close":45176.2812},{"date":"2025-05-27","close":45176.2812},{"date":"2025-05-28","close":43220.5977},{"date":"2025-05-29","close":46545.2617},{"date":"2025-05-30","close":47376.4297},{"date":"2025-06-02","close":46447.4805},{"date":"2025-06-04","close":47914.2422},{"date":"2025-06-05","close":49478.7852},{"date":"2025-06-09","close":51630.0391},{"date":"2025-06-10","close":51630.0391},{"date":"2025-06-11","close":52901.2344},{"date":"2025-06-12","close":52803.4492},{"date":"2025-06-13","close":48843.1875},{"date":"2025-06-16","close":48500.9453},{"date":"2025-06-17","close":48256.4844},{"date":"2025-06-18","close":47571.9961},{"date":"2025-06-19","close":45958.5547},{"date":"2025-06-20","close":48060.9141},{"date":"2025-06-23","close":46447.4805},{"date":"2025-06-24","close":45274.0625},{"date":"2025-06-25","close":44394.0117},{"date":"2025-06-26","close":44002.875},{"date":"2025-06-27","close":44198.4414},{"date":"2025-06-30","close":43465.0586},{"date":"2025-07-01","close":44736.25},{"date":"2025-07-02","close":44442.9023},{"date":"2025-07-03","close":44882.9297},{"date":"2025-07-04","close":43513.9492},{"date":"2025-07-07","close":44051.7656},{"date":"2025-07-08","close":44198.4414},{"date":"2025-07-09","close":44442.9023},{"date":"2025-07-10","close":44589.582},{"date":"2025-07-11","close":45371.8516},{"date":"2025-07-14","close":45371.8516},{"date":"2025-07-15","close":46105.2344},{"date":"2025-07-16","close":45665.2031},{"date":"2025-07-17","close":46056.3398},{"date":"2025-07-18","close":44834.0391},{"date":"2025-07-21","close":44002.875},{"date":"2025-07-22","close":46203.0156},{"date":"2025-07-23","close":45371.8516},{"date":"2025-07-24","close":44345.1172},{"date":"2025-07-25","close":43905.0898},{"date":"2025-07-28","close":41704.9492},{"date":"2025-07-29","close":42389.4336},{"date":"2025-07-30","close":41949.4062},{"date":"2025-07-31","close":42682.7852},{"date":"2025-08-01","close":40482.6445},{"date":"2025-08-04","close":41656.0547},{"date":"2025-08-05","close":43856.1953},{"date":"2025-08-06","close":43611.7344},{"date":"2025-08-07","close":47718.6719},{"date":"2025-08-08","close":47327.5352},{"date":"2025-08-11","close":46985.2891},{"date":"2025-08-12","close":47278.6406},{"date":"2025-08-13","close":46887.5078},{"date":"2025-08-14","close":48452.0508},{"date":"2025-08-18","close":41949.4062},{"date":"2025-08-19","close":41998.2969},{"date":"2025-08-20","close":43155.6523},{"date":"2025-08-21","close":44381.668},{"date":"2025-08-22","close":44234.5469},{"date":"2025-08-25","close":43695.1016},{"date":"2025-08-26","close":43253.7383},{"date":"2025-08-27","close":45117.2773},{"date":"2025-08-28","close":44234.5469},{"date":"2025-08-29","close":44136.4648},{"date":"2025-09-01","close":42258.1641},{"date":"2025-09-02","close":43940.3047},{"date":"2025-09-03","close":44528.7891},{"date":"2025-09-04","close":43597.0156},{"date":"2025-09-05","close":43989.3438},{"date":"2025-09-08","close":46392.3281},{"date":"2025-09-09","close":46294.25},{"date":"2025-09-10","close":45019.1914},{"date":"2025-09-11","close":44724.9492},{"date":"2025-09-12","close":44823.0312},{"date":"2025-09-15","close":44136.4648},{"date":"2025-09-16","close":44087.4258},{"date":"2025-09-17","close":43155.6523},{"date":"2025-09-18","close":43008.5312},{"date":"2025-09-19","close":44150.0},{"date":"2025-09-22","close":43400.8555},{"date":"2025-09-23","close":45852.8828},{"date":"2025-09-24","close":45607.6836},{"date":"2025-09-25","close":43842.2188},{"date":"2025-09-26","close":43253.7383},{"date":"2025-09-29","close":45215.3555},{"date":"2025-09-30","close":45019.1914},{"date":"2025-10-01","close":45068.2344},{"date":"2025-10-02","close":45068.2344},{"date":"2025-10-10","close":43302.7773},{"date":"2025-10-13","close":43106.6172},{"date":"2025-10-14","close":43008.5312},{"date":"2025-10-15","close":48157.7891},{"date":"2025-10-16","close":57377.4023},{"date":"2025-10-17","close":55513.8633},{"date":"2025-10-20","close":52081.0273},{"date":"2025-10-21","close":57867.8086},{"date":"2025-10-22","close":58162.0508},{"date":"2025-10-23","close":57475.4844},{"date":"2025-10-24","close":56494.6719},{"date":"2025-10-27","close":56102.3516},{"date":"2025-10-28","close":57181.2383},{"date":"2025-10-29","close":54238.8086},{"date":"2025-10-30","close":52179.1094},{"date":"2025-10-31","close":53454.1641},{"date":"2025-11-03","close":52963.7578},{"date":"2025-11-04","close":60908.3203},{"date":"2025-11-05","close":58848.6172},{"date":"2025-11-06","close":60319.8398},{"date":"2025-11-07","close":56494.6719},{"date":"2025-11-10","close":56592.7578},{"date":"2025-11-11","close":52865.6758},{"date":"2025-11-12","close":54827.3008},{"date":"2025-11-13","close":54827.3008},{"date":"2025-11-14","close":53061.8398},{"date":"2025-11-17","close":57671.6484},{"date":"2025-11-18","close":53944.5664},{"date":"2025-11-19","close":52669.5156},{"date":"2025-11-20","close":52865.6758},{"date":"2025-11-21","close":50904.0547},{"date":"2025-11-24","close":48326.6328},{"date":"2025-11-25","close":46790.0938},{"date":"2025-11-26","close":49268.3867},{"date":"2025-11-27","close":50358.832},{"date":"2025-11-28","close":54125.832},{"date":"2025-12-01","close":54125.832},{"date":"2025-12-02","close":52341.4648},{"date":"2025-12-03","close":52737.9883},{"date":"2025-12-04","close":53729.3047},{"date":"2025-12-05","close":57000.6484},{"date":"2025-12-08","close":56604.1211},{"date":"2025-12-09","close":56306.7227},{"date":"2025-12-10","close":57000.6484},{"date":"2025-12-11","close":57298.0391},{"date":"2025-12-12","close":55018.0156},{"date":"2025-12-15","close":53729.3047},{"date":"2025-12-16","close":51251.0156},{"date":"2025-12-17","close":51052.75},{"date":"2025-12-18","close":50061.4375},{"date":"2025-12-19","close":49962.3047},{"date":"2025-12-22","close":49317.9492},{"date":"2025-12-23","close":48524.8945},{"date":"2025-12-24","close":47979.6758},{"date":"2025-12-26","close":47781.4102},{"date":"2025-12-29","close":48624.0312},{"date":"2025-12-30","close":50755.3594},{"date":"2026-01-02","close":49962.3047},{"date":"2026-01-05","close":49367.5156},{"date":"2026-01-06","close":48376.2031},{"date":"2026-01-07","close":47583.1484},{"date":"2026-01-08","close":47930.1094},{"date":"2026-01-09","close":50656.2266},{"date":"2026-01-12","close":48673.5938},{"date":"2026-01-13","close":48078.8047},{"date":"2026-01-14","close":47830.9766},{"date":"2026-01-15","close":46839.6602},{"date":"2026-01-16","close":46294.4375},{"date":"2026-01-19","close":45897.9102},{"date":"2026-01-20","close":48921.4219},{"date":"2026-01-21","close":48128.375},{"date":"2026-01-22","close":49804.7852},{"date":"2026-01-23","close":49119.8477},{"date":"2026-01-26","close":49804.7852},{"date":"2026-01-27","close":50783.2656},{"date":"2026-01-28","close":50196.1797},{"date":"2026-01-29","close":50391.8711},{"date":"2026-01-30","close":50358.832},{"date":"2026-02-02","close":49962.3047},{"date":"2026-02-03","close":51350.1484},{"date":"2026-02-04","close":50656.2266},{"date":"2026-02-05","close":49764.043},{"date":"2026-02-06","close":50557.0938},{"date":"2026-02-09","close":51845.8047},{"date":"2026-02-10","close":51647.543},{"date":"2026-02-11","close":51151.8867},{"date":"2026-02-12","close":52143.2031},{"date":"2026-02-13","close":51845.8047},{"date":"2026-02-19","close":53630.1758},{"date":"2026-02-20","close":52440.5938},{"date":"2026-02-23","close":56504.9883},{"date":"2026-02-24","close":57991.9609},{"date":"2026-02-25","close":62750.2773},{"date":"2026-02-26","close":62452.8828},{"date":"2026-02-27","close":62651.1484},{"date":"2026-03-03","close":60668.5156},{"date":"2026-03-04","close":52539.7266},{"date":"2026-03-05","close":62849.4062},{"date":"2026-03-06","close":62452.8828},{"date":"2026-03-09","close":63345.0664},{"date":"2026-03-10","close":69094.6953},{"date":"2026-03-11","close":72960.8281},{"date":"2026-03-12","close":74348.6719},{"date":"2026-03-13","close":74646.0625},{"date":"2026-03-16","close":73753.8828},{"date":"2026-03-17","close":71374.7188},{"date":"2026-03-18","close":71672.1172},{"date":"2026-03-19","close":67607.7266},{"date":"2026-03-20","close":66913.8047},{"date":"2026-03-23","close":62818.6094},{"date":"2026-03-24","close":64677.7266},{"date":"2026-03-25","close":68689.5078},{"date":"2026-03-26","close":69765.8359},{"date":"2026-03-27","close":68885.2031},{"date":"2026-03-30","close":66438.9922},{"date":"2026-03-31","close":64873.4219},{"date":"2026-04-01","close":61448.7344},{"date":"2026-04-02","close":55068.2734},{"date":"2026-04-03","close":56188.2773},{"date":"2026-04-06","close":52712.4141},{"date":"2026-04-07","close":50945.5195},{"date":"2026-04-08","close":51043.6758},{"date":"2026-04-09","close":49374.9414},{"date":"2026-04-10","close":51141.8398},{"date":"2026-04-13","close":52319.7695},{"date":"2026-04-14","close":53105.0586},{"date":"2026-04-15","close":52712.4141},{"date":"2026-04-16","close":52614.2539},{"date":"2026-04-17","close":62037.6992},{"date":"2026-04-20","close":60172.6445},{"date":"2026-04-21","close":57914.9414},{"date":"2026-04-22","close":57129.6562},{"date":"2026-04-23","close":65571.4922},{"date":"2026-04-24","close":65277.0078},{"date":"2026-04-27","close":66160.4609},{"date":"2026-04-28","close":62037.6992},{"date":"2026-04-29","close":64491.7266},{"date":"2026-04-30","close":61939.5391},{"date":"2026-05-04","close":60859.7695},{"date":"2026-05-06","close":56148.0469},{"date":"2026-05-07","close":58798.3906},{"date":"2026-05-08","close":63608.2734},{"date":"2026-05-11","close":52319.7695},{"date":"2026-05-12","close":43239.8828},{"date":"2026-05-13","close":41620.2305},{"date":"2026-05-14","close":39902.4102},{"date":"2026-05-15","close":37153.9062},{"date":"2026-05-18","close":37153.9062},{"date":"2026-05-19","close":34994.3672},{"date":"2026-05-20","close":31902.2988},{"date":"2026-05-21","close":33374.7109},{"date":"2026-05-22","close":35583.332},{"date":"2026-05-26","close":35040.4531},{"date":"2026-05-27","close":33362.4609},{"date":"2026-05-28","close":32326.0508},{"date":"2026-05-29","close":30648.0586},{"date":"2026-06-01","close":29512.9453},{"date":"2026-06-02","close":28131.0684},{"date":"2026-06-04","close":29266.1816},{"date":"2026-06-05","close":27834.9512},{"date":"2026-06-08","close":24775.0801},{"date":"2026-06-09","close":27094.6602},{"date":"2026-06-10","close":26502.4277},{"date":"2026-06-11","close":26255.6641},{"date":"2026-06-12","close":26995.9551},{"date":"2026-06-15","close":26749.1914},{"date":"2026-06-16","close":26502.4277},{"date":"2026-06-17","close":26995.9551},{"date":"2026-06-18","close":26156.957},{"date":"2026-06-19","close":24972.4922},{"date":"2026-06-22","close":24281.5527},{"date":"2026-06-23","close":23097.0879},{"date":"2026-06-24","close":24232.2012},{"date":"2026-06-25","close":23393.2031},{"date":"2026-06-26","close":22258.0898},{"date":"2026-06-29","close":24084.1426},{"date":"2026-06-30","close":23294.498},{"date":"2026-07-01","close":23837.3789},{"date":"2026-07-02","close":24182.8477},{"date":"2026-07-03","close":25120.5508},{"date":"2026-07-06","close":25367.3145},{"date":"2026-07-07","close":26650.4844},{"date":"2026-07-08","close":26255.6641},{"date":"2026-07-09","close":26206.3105},{"date":"2026-07-10","close":26749.1914},{"date":"2026-07-13","close":25564.7246},{"date":"2026-07-14","close":25367.3145},{"date":"2026-07-15","close":27983.0098},{"date":"2026-07-16","close":27045.3066},{"date":"2026-07-20","close":24034.7891},{"date":"2026-07-21","close":23788.0254},{"date":"2026-07-22","close":23491.9082},{"date":"2026-07-23","close":25515.3711},{"date":"2026-07-24","close":24676.375},{"date":"2026-07-27","close":23936.084},{"date":"2026-07-28","close":22110.0312},{"date":"2026-07-29","close":20333.334},{"date":"2026-07-30","close":20728.1543},{"date":"2026-07-31","close":22208.7383},{"date":"2026-08-03","close":23146.4395},{"date":"2026-08-04","close":24478.9648},{"date":"2026-08-05","close":24972.4922},{"date":"2026-08-06","close":24972.4922},{"date":"2026-08-07","close":24528.3164},{"date":"2026-08-10","close":24972.4922},{"date":"2026-08-11","close":25515.3711},{"date":"2026-08-12","close":24775.0801},{"date":"2026-08-13","close":24972.4922},{"date":"2026-08-14","close":25169.9023},{"date":"2026-08-18","close":23393.2031},{"date":"2026-08-19","close":22899.6758},{"date":"2026-08-20","close":23195.793},{"date":"2026-08-21","close":22356.7949},{"date":"2026-08-24","close":22504.8535},{"date":"2026-08-25","close":22554.207},{"date":"2026-08-26","close":23491.9082},{"date":"2026-08-27","close":30500.0},{"date":"2026-08-28","close":28150.0},{"date":"2026-08-31","close":26050.0},{"date":"2026-09-01","close":26200.0},{"date":"2026-09-02","close":24500.0},{"date":"2026-09-03","close":23650.0},{"date":"2026-09-04","close":23800.0},{"date":"2026-09-07","close":23600.0},{"date":"2026-09-08","close":23100.0},{"date":"2026-09-09","close":23150.0},{"date":"2026-09-10","close":22600.0},{"date":"2026-09-11","close":22150.0},{"date":"2026-09-14","close":22500.0},{"date":"2026-09-15","close":22450.0},{"date":"2026-09-16","close":22100.0},{"date":"2026-09-17","close":22550.0},{"date":"2026-09-18","close":22000.0},{"date":"2026-09-21","close":21900.0},{"date":"2026-09-22","close":21500.0},{"date":"2026-09-23","close":21350.0},{"date":"2026-09-28","close":21850.0},{"date":"2026-09-29","close":21950.0},{"date":"2026-09-30","close":21600.0},{"date":"2026-10-01","close":22900.0},{"date":"2026-10-02","close":22900.0},{"date":"2026-10-06","close":23200.0},{"date":"2026-10-07","close":23800.0},{"date":"2026-10-08","close":23000.0},{"date":"2026-10-12","close":22050.0},{"date":"2026-10-13","close":21800.0},{"date":"2026-10-14","close":22300.0},{"date":"2026-10-15","close":20900.0},{"date":"2026-10-16","close":22100.0},{"date":"2026-10-19","close":22550.0},{"date":"2026-10-20","close":21850.0},{"date":"2026-10-21","close":21400.0},{"date":"2026-10-22","close":20750.0},{"date":"2026-10-23","close":21350.0}],"chart_data":[{"date":"2024-10-23","open":37333,"high":37625,"low":35389,"close":35778,"volume":77259,"rsi_14":61.26,"sma_20":33745.0,"sma_60":27952.5,"sma_120":25519.17},{"date":"2024-10-24","open":35778,"high":35826,"low":34562,"close":35729,"volume":67930,"rsi_14":70.27,"sma_20":34122.5,"sma_60":28140.83,"sma_120":25645.83},{"date":"2024-10-25","open":35389,"high":35923,"low":33444,"close":34903,"volume":99450,"rsi_14":66.18,"sma_20":34322.5,"sma_60":28306.67,"sma_120":25765.83},{"date":"2024-10-28","open":35243,"high":35243,"low":32423,"close":32861,"volume":111009,"rsi_14":52.69,"sma_20":34487.5,"sma_60":28451.67,"sma_120":25866.25},{"date":"2024-10-29","open":32618,"high":34465,"low":32326,"close":34319,"volume":68089,"rsi_14":57.87,"sma_20":34675.0,"sma_60":28617.5,"sma_120":25977.08},{"date":"2024-10-30","open":34368,"high":35778,"low":34125,"close":35194,"volume":66908,"rsi_14":57.63,"sma_20":34862.5,"sma_60":28794.17,"sma_120":26100.42},{"date":"2024-10-31","open":35000,"high":35097,"low":33153,"close":33541,"volume":47718,"rsi_14":49.03,"sma_20":34962.5,"sma_60":28954.17,"sma_120":26208.33},{"date":"2024-11-01","open":33639,"high":35826,"low":33250,"close":34951,"volume":71766,"rsi_14":54.07,"sma_20":35260.0,"sma_60":29137.5,"sma_120":26326.25},{"date":"2024-11-04","open":35000,"high":36409,"low":34416,"close":35778,"volume":47900,"rsi_14":52.96,"sma_20":35582.5,"sma_60":29337.5,"sma_120":26450.42},{"date":"2024-11-05","open":36021,"high":36944,"low":35194,"close":35972,"volume":56839,"rsi_14":51.92,"sma_20":35787.5,"sma_60":29559.17,"sma_120":26575.83},{"date":"2024-11-06","open":36458,"high":38500,"low":35486,"close":38208,"volume":145878,"rsi_14":53.46,"sma_20":36127.5,"sma_60":29858.33,"sma_120":26720.42},{"date":"2024-11-07","open":38451,"high":38451,"low":36701,"close":37090,"volume":71361,"rsi_14":51.8,"sma_20":36360.0,"sma_60":30122.5,"sma_120":26857.92},{"date":"2024-11-08","open":37333,"high":40736,"low":37236,"close":40541,"volume":179610,"rsi_14":64.45,"sma_20":36702.5,"sma_60":30435.0,"sma_120":27025.42},{"date":"2024-11-11","open":40833,"high":43118,"low":40784,"close":42486,"volume":165668,"rsi_14":62.96,"sma_20":37167.5,"sma_60":30760.83,"sma_120":27206.67},{"date":"2024-11-12","open":43021,"high":43264,"low":41027,"close":42291,"volume":87425,"rsi_14":67.82,"sma_20":37557.5,"sma_60":31080.0,"sma_120":27386.25},{"date":"2024-11-13","open":42291,"high":42486,"low":37187,"close":39666,"volume":180580,"rsi_14":59.44,"sma_20":37782.5,"sma_60":31347.5,"sma_120":27543.75},{"date":"2024-11-14","open":39812,"high":39812,"low":30771,"close":31500,"volume":284731,"rsi_14":43.97,"sma_20":37502.5,"sma_60":31487.5,"sma_120":27632.92},{"date":"2024-11-15","open":30333,"high":30916,"low":26833,"close":29264,"volume":354147,"rsi_14":43.66,"sma_20":37135.0,"sma_60":31585.83,"sma_120":27701.25},{"date":"2024-11-18","open":29653,"high":30916,"low":27173,"close":29896,"volume":103900,"rsi_14":41.98,"sma_20":36892.5,"sma_60":31682.5,"sma_120":27774.58},{"date":"2024-11-19","open":30333,"high":30333,"low":27903,"close":28583,"volume":114922,"rsi_14":38.19,"sma_20":36440.0,"sma_60":31730.83,"sma_120":27837.5},{"date":"2024-11-20","open":29118,"high":30333,"low":28097,"close":29458,"volume":79272,"rsi_14":42.5,"sma_20":36115.0,"sma_60":31800.83,"sma_120":27903.33},{"date":"2024-11-21","open":29361,"high":29604,"low":27805,"close":28048,"volume":66484,"rsi_14":37.32,"sma_20":35720.0,"sma_60":31850.0,"sma_120":27958.33},{"date":"2024-11-22","open":28048,"high":28632,"low":27611,"close":28097,"volume":68996,"rsi_14":35.48,"sma_20":35370.0,"sma_60":31894.17,"sma_120":28008.33},{"date":"2024-11-25","open":28778,"high":30090,"low":28486,"close":29361,"volume":86913,"rsi_14":37.99,"sma_20":35190.0,"sma_60":31975.0,"sma_120":28069.17},{"date":"2024-11-26","open":29215,"high":30625,"low":28778,"close":29896,"volume":70732,"rsi_14":33.9,"sma_20":34962.5,"sma_60":32073.33,"sma_120":28135.83},{"date":"2024-11-27","open":29653,"high":29847,"low":28680,"close":28729,"volume":44266,"rsi_14":33.83,"sma_20":34630.0,"sma_60":32153.33,"sma_120":28194.58},{"date":"2024-11-28","open":28826,"high":30041,"low":28680,"close":29507,"volume":51211,"rsi_14":26.21,"sma_20":34422.5,"sma_60":32240.0,"sma_120":28251.25},{"date":"2024-11-29","open":29896,"high":29993,"low":28923,"close":29215,"volume":42324,"rsi_14":19.19,"sma_20":34127.5,"sma_60":32331.67,"sma_120":28304.17},{"date":"2024-12-02","open":29312,"high":30625,"low":29264,"close":29944,"volume":58267,"rsi_14":22.03,"sma_20":33827.5,"sma_60":32423.33,"sma_120":28364.17},{"date":"2024-12-03","open":30139,"high":33687,"low":30139,"close":33007,"volume":104885,"rsi_14":35.21,"sma_20":33675.0,"sma_60":32577.5,"sma_120":28451.67},{"date":"2024-12-04","open":32180,"high":34319,"low":31791,"close":32958,"volume":113369,"rsi_14":55.07,"sma_20":33405.0,"sma_60":32730.83,"sma_120":28537.92},{"date":"2024-12-05","open":33250,"high":34611,"low":33007,"close":33444,"volume":104415,"rsi_14":66.54,"sma_20":33217.5,"sma_60":32906.67,"sma_120":28631.25},{"date":"2024-12-06","open":33250,"high":34805,"low":32715,"close":33298,"volume":112534,"rsi_14":64.0,"sma_20":32845.0,"sma_60":33080.83,"sma_120":28722.5},{"date":"2024-12-09","open":32666,"high":36409,"low":31791,"close":35972,"volume":157536,"rsi_14":77.34,"sma_20":32510.0,"sma_60":33300.0,"sma_120":28835.83},{"date":"2024-12-10","open":35875,"high":38791,"low":35097,"close":37382,"volume":175184,"rsi_14":78.2,"sma_20":32257.5,"sma_60":33534.17,"sma_120":28948.75},{"date":"2024-12-11","open":38014,"high":40104,"low":37722,"close":39034,"volume":137786,"rsi_14":88.44,"sma_20":32225.0,"sma_60":33771.67,"sma_120":29082.92},{"date":"2024-12-12","open":38889,"high":41416,"low":38597,"close":41416,"volume":117528,"rsi_14":90.06,"sma_20":32735.0,"sma_60":34035.83,"sma_120":29240.0},{"date":"2024-12-13","open":41416,"high":41611,"low":38986,"close":39666,"volume":97060,"rsi_14":80.11,"sma_20":33270.0,"sma_60":34265.83,"sma_120":29384.58},{"date":"2024-12-16","open":39666,"high":41222,"low":38743,"close":40250,"volume":120115,"rsi_14":80.17,"sma_20":33802.5,"sma_60":34505.0,"sma_120":29531.25},{"date":"2024-12-17","open":40250,"high":41708,"low":39569,"close":40201,"volume":69815,"rsi_14":85.76,"sma_20":34400.0,"sma_60":34711.67,"sma_120":29672.08},{"date":"2024-12-18","open":39958,"high":45791,"low":39180,"close":45694,"volume":283966,"rsi_14":88.99,"sma_20":35235.0,"sma_60":35031.67,"sma_120":29863.33},{"date":"2024-12-19","open":43555,"high":45694,"low":43409,"close":45354,"volume":126011,"rsi_14":88.79,"sma_20":36125.0,"sma_60":35322.5,"sma_120":30051.25},{"date":"2024-12-20","open":44916,"high":47396,"low":44430,"close":45062,"volume":228864,"rsi_14":87.11,"sma_20":36997.5,"sma_60":35563.33,"sma_120":30234.58},{"date":"2024-12-23","open":45305,"high":46958,"low":43750,"close":43896,"volume":139643,"rsi_14":79.47,"sma_20":37745.0,"sma_60":35807.5,"sma_120":30415.0},{"date":"2024-12-24","open":44333,"high":44722,"low":38694,"close":40639,"volume":313718,"rsi_14":67.71,"sma_20":38297.5,"sma_60":35978.33,"sma_120":30569.58},{"date":"2024-12-26","open":40347,"high":41562,"low":39958,"close":40687,"volume":81062,"rsi_14":67.05,"sma_20":38912.5,"sma_60":36135.0,"sma_120":30724.58},{"date":"2024-12-27","open":40493,"high":45159,"low":40444,"close":42923,"volume":166315,"rsi_14":70.62,"sma_20":39602.5,"sma_60":36329.17,"sma_120":30899.58},{"date":"2024-12-30","open":42389,"high":43215,"low":39666,"close":42048,"volume":62777,"rsi_14":64.11,"sma_20":40262.5,"sma_60":36550.0,"sma_120":31069.58},{"date":"2025-01-02","open":42048,"high":44625,"low":40347,"close":40541,"volume":82645,"rsi_14":57.3,"sma_20":40807.5,"sma_60":36739.17,"sma_120":31226.25},{"date":"2025-01-03","open":41514,"high":42680,"low":40055,"close":41271,"volume":93934,"rsi_14":55.4,"sma_20":41232.5,"sma_60":36898.33,"sma_120":31386.67},{"date":"2025-01-06","open":41805,"high":43069,"low":40055,"close":42632,"volume":76447,"rsi_14":53.09,"sma_20":41730.0,"sma_60":37087.5,"sma_120":31553.75},{"date":"2025-01-07","open":42389,"high":44382,"low":41416,"close":43264,"volume":58526,"rsi_14":59.69,"sma_20":42235.0,"sma_60":37270.83,"sma_120":31726.25},{"date":"2025-01-08","open":43166,"high":43652,"low":41562,"close":41757,"volume":56262,"rsi_14":53.87,"sma_20":42670.0,"sma_60":37405.83,"sma_120":31882.5},{"date":"2025-01-09","open":42291,"high":44187,"low":41222,"close":42583,"volume":66960,"rsi_14":55.88,"sma_20":43010.0,"sma_60":37562.5,"sma_120":32047.08},{"date":"2025-01-10","open":42194,"high":42972,"low":39909,"close":41465,"volume":74819,"rsi_14":36.7,"sma_20":43220.0,"sma_60":37678.33,"sma_120":32200.42},{"date":"2025-01-13","open":40930,"high":42243,"low":40201,"close":40979,"volume":71028,"rsi_14":36.36,"sma_20":43320.0,"sma_60":37775.83,"sma_120":32345.0},{"date":"2025-01-14","open":39958,"high":40444,"low":36409,"close":37576,"volume":225046,"rsi_14":30.46,"sma_20":43122.5,"sma_60":37786.67,"sma_120":32462.5},{"date":"2025-01-15","open":37868,"high":37868,"low":36750,"close":37284,"volume":63596,"rsi_14":31.91,"sma_20":43000.0,"sma_60":37801.67,"sma_120":32571.67},{"date":"2025-01-16","open":37333,"high":39958,"low":36653,"close":39861,"volume":131175,"rsi_14":47.79,"sma_20":42980.0,"sma_60":37891.67,"sma_120":32705.42},{"date":"2025-01-17","open":39861,"high":39909,"low":38597,"close":39715,"volume":48712,"rsi_14":47.25,"sma_20":42955.0,"sma_60":37931.67,"sma_120":32838.75},{"date":"2025-01-20","open":39229,"high":39423,"low":38159,"close":38646,"volume":45386,"rsi_14":37.06,"sma_20":42592.5,"sma_60":37980.83,"sma_120":32966.67},{"date":"2025-01-21","open":38646,"high":39278,"low":37625,"close":37916,"volume":42931,"rsi_14":37.39,"sma_20":42210.0,"sma_60":38018.33,"sma_120":33079.58},{"date":"2025-01-22","open":38208,"high":38305,"low":34659,"close":35534,"volume":133773,"rsi_14":35.49,"sma_20":41720.0,"sma_60":38029.17,"sma_120":33167.92},{"date":"2025-01-23","open":35875,"high":36215,"low":35097,"close":35486,"volume":48221,"rsi_14":32.55,"sma_20":41287.5,"sma_60":38074.17,"sma_120":33262.92},{"date":"2025-01-24","open":35486,"high":36312,"low":32715,"close":34028,"volume":190190,"rsi_14":24.2,"sma_20":40947.5,"sma_60":38069.17,"sma_120":33343.33},{"date":"2025-01-31","open":34076,"high":35243,"low":33444,"close":34076,"volume":90603,"rsi_14":21.45,"sma_20":40607.5,"sma_60":38050.0,"sma_120":33422.08},{"date":"2025-02-03","open":33590,"high":34076,"low":32861,"close":33347,"volume":51747,"rsi_14":22.54,"sma_20":40115.0,"sma_60":38046.67,"sma_120":33500.42},{"date":"2025-02-04","open":33396,"high":35097,"low":33153,"close":34708,"volume":36928,"rsi_14":25.15,"sma_20":39737.5,"sma_60":38042.5,"sma_120":33590.0},{"date":"2025-02-05","open":34562,"high":35000,"low":33930,"close":34076,"volume":32266,"rsi_14":25.95,"sma_20":39405.0,"sma_60":38013.33,"sma_120":33675.42},{"date":"2025-02-06","open":33882,"high":37236,"low":33882,"close":36944,"volume":82107,"rsi_14":38.63,"sma_20":39182.5,"sma_60":38030.0,"sma_120":33794.58},{"date":"2025-02-07","open":36944,"high":37041,"low":35389,"close":35632,"volume":36209,"rsi_14":43.79,"sma_20":38822.5,"sma_60":37985.83,"sma_120":33922.08},{"date":"2025-02-10","open":35632,"high":37479,"low":35048,"close":36798,"volume":53428,"rsi_14":48.53,"sma_20":38490.0,"sma_60":37980.83,"sma_120":34051.67},{"date":"2025-02-11","open":36798,"high":37187,"low":35923,"close":36166,"volume":40284,"rsi_14":37.33,"sma_20":38202.5,"sma_60":37905.83,"sma_120":34170.42},{"date":"2025-02-12","open":36215,"high":36604,"low":34465,"close":34611,"volume":61188,"rsi_14":34.04,"sma_20":37792.5,"sma_60":37770.83,"sma_120":34265.83},{"date":"2025-02-13","open":35146,"high":35146,"low":33639,"close":33979,"volume":30634,"rsi_14":35.0,"sma_20":37407.5,"sma_60":37628.33,"sma_120":34354.17},{"date":"2025-02-14","open":34222,"high":34903,"low":33541,"close":34757,"volume":35405,"rsi_14":39.88,"sma_20":37087.5,"sma_60":37544.17,"sma_120":34445.83},{"date":"2025-02-17","open":34757,"high":35340,"low":33979,"close":34854,"volume":28670,"rsi_14":47.45,"sma_20":36947.5,"sma_60":37601.67,"sma_120":34544.58},{"date":"2025-02-18","open":34854,"high":35437,"low":34465,"close":34903,"volume":32238,"rsi_14":47.81,"sma_20":36825.0,"sma_60":37698.33,"sma_120":34642.08},{"date":"2025-02-19","open":35194,"high":35340,"low":34319,"close":34708,"volume":31645,"rsi_14":52.82,"sma_20":36560.0,"sma_60":37780.83,"sma_120":34731.67},{"date":"2025-02-20","open":34708,"high":34708,"low":33493,"close":33687,"volume":56149,"rsi_14":48.51,"sma_20":36250.0,"sma_60":37868.33,"sma_120":34799.58},{"date":"2025-02-21","open":33687,"high":34611,"low":33687,"close":34514,"volume":32983,"rsi_14":54.44,"sma_20":36037.5,"sma_60":37955.0,"sma_120":34877.92},{"date":"2025-02-24","open":35146,"high":35680,"low":33736,"close":33882,"volume":51052,"rsi_14":46.67,"sma_20":35830.0,"sma_60":38055.0,"sma_120":34952.5},{"date":"2025-02-25","open":34125,"high":34125,"low":31062,"close":32132,"volume":127412,"rsi_14":42.81,"sma_20":35655.0,"sma_60":38124.17,"sma_120":35009.17},{"date":"2025-02-26","open":31889,"high":33007,"low":31403,"close":32132,"volume":53111,"rsi_14":27.4,"sma_20":35482.5,"sma_60":38171.67,"sma_120":35073.33},{"date":"2025-02-27","open":32521,"high":33007,"low":31062,"close":32521,"volume":28643,"rsi_14":34.0,"sma_20":35405.0,"sma_60":38216.67,"sma_120":35145.0},{"date":"2025-02-28","open":31889,"high":32180,"low":31403,"close":31889,"volume":23485,"rsi_14":23.28,"sma_20":35292.5,"sma_60":38270.83,"sma_120":35212.08},{"date":"2025-03-04","open":32180,"high":32180,"low":30771,"close":31111,"volume":45256,"rsi_14":22.92,"sma_20":35177.5,"sma_60":38298.33,"sma_120":35269.17},{"date":"2025-03-05","open":31208,"high":32958,"low":31208,"close":32423,"volume":55681,"rsi_14":37.97,"sma_20":35060.0,"sma_60":38353.33,"sma_120":35342.5},{"date":"2025-03-06","open":32861,"high":32909,"low":31646,"close":32034,"volume":24780,"rsi_14":39.01,"sma_20":34955.0,"sma_60":38389.17,"sma_120":35406.25},{"date":"2025-03-07","open":32180,"high":32180,"low":30625,"close":31597,"volume":52377,"rsi_14":31.43,"sma_20":34680.0,"sma_60":38365.0,"sma_120":35471.25},{"date":"2025-03-10","open":31889,"high":35389,"low":31597,"close":35048,"volume":103009,"rsi_14":50.82,"sma_20":34650.0,"sma_60":38400.83,"sma_120":35565.83},{"date":"2025-03-11","open":35291,"high":41562,"low":33639,"close":40396,"volume":390011,"rsi_14":66.01,"sma_20":34835.0,"sma_60":38520.0,"sma_120":35713.33},{"date":"2025-03-12","open":40736,"high":48076,"low":40687,"close":45743,"volume":576815,"rsi_14":74.73,"sma_20":35327.5,"sma_60":38733.33,"sma_120":35907.08},{"date":"2025-03-13","open":45208,"high":46618,"low":42583,"close":42923,"volume":248797,"rsi_14":69.15,"sma_20":35755.0,"sma_60":38852.5,"sma_120":36076.25},{"date":"2025-03-14","open":42923,"high":44576,"low":41319,"close":42291,"volume":157954,"rsi_14":66.26,"sma_20":36182.5,"sma_60":38936.67,"sma_120":36235.42},{"date":"2025-03-17","open":42534,"high":46521,"low":41514,"close":46132,"volume":253177,"rsi_14":72.58,"sma_20":36767.5,"sma_60":39058.33,"sma_120":36415.0},{"date":"2025-03-18","open":45840,"high":46909,"low":42632,"close":42972,"volume":134939,"rsi_14":68.99,"sma_20":37185.0,"sma_60":39085.0,"sma_120":36560.42},{"date":"2025-03-19","open":42972,"high":43166,"low":41708,"close":41708,"volume":59585,"rsi_14":66.07,"sma_20":37535.0,"sma_60":39120.0,"sma_120":36692.92},{"date":"2025-03-20","open":41708,"high":42777,"low":40396,"close":41902,"volume":72386,"rsi_14":65.85,"sma_20":37905.0,"sma_60":39148.33,"sma_120":36826.67},{"date":"2025-03-21","open":41076,"high":41368,"low":37916,"close":39521,"volume":201376,"rsi_14":62.17,"sma_20":38205.0,"sma_60":39136.67,"sma_120":36924.17},{"date":"2025-03-24","open":39229,"high":40298,"low":38986,"close":39229,"volume":44513,"rsi_14":63.15,"sma_20":38447.5,"sma_60":39025.83,"sma_120":37028.75},{"date":"2025-03-25","open":39180,"high":43555,"low":39180,"close":42972,"volume":207397,"rsi_14":65.84,"sma_20":38915.0,"sma_60":38985.0,"sma_120":37153.75},{"date":"2025-03-26","open":42486,"high":43750,"low":41368,"close":41805,"volume":81414,"rsi_14":64.34,"sma_20":39412.5,"sma_60":38929.17,"sma_120":37246.25},{"date":"2025-03-27","open":41805,"high":43118,"low":41319,"close":42243,"volume":66292,"rsi_14":65.62,"sma_20":39932.5,"sma_60":38900.83,"sma_120":37354.17},{"date":"2025-03-28","open":41998,"high":42145,"low":40287,"close":41069,"volume":75098,"rsi_14":59.03,"sma_20":40360.0,"sma_60":38904.17,"sma_120":37441.25},{"date":"2025-03-31","open":40972,"high":41949,"low":38869,"close":39309,"volume":49701,"rsi_14":47.69,"sma_20":40730.0,"sma_60":38876.67,"sma_120":37505.83},{"date":"2025-04-01","open":39994,"high":40580,"low":37989,"close":38478,"volume":75712,"rsi_14":34.35,"sma_20":41097.5,"sma_60":38796.67,"sma_120":37562.92},{"date":"2025-04-02","open":39309,"high":39309,"low":37158,"close":37256,"volume":52882,"rsi_14":36.82,"sma_20":41335.0,"sma_60":38710.83,"sma_120":37630.42},{"date":"2025-04-03","open":35789,"high":38136,"low":34958,"close":37256,"volume":57954,"rsi_14":37.89,"sma_20":41592.5,"sma_60":38650.83,"sma_120":37695.0},{"date":"2025-04-04","open":37598,"high":40434,"low":36620,"close":39603,"volume":100436,"rsi_14":33.25,"sma_20":41992.5,"sma_60":38618.33,"sma_120":37758.33},{"date":"2025-04-07","open":37549,"high":38527,"low":36180,"close":37402,"volume":85906,"rsi_14":34.94,"sma_20":42102.5,"sma_60":38525.0,"sma_120":37806.25},{"date":"2025-04-08","open":37745,"high":39016,"low":36962,"close":37451,"volume":26823,"rsi_14":37.57,"sma_20":41940.0,"sma_60":38421.67,"sma_120":37846.25},{"date":"2025-04-09","open":37451,"high":38380,"low":35398,"close":36229,"volume":57914,"rsi_14":34.53,"sma_20":41440.0,"sma_60":38323.33,"sma_120":37864.58},{"date":"2025-04-10","open":38234,"high":40483,"low":37549,"close":39114,"volume":82156,"rsi_14":48.38,"sma_20":41232.5,"sma_60":38260.0,"sma_120":37911.25},{"date":"2025-04-11","open":38185,"high":44834,"low":38136,"close":44198,"volume":209940,"rsi_14":59.72,"sma_20":41317.5,"sma_60":38302.5,"sma_120":37990.42},{"date":"2025-04-14","open":44003,"high":44590,"low":43318,"close":43856,"volume":65401,"rsi_14":51.52,"sma_20":41187.5,"sma_60":38347.5,"sma_120":38061.67},{"date":"2025-04-15","open":43416,"high":43856,"low":41020,"close":42096,"volume":92333,"rsi_14":50.11,"sma_20":41130.0,"sma_60":38420.83,"sma_120":38103.75},{"date":"2025-04-16","open":42389,"high":47914,"low":42096,"close":46692,"volume":241082,"rsi_14":58.17,"sma_20":41372.5,"sma_60":38577.5,"sma_120":38189.58},{"date":"2025-04-17","open":46496,"high":47816,"low":45225,"close":45910,"volume":82124,"rsi_14":59.65,"sma_20":41565.0,"sma_60":38676.67,"sma_120":38284.17},{"date":"2025-04-18","open":46350,"high":49577,"low":46350,"close":47474,"volume":141940,"rsi_14":66.4,"sma_20":41960.0,"sma_60":38805.0,"sma_120":38368.33},{"date":"2025-04-21","open":47425,"high":51141,"low":46936,"close":49577,"volume":119682,"rsi_14":71.21,"sma_20":42477.5,"sma_60":38987.5,"sma_120":38484.17},{"date":"2025-04-22","open":49577,"high":50457,"low":48599,"close":49577,"volume":84230,"rsi_14":74.71,"sma_20":42802.5,"sma_60":39182.5,"sma_120":38600.42},{"date":"2025-04-23","open":50065,"high":50554,"low":48794,"close":49577,"volume":36531,"rsi_14":74.71,"sma_20":43187.5,"sma_60":39418.33,"sma_120":38723.75},{"date":"2025-04-24","open":49968,"high":51826,"low":48990,"close":50750,"volume":96402,"rsi_14":73.46,"sma_20":43610.0,"sma_60":39675.0,"sma_120":38874.58},{"date":"2025-04-25","open":50163,"high":50946,"low":47816,"close":47963,"volume":108905,"rsi_14":71.69,"sma_20":43962.5,"sma_60":39909.17,"sma_120":38989.17},{"date":"2025-04-28","open":47034,"high":47865,"low":44981,"close":45519,"volume":78403,"rsi_14":65.08,"sma_20":44280.0,"sma_60":40100.83,"sma_120":39075.42},{"date":"2025-04-29","open":45959,"high":47865,"low":45567,"close":47474,"volume":55822,"rsi_14":70.46,"sma_20":44740.0,"sma_60":40338.33,"sma_120":39192.5},{"date":"2025-04-30","open":47132,"high":50554,"low":47132,"close":48990,"volume":71867,"rsi_14":68.91,"sma_20":45340.0,"sma_60":40578.33,"sma_120":39310.42},{"date":"2025-05-02","open":48990,"high":51434,"low":48501,"close":50554,"volume":56988,"rsi_14":64.07,"sma_20":46020.0,"sma_60":40855.83,"sma_120":39434.58},{"date":"2025-05-07","open":50652,"high":52021,"low":47768,"close":48452,"volume":75134,"rsi_14":59.44,"sma_20":46472.5,"sma_60":41048.33,"sma_120":39539.17},{"date":"2025-05-08","open":48305,"high":50652,"low":48305,"close":49968,"volume":48485,"rsi_14":66.33,"sma_20":47115.0,"sma_60":41289.17,"sma_120":39637.5},{"date":"2025-05-09","open":49674,"high":49870,"low":48012,"close":49088,"volume":47650,"rsi_14":55.88,"sma_20":47710.0,"sma_60":41495.0,"sma_120":39737.92},{"date":"2025-05-12","open":48697,"high":48745,"low":45372,"close":45372,"volume":75595,"rsi_14":48.85,"sma_20":48177.5,"sma_60":41648.33,"sma_120":39777.08},{"date":"2025-05-13","open":45812,"high":48110,"low":45812,"close":46985,"volume":50414,"rsi_14":48.95,"sma_20":48580.0,"sma_60":41855.83,"sma_120":39813.33},{"date":"2025-05-14","open":45861,"high":46496,"low":42096,"close":44687,"volume":101861,"rsi_14":39.63,"sma_20":48605.0,"sma_60":42035.0,"sma_120":39831.67},{"date":"2025-05-15","open":44443,"high":45470,"low":43416,"close":44834,"volume":62485,"rsi_14":40.0,"sma_20":48655.0,"sma_60":42203.33,"sma_120":39873.75},{"date":"2025-05-16","open":45274,"high":45274,"low":42536,"close":44198,"volume":52668,"rsi_14":38.96,"sma_20":48762.5,"sma_60":42359.17,"sma_120":39980.42},{"date":"2025-05-19","open":44198,"high":44590,"low":42585,"close":43221,"volume":39232,"rsi_14":34.41,"sma_20":48585.0,"sma_60":42497.5,"sma_120":40097.92},{"date":"2025-05-20","open":43661,"high":45274,"low":43661,"close":44590,"volume":42033,"rsi_14":42.58,"sma_20":48517.5,"sma_60":42662.5,"sma_120":40221.67},{"date":"2025-05-21","open":45030,"high":47474,"low":44590,"close":47034,"volume":67267,"rsi_14":53.33,"sma_20":48495.0,"sma_60":42886.67,"sma_120":40377.5},{"date":"2025-05-22","open":46936,"high":46936,"low":44981,"close":45225,"volume":29750,"rsi_14":45.02,"sma_20":48272.5,"sma_60":43065.83,"sma_120":40510.42},{"date":"2025-05-23","open":45225,"high":45910,"low":44394,"close":44981,"volume":30634,"rsi_14":40.6,"sma_20":48037.5,"sma_60":43251.67,"sma_120":40653.33},{"date":"2025-05-26","open":45421,"high":46594,"low":44101,"close":45176,"volume":36393,"rsi_14":36.52,"sma_20":47812.5,"sma_60":43470.83,"sma_120":40797.5},{"date":"2025-05-27","open":45372,"high":46545,"low":45176,"close":45176,"volume":17138,"rsi_14":40.82,"sma_20":47527.5,"sma_60":43690.0,"sma_120":40930.83},{"date":"2025-05-28","open":45616,"high":45616,"low":42878,"close":43221,"volume":58511,"rsi_14":31.55,"sma_20":47285.0,"sma_60":43869.17,"sma_120":41042.92},{"date":"2025-05-29","open":43758,"high":46594,"low":43612,"close":46545,"volume":64455,"rsi_14":43.87,"sma_20":47337.5,"sma_60":44115.83,"sma_120":41193.33},{"date":"2025-05-30","open":45421,"high":48305,"low":45323,"close":47376,"volume":75450,"rsi_14":55.62,"sma_20":47332.5,"sma_60":44390.0,"sma_120":41344.17},{"date":"2025-06-02","open":47376,"high":47865,"low":45812,"close":46447,"volume":28255,"rsi_14":48.43,"sma_20":47202.5,"sma_60":44625.83,"sma_120":41489.58},{"date":"2025-06-04","open":47279,"high":49479,"low":46643,"close":47914,"volume":52264,"rsi_14":59.88,"sma_20":47067.5,"sma_60":44893.33,"sma_120":41641.25},{"date":"2025-06-05","open":48843,"high":49772,"low":47621,"close":49479,"volume":62652,"rsi_14":63.09,"sma_20":47120.0,"sma_60":45195.0,"sma_120":41780.0},{"date":"2025-06-09","open":49870,"high":53684,"low":47719,"close":51630,"volume":98766,"rsi_14":69.29,"sma_20":47205.0,"sma_60":45474.17,"sma_120":41937.5},{"date":"2025-06-10","open":51923,"high":52803,"low":49968,"close":51630,"volume":70556,"rsi_14":72.99,"sma_20":47335.0,"sma_60":45661.67,"sma_120":42090.83},{"date":"2025-06-11","open":51630,"high":53097,"low":51434,"close":52901,"volume":47740,"rsi_14":72.85,"sma_20":47720.0,"sma_60":45779.17,"sma_120":42256.25},{"date":"2025-06-12","open":53488,"high":53488,"low":50799,"close":52803,"volume":45719,"rsi_14":68.21,"sma_20":48017.5,"sma_60":45943.33,"sma_120":42397.92},{"date":"2025-06-13","open":52412,"high":52412,"low":48110,"close":48843,"volume":86414,"rsi_14":60.05,"sma_20":48230.0,"sma_60":46050.83,"sma_120":42493.75},{"date":"2025-06-16","open":49185,"high":49968,"low":47719,"close":48501,"volume":41704,"rsi_14":59.73,"sma_20":48417.5,"sma_60":46086.67,"sma_120":42572.5},{"date":"2025-06-17","open":48452,"high":49381,"low":47523,"close":48256,"volume":54471,"rsi_14":58.49,"sma_20":48625.0,"sma_60":46172.5,"sma_120":42628.75},{"date":"2025-06-18","open":48599,"high":49185,"low":47523,"close":47572,"volume":39006,"rsi_14":56.36,"sma_20":48847.5,"sma_60":46268.33,"sma_120":42694.17},{"date":"2025-06-19","open":47768,"high":50163,"low":45421,"close":45959,"volume":86318,"rsi_14":57.41,"sma_20":48917.5,"sma_60":46333.33,"sma_120":42740.83},{"date":"2025-06-20","open":46203,"high":49283,"low":45763,"close":48061,"volume":81409,"rsi_14":54.39,"sma_20":48970.0,"sma_60":46475.0,"sma_120":42805.83},{"date":"2025-06-23","open":47376,"high":47425,"low":46056,"close":46447,"volume":43963,"rsi_14":47.43,"sma_20":49032.5,"sma_60":46594.17,"sma_120":42810.0},{"date":"2025-06-24","open":46985,"high":47376,"low":44394,"close":45274,"volume":102073,"rsi_14":46.79,"sma_20":49047.5,"sma_60":46629.17,"sma_120":42807.08},{"date":"2025-06-25","open":45421,"high":45421,"low":44394,"close":44394,"volume":35118,"rsi_14":40.06,"sma_20":49007.5,"sma_60":46669.17,"sma_120":42799.17},{"date":"2025-06-26","open":44638,"high":44736,"low":43221,"close":44003,"volume":45247,"rsi_14":33.43,"sma_20":48947.5,"sma_60":46695.0,"sma_120":42797.92},{"date":"2025-06-27","open":44003,"high":44590,"low":42976,"close":44198,"volume":34035,"rsi_14":24.5,"sma_20":48997.5,"sma_60":46748.33,"sma_120":42826.25},{"date":"2025-06-30","open":43954,"high":44198,"low":43074,"close":43465,"volume":41993,"rsi_14":23.32,"sma_20":48840.0,"sma_60":46819.17,"sma_120":42847.92},{"date":"2025-07-01","open":43172,"high":44883,"low":42585,"close":44736,"volume":46329,"rsi_14":23.32,"sma_20":48705.0,"sma_60":46925.83,"sma_120":42861.25},{"date":"2025-07-02","open":44785,"high":44883,"low":41069,"close":44443,"volume":48831,"rsi_14":23.03,"sma_20":48602.5,"sma_60":47048.33,"sma_120":42879.58},{"date":"2025-07-03","open":45127,"high":46301,"low":44687,"close":44883,"volume":43047,"rsi_14":33.47,"sma_20":48447.5,"sma_60":47178.33,"sma_120":42914.58},{"date":"2025-07-04","open":45274,"high":45421,"low":43074,"close":43514,"volume":46871,"rsi_14":30.83,"sma_20":48142.5,"sma_60":47245.0,"sma_120":42931.67},{"date":"2025-07-07","open":42927,"high":45127,"low":42781,"close":44052,"volume":29543,"rsi_14":34.19,"sma_20":47755.0,"sma_60":47358.33,"sma_120":42941.67},{"date":"2025-07-08","open":43807,"high":45078,"low":43465,"close":44198,"volume":25681,"rsi_14":36.78,"sma_20":47375.0,"sma_60":47473.33,"sma_120":42947.5},{"date":"2025-07-09","open":44394,"high":44981,"low":43612,"close":44443,"volume":21390,"rsi_14":43.35,"sma_20":46942.5,"sma_60":47613.33,"sma_120":42968.33},{"date":"2025-07-10","open":44443,"high":45421,"low":44345,"close":44590,"volume":31074,"rsi_14":31.61,"sma_20":46522.5,"sma_60":47706.67,"sma_120":42983.33},{"date":"2025-07-11","open":44932,"high":46350,"low":44932,"close":45372,"volume":70843,"rsi_14":43.75,"sma_20":46345.0,"sma_60":47726.67,"sma_120":43014.58},{"date":"2025-07-14","open":45519,"high":45616,"low":44541,"close":45372,"volume":19792,"rsi_14":50.66,"sma_20":46185.0,"sma_60":47752.5,"sma_120":43050.0},{"date":"2025-07-15","open":45176,"high":46203,"low":45079,"close":46105,"volume":25992,"rsi_14":61.74,"sma_20":46075.0,"sma_60":47820.83,"sma_120":43120.83},{"date":"2025-07-16","open":46105,"high":46105,"low":44638,"close":45665,"volume":20908,"rsi_14":61.33,"sma_20":45977.5,"sma_60":47803.33,"sma_120":43190.42},{"date":"2025-07-17","open":45665,"high":46154,"low":45030,"close":46056,"volume":24148,"rsi_14":62.34,"sma_20":45982.5,"sma_60":47805.83,"sma_120":43241.25},{"date":"2025-07-18","open":45959,"high":46154,"low":44834,"close":44834,"volume":21445,"rsi_14":58.54,"sma_20":45817.5,"sma_60":47760.83,"sma_120":43282.92},{"date":"2025-07-21","open":44883,"high":44981,"low":43710,"close":44003,"volume":22158,"rsi_14":45.16,"sma_20":45692.5,"sma_60":47665.83,"sma_120":43326.67},{"date":"2025-07-22","open":44150,"high":47914,"low":44150,"close":46203,"volume":187083,"rsi_14":59.28,"sma_20":45740.0,"sma_60":47608.33,"sma_120":43395.42},{"date":"2025-07-23","open":45861,"high":46399,"low":45225,"close":45372,"volume":42396,"rsi_14":52.48,"sma_20":45790.0,"sma_60":47536.67,"sma_120":43477.5},{"date":"2025-07-24","open":45372,"high":46839,"low":44003,"close":44345,"volume":53073,"rsi_14":54.36,"sma_20":45807.5,"sma_60":47427.5,"sma_120":43551.25},{"date":"2025-07-25","open":45470,"high":45665,"low":42781,"close":43905,"volume":49608,"rsi_14":49.22,"sma_20":45792.5,"sma_60":47358.33,"sma_120":43633.75},{"date":"2025-07-28","open":43514,"high":44247,"low":40972,"close":41705,"volume":62928,"rsi_14":39.15,"sma_20":45702.5,"sma_60":47293.33,"sma_120":43697.08},{"date":"2025-07-29","open":42145,"high":43074,"low":41314,"close":42389,"volume":22244,"rsi_14":41.39,"sma_20":45582.5,"sma_60":47206.67,"sma_120":43772.5},{"date":"2025-07-30","open":42927,"high":42927,"low":41949,"close":41949,"volume":14887,"rsi_14":39.2,"sma_20":45455.0,"sma_60":47086.67,"sma_120":43832.5},{"date":"2025-07-31","open":42683,"high":42732,"low":41363,"close":42683,"volume":15800,"rsi_14":38.96,"sma_20":45342.5,"sma_60":46952.5,"sma_120":43904.17},{"date":"2025-08-01","open":42536,"high":42536,"low":40043,"close":40483,"volume":56316,"rsi_14":32.99,"sma_20":45187.5,"sma_60":46816.67,"sma_120":43932.5},{"date":"2025-08-04","open":40727,"high":41656,"low":39945,"close":41656,"volume":15808,"rsi_14":34.98,"sma_20":45065.0,"sma_60":46675.0,"sma_120":43982.08},{"date":"2025-08-05","open":41314,"high":45274,"low":41216,"close":43856,"volume":54106,"rsi_14":44.54,"sma_20":45047.5,"sma_60":46585.83,"sma_120":44040.42},{"date":"2025-08-06","open":43807,"high":43807,"low":42732,"close":43612,"volume":27113,"rsi_14":42.56,"sma_20":45005.0,"sma_60":46555.83,"sma_120":44102.08},{"date":"2025-08-07","open":44198,"high":47865,"low":43123,"close":47719,"volume":115014,"rsi_14":57.47,"sma_20":45165.0,"sma_60":46568.33,"sma_120":44212.08},{"date":"2025-08-08","open":46936,"high":47963,"low":46545,"close":47328,"volume":51392,"rsi_14":58.81,"sma_20":45265.0,"sma_60":46613.33,"sma_120":44324.17},{"date":"2025-08-11","open":47719,"high":47816,"low":46301,"close":46985,"volume":30551,"rsi_14":52.3,"sma_20":45347.5,"sma_60":46650.0,"sma_120":44426.67},{"date":"2025-08-12","open":46985,"high":48110,"low":46692,"close":47279,"volume":34884,"rsi_14":55.79,"sma_20":45407.5,"sma_60":46702.5,"sma_120":44530.83},{"date":"2025-08-13","open":47376,"high":47865,"low":45519,"close":46888,"volume":55019,"rsi_14":58.02,"sma_20":45470.0,"sma_60":46765.0,"sma_120":44631.25},{"date":"2025-08-14","open":47083,"high":49381,"low":47083,"close":48452,"volume":63266,"rsi_14":63.4,"sma_20":45592.5,"sma_60":46830.83,"sma_120":44746.67},{"date":"2025-08-18","open":48256,"high":48843,"low":41460,"close":41949,"volume":136351,"rsi_14":50.57,"sma_20":45445.0,"sma_60":46744.17,"sma_120":44815.42},{"date":"2025-08-19","open":42389,"high":42487,"low":40092,"close":41998,"volume":130163,"rsi_14":49.05,"sma_20":45342.5,"sma_60":46689.17,"sma_120":44877.5},{"date":"2025-08-20","open":42126,"high":43352,"low":40017,"close":43156,"volume":168872,"rsi_14":52.53,"sma_20":45180.0,"sma_60":46655.83,"sma_120":44953.75},{"date":"2025-08-21","open":42714,"high":45804,"low":42714,"close":44382,"volume":45630,"rsi_14":53.6,"sma_20":45122.5,"sma_60":46640.0,"sma_120":45055.42},{"date":"2025-08-22","open":44431,"high":45019,"low":43940,"close":44235,"volume":21331,"rsi_14":59.2,"sma_20":45110.0,"sma_60":46621.67,"sma_120":45155.83},{"date":"2025-08-25","open":45706,"high":45706,"low":43499,"close":43695,"volume":35641,"rsi_14":55.01,"sma_20":45092.5,"sma_60":46627.5,"sma_120":45248.33},{"date":"2025-08-26","open":44087,"high":44087,"low":42959,"close":43254,"volume":43487,"rsi_14":47.88,"sma_20":45165.0,"sma_60":46569.17,"sma_120":45342.5},{"date":"2025-08-27","open":44186,"high":45166,"low":43156,"close":45117,"volume":37894,"rsi_14":53.63,"sma_20":45297.5,"sma_60":46528.33,"sma_120":45459.17},{"date":"2025-08-28","open":45117,"high":45706,"low":43891,"close":44235,"volume":25466,"rsi_14":38.44,"sma_20":45407.5,"sma_60":46488.33,"sma_120":45557.08},{"date":"2025-08-29","open":44284,"high":44627,"low":43744,"close":44136,"volume":20778,"rsi_14":39.17,"sma_20":45475.0,"sma_60":46421.67,"sma_120":45657.5},{"date":"2025-09-01","open":44388,"high":44533,"low":41629,"close":42258,"volume":107175,"rsi_14":36.83,"sma_20":45587.5,"sma_60":46305.83,"sma_120":45750.42},{"date":"2025-09-02","open":43744,"high":45019,"low":42567,"close":43940,"volume":33978,"rsi_14":39.89,"sma_20":45697.5,"sma_60":46172.5,"sma_120":45823.33},{"date":"2025-09-03","open":44970,"high":44970,"low":43646,"close":44529,"volume":21923,"rsi_14":42.82,"sma_20":45725.0,"sma_60":46049.17,"sma_120":45855.42},{"date":"2025-09-04","open":44529,"high":44823,"low":43156,"close":43597,"volume":20790,"rsi_14":35.09,"sma_20":45717.5,"sma_60":45888.33,"sma_120":45833.75},{"date":"2025-09-05","open":43646,"high":44480,"low":43205,"close":43989,"volume":23876,"rsi_14":58.99,"sma_20":45520.0,"sma_60":45735.83,"sma_120":45839.58},{"date":"2025-09-08","open":44725,"high":47079,"low":44333,"close":46392,"volume":59048,"rsi_14":66.42,"sma_20":45465.0,"sma_60":45691.67,"sma_120":45871.25},{"date":"2025-09-09","open":46588,"high":47667,"low":45755,"close":46294,"volume":38628,"rsi_14":63.01,"sma_20":45422.5,"sma_60":45651.67,"sma_120":45869.17},{"date":"2025-09-10","open":46294,"high":46294,"low":44872,"close":45019,"volume":25907,"rsi_14":52.63,"sma_20":45300.0,"sma_60":45594.17,"sma_120":45883.33},{"date":"2025-09-11","open":45313,"high":45510,"low":43842,"close":44725,"volume":40198,"rsi_14":52.0,"sma_20":45182.5,"sma_60":45543.33,"sma_120":45905.83},{"date":"2025-09-12","open":44725,"high":45608,"low":44284,"close":44823,"volume":23603,"rsi_14":54.77,"sma_20":44990.0,"sma_60":45521.67,"sma_120":45927.5},{"date":"2025-09-15","open":44921,"high":45412,"low":42567,"close":44136,"volume":72741,"rsi_14":53.66,"sma_20":45095.0,"sma_60":45452.5,"sma_120":45963.75},{"date":"2025-09-16","open":44284,"high":44725,"low":43107,"close":44087,"volume":81458,"rsi_14":44.98,"sma_20":45195.0,"sma_60":45410.0,"sma_120":46002.08},{"date":"2025-09-17","open":44087,"high":44087,"low":43009,"close":43156,"volume":38279,"rsi_14":44.76,"sma_20":45195.0,"sma_60":45371.67,"sma_120":46000.42},{"date":"2025-09-18","open":42862,"high":43301,"low":42473,"close":43009,"volume":32235,"rsi_14":45.97,"sma_20":45140.0,"sma_60":45350.83,"sma_120":46010.0},{"date":"2025-09-19","open":44150,"high":44250,"low":43150,"close":44150,"volume":42409,"rsi_14":52.72,"sma_20":45092.5,"sma_60":45336.67,"sma_120":46015.83},{"date":"2025-09-22","open":43303,"high":44038,"low":42322,"close":43401,"volume":73351,"rsi_14":46.63,"sma_20":45077.5,"sma_60":45320.83,"sma_120":46034.58},{"date":"2025-09-23","open":43646,"high":46736,"low":43009,"close":45853,"volume":139129,"rsi_14":56.72,"sma_20":45210.0,"sma_60":45359.17,"sma_120":46089.17},{"date":"2025-09-24","open":45117,"high":47128,"low":44480,"close":45608,"volume":69693,"rsi_14":60.96,"sma_20":45235.0,"sma_60":45371.67,"sma_120":46148.75},{"date":"2025-09-25","open":45608,"high":46834,"low":43303,"close":43842,"volume":58450,"rsi_14":49.3,"sma_20":45215.0,"sma_60":45359.17,"sma_120":46203.75},{"date":"2025-09-26","open":43695,"high":43891,"low":42273,"close":43254,"volume":76797,"rsi_14":32.02,"sma_20":45170.0,"sma_60":45329.17,"sma_120":46253.75},{"date":"2025-09-29","open":43548,"high":45804,"low":42469,"close":45215,"volume":63362,"rsi_14":44.91,"sma_20":45292.5,"sma_60":45355.83,"sma_120":46300.42},{"date":"2025-09-30","open":45412,"high":46539,"low":43940,"close":45019,"volume":24767,"rsi_14":50.0,"sma_20":45347.5,"sma_60":45370.0,"sma_120":46364.17},{"date":"2025-10-01","open":46490,"high":46490,"low":44627,"close":45068,"volume":35044,"rsi_14":51.85,"sma_20":45375.0,"sma_60":45382.5,"sma_120":46427.92},{"date":"2025-10-02","open":45117,"high":46243,"low":44041,"close":45068,"volume":58159,"rsi_14":51.85,"sma_20":45455.0,"sma_60":45392.5,"sma_120":46502.92},{"date":"2025-10-10","open":45706,"high":45706,"low":43009,"close":43303,"volume":70357,"rsi_14":46.01,"sma_20":45420.0,"sma_60":45368.33,"sma_120":46537.5},{"date":"2025-10-13","open":43156,"high":43597,"low":42273,"close":43107,"volume":49651,"rsi_14":45.37,"sma_20":45252.5,"sma_60":45327.5,"sma_120":46527.08},{"date":"2025-10-14","open":43107,"high":44087,"low":42077,"close":43009,"volume":55732,"rsi_14":49.25,"sma_20":45085.0,"sma_60":45285.0,"sma_120":46518.75},{"date":"2025-10-15","open":43009,"high":49041,"low":43009,"close":48158,"volume":210577,"rsi_14":66.45,"sma_20":45245.0,"sma_60":45317.5,"sma_120":46569.17},{"date":"2025-10-16","open":48109,"high":58162,"low":47864,"close":57377,"volume":339007,"rsi_14":79.35,"sma_20":45890.0,"sma_60":45514.17,"sma_120":46658.75},{"date":"2025-10-17","open":57377,"high":58849,"low":53258,"close":55514,"volume":249473,"rsi_14":73.52,"sma_20":46435.0,"sma_60":45672.5,"sma_120":46739.17},{"date":"2025-10-20","open":56200,"high":58652,"low":51296,"close":52081,"volume":181064,"rsi_14":61.65,"sma_20":46840.0,"sma_60":45793.33,"sma_120":46777.08},{"date":"2025-10-21","open":53160,"high":59437,"low":51983,"close":57868,"volume":211470,"rsi_14":69.0,"sma_20":47542.5,"sma_60":46026.67,"sma_120":46846.25},{"date":"2025-10-22","open":57868,"high":59241,"low":55122,"close":58162,"volume":81446,"rsi_14":73.25,"sma_20":48307.5,"sma_60":46227.5,"sma_120":46917.92},{"date":"2025-10-23","open":56887,"high":58947,"low":56887,"close":57475,"volume":48283,"rsi_14":73.02,"sma_20":49030.0,"sma_60":46430.83,"sma_120":46983.75},{"date":"2025-10-24","open":58751,"high":58849,"low":56495,"close":56495,"volume":62245,"rsi_14":68.85,"sma_20":49702.5,"sma_60":46635.0,"sma_120":47031.25},{"date":"2025-10-27","open":56102,"high":58260,"low":56004,"close":56102,"volume":54184,"rsi_14":68.4,"sma_20":50350.0,"sma_60":46840.0,"sma_120":47099.17},{"date":"2025-10-28","open":56691,"high":59339,"low":55808,"close":57181,"volume":87155,"rsi_14":69.45,"sma_20":50927.5,"sma_60":47100.83,"sma_120":47197.08},{"date":"2025-10-29","open":57475,"high":59339,"low":54239,"close":54239,"volume":91004,"rsi_14":63.35,"sma_20":51367.5,"sma_60":47300.0,"sma_120":47253.33},{"date":"2025-10-30","open":54533,"high":55612,"low":52081,"close":52179,"volume":65231,"rsi_14":62.98,"sma_20":51792.5,"sma_60":47471.67,"sma_120":47279.17},{"date":"2025-10-31","open":53258,"high":54141,"low":51983,"close":53454,"volume":41910,"rsi_14":64.67,"sma_20":52312.5,"sma_60":47652.5,"sma_120":47302.5},{"date":"2025-11-03","open":53454,"high":53552,"low":50021,"close":52964,"volume":38816,"rsi_14":63.96,"sma_20":52707.5,"sma_60":47862.5,"sma_120":47339.58},{"date":"2025-11-04","open":52964,"high":64635,"low":52571,"close":60908,"volume":383888,"rsi_14":66.58,"sma_20":53517.5,"sma_60":48187.5,"sma_120":47431.25},{"date":"2025-11-05","open":62576,"high":62968,"low":56102,"close":58849,"volume":164561,"rsi_14":52.35,"sma_20":54220.0,"sma_60":48440.0,"sma_120":47512.92},{"date":"2025-11-06","open":59339,"high":62085,"low":56887,"close":60320,"volume":121416,"rsi_14":57.78,"sma_20":54992.5,"sma_60":48721.67,"sma_120":47638.75},{"date":"2025-11-07","open":59143,"high":59633,"low":55416,"close":56495,"volume":95737,"rsi_14":57.05,"sma_20":55665.0,"sma_60":48868.33,"sma_120":47718.33},{"date":"2025-11-10","open":57279,"high":58456,"low":55906,"close":56593,"volume":41955,"rsi_14":47.51,"sma_20":56352.5,"sma_60":49023.33,"sma_120":47818.33},{"date":"2025-11-11","open":57475,"high":57475,"low":52670,"close":52866,"volume":103149,"rsi_14":40.88,"sma_20":56855.0,"sma_60":49120.83,"sma_120":47885.42},{"date":"2025-11-12","open":53062,"high":55612,"low":52866,"close":54827,"volume":86630,"rsi_14":45.63,"sma_20":57195.0,"sma_60":49246.67,"sma_120":47974.58},{"date":"2025-11-13","open":54435,"high":56397,"low":53945,"close":54827,"volume":70313,"rsi_14":47.16,"sma_20":57065.0,"sma_60":49379.17,"sma_120":48072.08},{"date":"2025-11-14","open":50414,"high":54729,"low":50119,"close":53062,"volume":163215,"rsi_14":45.05,"sma_20":56940.0,"sma_60":49455.0,"sma_120":48142.92},{"date":"2025-11-17","open":52768,"high":58260,"low":52473,"close":57672,"volume":113130,"rsi_14":50.72,"sma_20":57225.0,"sma_60":49720.0,"sma_120":48232.08},{"date":"2025-11-18","open":57574,"high":57966,"low":53062,"close":53945,"volume":78148,"rsi_14":49.58,"sma_20":57025.0,"sma_60":49920.83,"sma_120":48305.0},{"date":"2025-11-19","open":54631,"high":54827,"low":51591,"close":52670,"volume":29613,"rsi_14":50.72,"sma_20":56745.0,"sma_60":50082.5,"sma_120":48369.17},{"date":"2025-11-20","open":53356,"high":54239,"low":52473,"close":52866,"volume":28923,"rsi_14":49.11,"sma_20":56510.0,"sma_60":50226.67,"sma_120":48433.33},{"date":"2025-11-21","open":51198,"high":51493,"low":49041,"close":50904,"volume":97871,"rsi_14":47.03,"sma_20":56225.0,"sma_60":50340.0,"sma_120":48480.83},{"date":"2025-11-24","open":52044,"high":52044,"low":46889,"close":48327,"volume":129034,"rsi_14":28.01,"sma_20":55802.5,"sma_60":50410.0,"sma_120":48518.75},{"date":"2025-11-25","open":48674,"high":49368,"low":46691,"close":46790,"volume":48771,"rsi_14":28.52,"sma_20":55247.5,"sma_60":50461.67,"sma_120":48515.42},{"date":"2025-11-26","open":46493,"high":50061,"low":46245,"close":49268,"volume":81990,"rsi_14":30.84,"sma_20":54967.5,"sma_60":50523.33,"sma_120":48525.83},{"date":"2025-11-27","open":49021,"high":51350,"low":48822,"close":50359,"volume":35581,"rsi_14":37.86,"sma_20":54847.5,"sma_60":50618.33,"sma_120":48553.33},{"date":"2025-11-28","open":50359,"high":55018,"low":50359,"close":54126,"volume":85031,"rsi_14":45.11,"sma_20":54852.5,"sma_60":50778.33,"sma_120":48600.0},{"date":"2025-12-01","open":55315,"high":57496,"low":53630,"close":54126,"volume":43946,"rsi_14":51.25,"sma_20":54882.5,"sma_60":50960.83,"sma_120":48633.33},{"date":"2025-12-02","open":53630,"high":57001,"low":51846,"close":52341,"volume":34225,"rsi_14":44.4,"sma_20":54417.5,"sma_60":51094.17,"sma_120":48633.33},{"date":"2025-12-03","open":52242,"high":53035,"low":51251,"close":52738,"volume":37138,"rsi_14":45.2,"sma_20":54077.5,"sma_60":51224.17,"sma_120":48636.67},{"date":"2025-12-04","open":51846,"high":54423,"low":50656,"close":53729,"volume":47113,"rsi_14":50.18,"sma_20":53712.5,"sma_60":51386.67,"sma_120":48637.5},{"date":"2025-12-05","open":54522,"high":57100,"low":53135,"close":57001,"volume":68645,"rsi_14":47.49,"sma_20":53707.5,"sma_60":51597.5,"sma_120":48666.67},{"date":"2025-12-08","open":56406,"high":58190,"low":56009,"close":56604,"volume":38893,"rsi_14":54.67,"sma_20":53677.5,"sma_60":51760.83,"sma_120":48726.25},{"date":"2025-12-09","open":57496,"high":57496,"low":55018,"close":56307,"volume":15542,"rsi_14":57.21,"sma_20":53822.5,"sma_60":51920.83,"sma_120":48786.25},{"date":"2025-12-10","open":58388,"high":59182,"low":56902,"close":57001,"volume":43954,"rsi_14":58.18,"sma_20":53902.5,"sma_60":52114.17,"sma_120":48854.17},{"date":"2025-12-11","open":57794,"high":59776,"low":56009,"close":57298,"volume":45275,"rsi_14":64.53,"sma_20":53997.5,"sma_60":52317.5,"sma_120":48930.42},{"date":"2025-12-12","open":56505,"high":59082,"low":54225,"close":55018,"volume":84495,"rsi_14":67.35,"sma_20":54067.5,"sma_60":52480.83,"sma_120":49001.25},{"date":"2025-12-15","open":55018,"high":55018,"low":52540,"close":53729,"volume":78249,"rsi_14":68.23,"sma_20":53837.5,"sma_60":52634.17,"sma_120":49043.33},{"date":"2025-12-16","open":53035,"high":53531,"low":50954,"close":51251,"volume":54821,"rsi_14":55.21,"sma_20":53672.5,"sma_60":52746.67,"sma_120":49078.33},{"date":"2025-12-17","open":52143,"high":52837,"low":50359,"close":51053,"volume":36581,"rsi_14":51.91,"sma_20":53562.5,"sma_60":52871.67,"sma_120":49121.67},{"date":"2025-12-18","open":51449,"high":51548,"low":49566,"close":50061,"volume":35171,"rsi_14":36.77,"sma_20":53392.5,"sma_60":52977.5,"sma_120":49164.17},{"date":"2025-12-19","open":50954,"high":51251,"low":49268,"close":49962,"volume":45933,"rsi_14":36.54,"sma_20":53317.5,"sma_60":53081.67,"sma_120":49209.17},{"date":"2025-12-22","open":51449,"high":51449,"low":49268,"close":49318,"volume":41193,"rsi_14":39.45,"sma_20":53367.5,"sma_60":53173.33,"sma_120":49247.08},{"date":"2025-12-23","open":49516,"high":49516,"low":47881,"close":48525,"volume":45723,"rsi_14":35.69,"sma_20":53455.0,"sma_60":53210.0,"sma_120":49284.58},{"date":"2025-12-24","open":48574,"high":48674,"low":47484,"close":47980,"volume":36859,"rsi_14":29.86,"sma_20":53390.0,"sma_60":53241.67,"sma_120":49306.67},{"date":"2025-12-26","open":48475,"high":48574,"low":46741,"close":47781,"volume":38410,"rsi_14":8.85,"sma_20":53260.0,"sma_60":53300.0,"sma_120":49329.58},{"date":"2025-12-29","open":48277,"high":49169,"low":47583,"close":48624,"volume":33107,"rsi_14":15.74,"sma_20":52982.5,"sma_60":53382.5,"sma_120":49355.83},{"date":"2025-12-30","open":48475,"high":52540,"low":48475,"close":50755,"volume":77020,"rsi_14":29.41,"sma_20":52812.5,"sma_60":53467.5,"sma_120":49411.67},{"date":"2026-01-02","open":50755,"high":53035,"low":48773,"close":49962,"volume":50705,"rsi_14":24.09,"sma_20":52692.5,"sma_60":53542.5,"sma_120":49456.25},{"date":"2026-01-05","open":50260,"high":50260,"low":48773,"close":49368,"volume":21029,"rsi_14":21.43,"sma_20":52522.5,"sma_60":53606.67,"sma_120":49494.58},{"date":"2026-01-06","open":49467,"high":49467,"low":47781,"close":48376,"volume":41101,"rsi_14":23.62,"sma_20":52252.5,"sma_60":53652.5,"sma_120":49522.5},{"date":"2026-01-07","open":49070,"high":49070,"low":46542,"close":47583,"volume":50483,"rsi_14":24.59,"sma_20":51777.5,"sma_60":53716.67,"sma_120":49542.5},{"date":"2026-01-08","open":48723,"high":49120,"low":47087,"close":47930,"volume":25791,"rsi_14":33.33,"sma_20":51340.0,"sma_60":53790.0,"sma_120":49558.75},{"date":"2026-01-09","open":48822,"high":52341,"low":48426,"close":50656,"volume":96865,"rsi_14":48.41,"sma_20":51055.0,"sma_60":53910.83,"sma_120":49597.92},{"date":"2026-01-12","open":51747,"high":52242,"low":48426,"close":48674,"volume":50723,"rsi_14":44.85,"sma_20":50635.0,"sma_60":53910.83,"sma_120":49614.17},{"date":"2026-01-13","open":48921,"high":48921,"low":47236,"close":48079,"volume":38153,"rsi_14":43.26,"sma_20":50170.0,"sma_60":53744.17,"sma_120":49629.17},{"date":"2026-01-14","open":48277,"high":48624,"low":47534,"close":47831,"volume":29468,"rsi_14":44.53,"sma_20":49807.5,"sma_60":53605.0,"sma_120":49638.75},{"date":"2026-01-15","open":47682,"high":48178,"low":46741,"close":46840,"volume":34660,"rsi_14":43.88,"sma_20":49460.0,"sma_60":53507.5,"sma_120":49650.42},{"date":"2026-01-16","open":46542,"high":47534,"low":45105,"close":46294,"volume":68105,"rsi_14":43.88,"sma_20":49210.0,"sma_60":53302.5,"sma_120":49664.58},{"date":"2026-01-19","open":47385,"high":47385,"low":45501,"close":45898,"volume":44036,"rsi_14":39.62,"sma_20":48760.0,"sma_60":52887.5,"sma_120":49656.67},{"date":"2026-01-20","open":45303,"high":50161,"low":45303,"close":48921,"volume":85236,"rsi_14":43.46,"sma_20":48707.5,"sma_60":52750.0,"sma_120":49681.25},{"date":"2026-01-21","open":47335,"high":49169,"low":46939,"close":48128,"volume":70634,"rsi_14":43.46,"sma_20":48647.5,"sma_60":52605.83,"sma_120":49707.92},{"date":"2026-01-22","open":47946,"high":50098,"low":47456,"close":49805,"volume":60339,"rsi_14":53.46,"sma_20":48745.0,"sma_60":52482.5,"sma_120":49757.92},{"date":"2026-01-23","open":48924,"high":50588,"low":48826,"close":49120,"volume":47801,"rsi_14":54.49,"sma_20":48835.0,"sma_60":52397.5,"sma_120":49820.83},{"date":"2026-01-26","open":49805,"high":50392,"low":48826,"close":49805,"volume":32190,"rsi_14":59.35,"sma_20":48970.0,"sma_60":52359.17,"sma_120":49883.75},{"date":"2026-01-27","open":48582,"high":51077,"low":48582,"close":50783,"volume":40928,"rsi_14":60.99,"sma_20":49112.5,"sma_60":52315.83,"sma_120":49958.75},{"date":"2026-01-28","open":51370,"high":51566,"low":49805,"close":50196,"volume":28903,"rsi_14":50.71,"sma_20":49117.5,"sma_60":52270.83,"sma_120":50022.5},{"date":"2026-01-29","open":50881,"high":51175,"low":48533,"close":50392,"volume":79776,"rsi_14":59.84,"sma_20":49172.5,"sma_60":52094.17,"sma_120":50106.67},{"date":"2026-01-30","open":50656,"high":52044,"low":50061,"close":50359,"volume":30649,"rsi_14":59.35,"sma_20":49222.5,"sma_60":51940.83,"sma_120":50175.0},{"date":"2026-02-02","open":49417,"high":54324,"low":48475,"close":49962,"volume":92961,"rsi_14":58.63,"sma_20":49302.5,"sma_60":51755.83,"sma_120":50221.25},{"date":"2026-02-03","open":51449,"high":53035,"low":49665,"close":51350,"volume":33029,"rsi_14":67.7,"sma_20":49492.5,"sma_60":51659.17,"sma_120":50281.25},{"date":"2026-02-04","open":50656,"high":52143,"low":49962,"close":50656,"volume":30339,"rsi_14":66.92,"sma_20":49630.0,"sma_60":51732.5,"sma_120":50300.42},{"date":"2026-02-05","open":50161,"high":51648,"low":49665,"close":49764,"volume":37308,"rsi_14":62.59,"sma_20":49585.0,"sma_60":51607.5,"sma_120":50315.42},{"date":"2026-02-06","open":48723,"high":50557,"low":47087,"close":50557,"volume":45904,"rsi_14":66.43,"sma_20":49680.0,"sma_60":51559.17,"sma_120":50340.0},{"date":"2026-02-09","open":50260,"high":52441,"low":50260,"close":51846,"volume":34419,"rsi_14":61.75,"sma_20":49870.0,"sma_60":51499.17,"sma_120":50372.92},{"date":"2026-02-10","open":51846,"high":52242,"low":51251,"close":51648,"volume":10180,"rsi_14":64.85,"sma_20":50062.5,"sma_60":51435.83,"sma_120":50407.5},{"date":"2026-02-11","open":50557,"high":51747,"low":50061,"close":51152,"volume":44223,"rsi_14":53.47,"sma_20":50280.0,"sma_60":51394.17,"sma_120":50424.58},{"date":"2026-02-12","open":51350,"high":52540,"low":50458,"close":52143,"volume":22486,"rsi_14":61.54,"sma_20":50575.0,"sma_60":51290.83,"sma_120":50505.42},{"date":"2026-02-13","open":52738,"high":52837,"low":51548,"close":51846,"volume":17534,"rsi_14":57.0,"sma_20":50855.0,"sma_60":51245.83,"sma_120":50583.33},{"date":"2026-02-19","open":53135,"high":54225,"low":52441,"close":53630,"volume":36928,"rsi_14":60.19,"sma_20":51245.0,"sma_60":51252.5,"sma_120":50667.5},{"date":"2026-02-20","open":53135,"high":53531,"low":50458,"close":52441,"volume":52118,"rsi_14":57.02,"sma_20":51422.5,"sma_60":51235.83,"sma_120":50731.25},{"date":"2026-02-23","open":52441,"high":58785,"low":52441,"close":56505,"volume":103993,"rsi_14":67.97,"sma_20":51845.0,"sma_60":51320.83,"sma_120":50830.42},{"date":"2026-02-24","open":57100,"high":58884,"low":56009,"close":57992,"volume":41906,"rsi_14":73.91,"sma_20":52225.0,"sma_60":51483.33,"sma_120":50946.67},{"date":"2026-02-25","open":58488,"high":65427,"low":57595,"close":62750,"volume":164145,"rsi_14":81.46,"sma_20":52880.0,"sma_60":51751.67,"sma_120":51106.67},{"date":"2026-02-26","open":62750,"high":63147,"low":58983,"close":62453,"volume":66644,"rsi_14":78.87,"sma_20":53485.0,"sma_60":51905.0,"sma_120":51261.67},{"date":"2026-02-27","open":61759,"high":62651,"low":59776,"close":62651,"volume":55747,"rsi_14":82.01,"sma_20":54050.0,"sma_60":52180.0,"sma_120":51399.17},{"date":"2026-03-03","open":60669,"high":61858,"low":59281,"close":60669,"volume":41878,"rsi_14":77.5,"sma_20":54545.0,"sma_60":52290.0,"sma_120":51534.17},{"date":"2026-03-04","open":58488,"high":58488,"low":50557,"close":52540,"volume":128338,"rsi_14":53.65,"sma_20":54620.0,"sma_60":52263.33,"sma_120":51612.08},{"date":"2026-03-05","open":55216,"high":64733,"low":55216,"close":62849,"volume":111386,"rsi_14":65.21,"sma_20":55250.0,"sma_60":52440.0,"sma_120":51767.08},{"date":"2026-03-06","open":61957,"high":65030,"low":60074,"close":62453,"volume":63135,"rsi_14":64.85,"sma_20":55880.0,"sma_60":52603.33,"sma_120":51913.75},{"date":"2026-03-09","open":59875,"high":63444,"low":58884,"close":63345,"volume":87040,"rsi_14":66.58,"sma_20":56485.0,"sma_60":52765.0,"sma_120":52075.83},{"date":"2026-03-10","open":65328,"high":69689,"low":64634,"close":69095,"volume":112030,"rsi_14":70.41,"sma_20":57415.0,"sma_60":52968.33,"sma_120":52282.92},{"date":"2026-03-11","open":71771,"high":76034,"low":67707,"close":72961,"volume":142242,"rsi_14":73.41,"sma_20":58585.0,"sma_60":53243.33,"sma_120":52502.08},{"date":"2026-03-12","open":72564,"high":75340,"low":68500,"close":74349,"volume":52272,"rsi_14":73.17,"sma_20":59785.0,"sma_60":53546.67,"sma_120":52733.75},{"date":"2026-03-13","open":72663,"high":75538,"low":72168,"close":74646,"volume":41291,"rsi_14":75.34,"sma_20":60935.0,"sma_60":53843.33,"sma_120":52978.75},{"date":"2026-03-16","open":73060,"high":75340,"low":70383,"close":73754,"volume":93301,"rsi_14":71.22,"sma_20":62050.0,"sma_60":53973.33,"sma_120":53227.08},{"date":"2026-03-17","open":73556,"high":73853,"low":69987,"close":71375,"volume":45838,"rsi_14":66.11,"sma_20":63070.0,"sma_60":54395.0,"sma_120":53437.92},{"date":"2026-03-18","open":70879,"high":73060,"low":70086,"close":71672,"volume":26898,"rsi_14":62.03,"sma_20":64055.0,"sma_60":54696.67,"sma_120":53665.42},{"date":"2026-03-19","open":69987,"high":70483,"low":64436,"close":67608,"volume":107458,"rsi_14":56.31,"sma_20":64850.0,"sma_60":54971.67,"sma_120":53859.17},{"date":"2026-03-20","open":67806,"high":69095,"low":65030,"close":66914,"volume":43558,"rsi_14":55.16,"sma_20":65520.0,"sma_60":55238.33,"sma_120":54055.0},{"date":"2026-03-23","open":64776,"high":64776,"low":60666,"close":62819,"volume":66673,"rsi_14":53.49,"sma_20":66085.0,"sma_60":55466.67,"sma_120":54222.08},{"date":"2026-03-24","open":63504,"high":65950,"low":63504,"close":64678,"volume":25028,"rsi_14":67.85,"sma_20":66540.0,"sma_60":55728.33,"sma_120":54405.0},{"date":"2026-03-25","open":64776,"high":70157,"low":64384,"close":68690,"volume":46207,"rsi_14":61.18,"sma_20":67125.0,"sma_60":56069.17,"sma_120":54621.25},{"date":"2026-03-26","open":70353,"high":72603,"low":68983,"close":69766,"volume":41494,"rsi_14":63.34,"sma_20":67525.0,"sma_60":56441.67,"sma_120":54825.83},{"date":"2026-03-27","open":69374,"high":69962,"low":66733,"close":68885,"volume":30196,"rsi_14":60.45,"sma_20":67895.0,"sma_60":56808.33,"sma_120":55025.0},{"date":"2026-03-30","open":67026,"high":68396,"low":64678,"close":66439,"volume":28116,"rsi_14":46.76,"sma_20":68130.0,"sma_60":57136.67,"sma_120":55218.33},{"date":"2026-03-31","open":66733,"high":67613,"low":62721,"close":64873,"volume":56720,"rsi_14":35.69,"sma_20":68385.0,"sma_60":57424.17,"sma_120":55403.33},{"date":"2026-04-01","open":65454,"high":66138,"low":60374,"close":61449,"volume":112162,"rsi_14":28.0,"sma_20":68880.0,"sma_60":57619.17,"sma_120":55543.33},{"date":"2026-04-02","open":62136,"high":62921,"low":54381,"close":55068,"volume":90493,"rsi_14":21.76,"sma_20":68515.0,"sma_60":57714.17,"sma_120":55628.33},{"date":"2026-04-03","open":56089,"high":58177,"low":55691,"close":56188,"volume":29787,"rsi_14":23.28,"sma_20":68190.0,"sma_60":57825.83,"sma_120":55716.25},{"date":"2026-04-06","open":55461,"high":55755,"low":51338,"close":52712,"volume":45664,"rsi_14":23.01,"sma_20":67680.0,"sma_60":57907.5,"sma_120":55780.0},{"date":"2026-04-07","open":53301,"high":53301,"low":50062,"close":50946,"volume":98706,"rsi_14":21.19,"sma_20":66790.0,"sma_60":57972.5,"sma_120":55844.58},{"date":"2026-04-08","open":52320,"high":53498,"low":50553,"close":51044,"volume":44959,"rsi_14":24.2,"sma_20":65710.0,"sma_60":58033.33,"sma_120":55911.67},{"date":"2026-04-09","open":51142,"high":51240,"low":49375,"close":49375,"volume":30130,"rsi_14":23.46,"sma_20":64475.0,"sma_60":58020.0,"sma_120":55965.42},{"date":"2026-04-10","open":50553,"high":51633,"low":49669,"close":51142,"volume":26701,"rsi_14":30.42,"sma_20":63315.0,"sma_60":58070.0,"sma_120":55990.42},{"date":"2026-04-13","open":50062,"high":53203,"low":49669,"close":52320,"volume":42007,"rsi_14":28.81,"sma_20":62260.0,"sma_60":58150.0,"sma_120":55947.08},{"date":"2026-04-14","open":52516,"high":54283,"low":52418,"close":53105,"volume":29106,"rsi_14":20.07,"sma_20":61365.0,"sma_60":58247.5,"sma_120":55926.25},{"date":"2026-04-15","open":54185,"high":54185,"low":52025,"close":52712,"volume":41701,"rsi_14":16.41,"sma_20":60435.0,"sma_60":58355.0,"sma_120":55931.25},{"date":"2026-04-16","open":53694,"high":55952,"low":52222,"close":52614,"volume":56554,"rsi_14":16.93,"sma_20":59705.0,"sma_60":58470.0,"sma_120":55886.25},{"date":"2026-04-17","open":56246,"high":68222,"low":56246,"close":62038,"volume":338888,"rsi_14":42.77,"sma_20":59490.0,"sma_60":58751.67,"sma_120":55918.75},{"date":"2026-04-20","open":61351,"high":62627,"low":59780,"close":60173,"volume":72187,"rsi_14":42.38,"sma_20":59345.0,"sma_60":58950.83,"sma_120":55941.25},{"date":"2026-04-21","open":60271,"high":60860,"low":57130,"close":57915,"volume":68402,"rsi_14":43.85,"sma_20":58990.0,"sma_60":59125.0,"sma_120":55952.92},{"date":"2026-04-22","open":57620,"high":57620,"low":56246,"close":57130,"volume":23332,"rsi_14":54.09,"sma_20":58390.0,"sma_60":59246.67,"sma_120":55961.25},{"date":"2026-04-23","open":57228,"high":65964,"low":56541,"close":65571,"volume":97740,"rsi_14":65.19,"sma_20":58165.0,"sma_60":59523.33,"sma_120":56032.08},{"date":"2026-04-24","open":65866,"high":68811,"low":63216,"close":65277,"volume":90818,"rsi_14":70.38,"sma_20":57970.0,"sma_60":59783.33,"sma_120":56125.42},{"date":"2026-04-27","open":67044,"high":69105,"low":65571,"close":66160,"volume":72462,"rsi_14":75.41,"sma_20":57945.0,"sma_60":60041.67,"sma_120":56243.75},{"date":"2026-04-28","open":68418,"high":68418,"low":61645,"close":62038,"volume":63083,"rsi_14":66.18,"sma_20":57790.0,"sma_60":60240.0,"sma_120":56316.25},{"date":"2026-04-29","open":62234,"high":66455,"low":62136,"close":64492,"volume":44475,"rsi_14":71.75,"sma_20":57930.0,"sma_60":60476.67,"sma_120":56285.42},{"date":"2026-04-30","open":64688,"high":65375,"low":61449,"close":61940,"volume":46636,"rsi_14":63.16,"sma_20":58565.0,"sma_60":59703.33,"sma_120":63045.83},{"date":"2026-05-04","open":61940,"high":63412,"low":60467,"close":60860,"volume":51163,"rsi_14":62.05,"sma_20":58555.0,"sma_60":60875.0,"sma_120":56438.75},{"date":"2026-05-06","open":60074,"high":60860,"low":54185,"close":56148,"volume":146820,"rsi_14":53.87,"sma_20":58730.0,"sma_60":60965.0,"sma_120":56402.92},{"date":"2026-05-07","open":58798,"high":61940,"low":56246,"close":58798,"volume":121591,"rsi_14":57.31,"sma_20":59130.0,"sma_60":61111.67,"sma_120":56422.08},{"date":"2026-05-08","open":57522,"high":64786,"low":56148,"close":63608,"volume":166028,"rsi_14":61.86,"sma_20":59770.0,"sma_60":61355.0,"sma_120":56481.25},{"date":"2026-05-11","open":60860,"high":60860,"low":51436,"close":52320,"volume":378934,"rsi_14":39.92,"sma_20":59920.0,"sma_60":61393.33,"sma_120":56476.25},{"date":"2026-05-12","open":48737,"high":48835,"low":42651,"close":43240,"volume":474032,"rsi_14":34.72,"sma_20":59517.5,"sma_60":61255.83,"sma_120":56377.5},{"date":"2026-05-13","open":43780,"high":47215,"low":41031,"close":41620,"volume":328367,"rsi_14":35.13,"sma_20":58972.5,"sma_60":61094.17,"sma_120":56265.0},{"date":"2026-05-14","open":41522,"high":42013,"low":39657,"close":39902,"volume":120318,"rsi_14":34.54,"sma_20":58300.0,"sma_60":60911.67,"sma_120":56152.92},{"date":"2026-05-15","open":39902,"high":40491,"low":36123,"close":37154,"volume":183762,"rsi_14":21.59,"sma_20":57507.5,"sma_60":60665.83,"sma_120":55978.33},{"date":"2026-05-18","open":36074,"high":38528,"low":34454,"close":37154,"volume":172707,"rsi_14":21.72,"sma_20":56720.0,"sma_60":60425.0,"sma_120":55835.42},{"date":"2026-05-19","open":35829,"high":36369,"low":33866,"close":34994,"volume":221866,"rsi_14":19.44,"sma_20":55342.5,"sma_60":60117.5,"sma_120":55685.0},{"date":"2026-05-20","open":34602,"high":34847,"low":30970,"close":31902,"volume":237465,"rsi_14":19.84,"sma_20":53902.5,"sma_60":59777.5,"sma_120":55506.67},{"date":"2026-05-21","open":31951,"high":33866,"low":31951,"close":33375,"volume":106182,"rsi_14":18.24,"sma_20":52652.5,"sma_60":59394.17,"sma_120":55357.5},{"date":"2026-05-22","open":33669,"high":35829,"low":33424,"close":35583,"volume":101487,"rsi_14":22.91,"sma_20":51555.0,"sma_60":59023.33,"sma_120":55253.33},{"date":"2026-05-26","open":36521,"high":36965,"low":34892,"close":35040,"volume":89218,"rsi_14":23.07,"sma_20":49990.0,"sma_60":58560.0,"sma_120":55155.83},{"date":"2026-05-27","open":34547,"high":35485,"low":32573,"close":33362,"volume":101334,"rsi_14":24.62,"sma_20":48355.0,"sma_60":58073.33,"sma_120":55023.33},{"date":"2026-05-28","open":32227,"high":33708,"low":31833,"close":32326,"volume":64195,"rsi_14":19.46,"sma_20":46622.5,"sma_60":57565.83,"sma_120":54872.92},{"date":"2026-05-29","open":32622,"high":32622,"low":30006,"close":30648,"volume":60420,"rsi_14":9.09,"sma_20":45015.0,"sma_60":57063.33,"sma_120":54676.67},{"date":"2026-06-01","open":30155,"high":31092,"low":28970,"close":29513,"volume":99797,"rsi_14":12.14,"sma_20":43225.0,"sma_60":56678.33,"sma_120":54470.83},{"date":"2026-06-02","open":28723,"high":28871,"low":27193,"close":28131,"volume":109643,"rsi_14":16.27,"sma_20":41495.0,"sma_60":56096.67,"sma_120":54268.33},{"date":"2026-06-04","open":28477,"high":29612,"low":27539,"close":29266,"volume":68071,"rsi_14":21.73,"sma_20":39877.5,"sma_60":55540.83,"sma_120":54072.08},{"date":"2026-06-05","open":29661,"high":29908,"low":27341,"close":27835,"volume":117851,"rsi_14":22.02,"sma_20":38427.5,"sma_60":54945.83,"sma_120":53855.42},{"date":"2026-06-08","open":26157,"high":26848,"low":24775,"close":24775,"volume":70559,"rsi_14":21.73,"sma_20":36687.5,"sma_60":54202.5,"sma_120":53585.42},{"date":"2026-06-09","open":25071,"high":27638,"low":25071,"close":27095,"volume":74039,"rsi_14":29.12,"sma_20":34820.0,"sma_60":53433.33,"sma_120":53338.33},{"date":"2026-06-10","open":26601,"high":27391,"low":25614,"close":26502,"volume":53459,"rsi_14":31.12,"sma_20":33497.5,"sma_60":52630.83,"sma_120":53088.75},{"date":"2026-06-11","open":25417,"high":26650,"low":24627,"close":26256,"volume":68290,"rsi_14":35.54,"sma_20":32625.0,"sma_60":51819.17,"sma_120":52831.25},{"date":"2026-06-12","open":26799,"high":27835,"low":26453,"close":26996,"volume":41264,"rsi_14":33.08,"sma_20":31872.5,"sma_60":51035.0,"sma_120":52577.5},{"date":"2026-06-15","open":27440,"high":28032,"low":26601,"close":26749,"volume":35140,"rsi_14":24.08,"sma_20":31195.0,"sma_60":50286.67,"sma_120":52340.83},{"date":"2026-06-16","open":26848,"high":27045,"low":26108,"close":26502,"volume":21612,"rsi_14":24.78,"sma_20":30645.0,"sma_60":49529.17,"sma_120":52112.92},{"date":"2026-06-17","open":26601,"high":27983,"low":25960,"close":26996,"volume":37292,"rsi_14":44.72,"sma_20":27790.0,"sma_60":44705.0,"sma_120":50756.67},{"date":"2026-06-18","open":26897,"high":27045,"low":25811,"close":26157,"volume":60433,"rsi_14":30.16,"sma_20":29662.5,"sma_60":48165.0,"sma_120":51701.67},{"date":"2026-06-19","open":25861,"high":26058,"low":24874,"close":24972,"volume":53537,"rsi_14":31.15,"sma_20":29302.5,"sma_60":47516.67,"sma_120":51491.67},{"date":"2026-06-22","open":24824,"high":25269,"low":23985,"close":24282,"volume":30703,"rsi_14":32.09,"sma_20":28832.5,"sma_60":46825.0,"sma_120":51276.67},{"date":"2026-06-23","open":23837,"high":24282,"low":23097,"close":23097,"volume":44661,"rsi_14":32.53,"sma_20":28190.0,"sma_60":46045.0,"sma_120":51057.08},{"date":"2026-06-24","open":22949,"high":24479,"low":22604,"close":24232,"volume":46185,"rsi_14":32.53,"sma_20":27642.5,"sma_60":45265.83,"sma_120":50853.75},{"date":"2026-06-25","open":24183,"high":24775,"low":23245,"close":23393,"volume":29047,"rsi_14":33.93,"sma_20":27137.5,"sma_60":44487.5,"sma_120":50647.92},{"date":"2026-06-26","open":22850,"high":23591,"low":22011,"close":22258,"volume":54165,"rsi_14":39.42,"sma_20":26627.5,"sma_60":43731.67,"sma_120":50434.17},{"date":"2026-06-29","open":21863,"high":24232,"low":21863,"close":24084,"volume":83655,"rsi_14":36.8,"sma_20":26295.0,"sma_60":43033.33,"sma_120":50228.75},{"date":"2026-06-30","open":24282,"high":24775,"low":22949,"close":23294,"volume":39855,"rsi_14":36.17,"sma_20":25980.0,"sma_60":42378.33,"sma_120":49998.75},{"date":"2026-07-01","open":23294,"high":24380,"low":22801,"close":23837,"volume":28867,"rsi_14":39.83,"sma_20":25762.5,"sma_60":41845.83,"sma_120":49780.0},{"date":"2026-07-02","open":23689,"high":24380,"low":22752,"close":24183,"volume":26580,"rsi_14":37.77,"sma_20":25505.0,"sma_60":41312.5,"sma_120":49569.17},{"date":"2026-07-03","open":23837,"high":25417,"low":23541,"close":25121,"volume":29725,"rsi_14":43.32,"sma_20":25367.5,"sma_60":40841.67,"sma_120":49374.58},{"date":"2026-07-06","open":25071,"high":25861,"low":24282,"close":25367,"volume":16901,"rsi_14":45.34,"sma_20":25397.5,"sma_60":40405.0,"sma_120":49188.75},{"date":"2026-07-07","open":25466,"high":26996,"low":25318,"close":26650,"volume":46914,"rsi_14":48.67,"sma_20":25375.0,"sma_60":39988.33,"sma_120":49010.83},{"date":"2026-07-08","open":26650,"high":27095,"low":25762,"close":26256,"volume":41373,"rsi_14":50.39,"sma_20":25362.5,"sma_60":39593.33,"sma_120":48806.67},{"date":"2026-07-09","open":26206,"high":26996,"low":25663,"close":26206,"volume":34076,"rsi_14":55.41,"sma_20":25360.0,"sma_60":39167.5,"sma_120":48618.75},{"date":"2026-07-10","open":25910,"high":27144,"low":25910,"close":26749,"volume":30059,"rsi_14":60.96,"sma_20":25347.5,"sma_60":38730.83,"sma_120":48440.42},{"date":"2026-07-13","open":26749,"high":27292,"low":25515,"close":25565,"volume":25311,"rsi_14":60.96,"sma_20":25287.5,"sma_60":38260.83,"sma_120":48254.17},{"date":"2026-07-14","open":25367,"high":26305,"low":24676,"close":25367,"volume":31015,"rsi_14":55.5,"sma_20":25230.0,"sma_60":37794.17,"sma_120":48074.58},{"date":"2026-07-15","open":25466,"high":28625,"low":25466,"close":27983,"volume":40042,"rsi_14":68.98,"sma_20":25280.0,"sma_60":37373.33,"sma_120":47921.67},{"date":"2026-07-16","open":27489,"high":28822,"low":26799,"close":27045,"volume":28147,"rsi_14":70.12,"sma_20":25325.0,"sma_60":36776.67,"sma_120":47764.17},{"date":"2026-07-20","open":26799,"high":26848,"low":23739,"close":24035,"volume":37517,"rsi_14":49.81,"sma_20":25277.5,"sma_60":36160.83,"sma_120":47555.83},{"date":"2026-07-21","open":23393,"high":24775,"low":23245,"close":23788,"volume":26931,"rsi_14":51.97,"sma_20":25252.5,"sma_60":35579.17,"sma_120":47352.08},{"date":"2026-07-22","open":23837,"high":24479,"low":23393,"close":23492,"volume":26467,"rsi_14":48.59,"sma_20":25272.5,"sma_60":35005.83,"sma_120":47126.25},{"date":"2026-07-23","open":23393,"high":25614,"low":23393,"close":25515,"volume":38525,"rsi_14":54.77,"sma_20":25337.5,"sma_60":34323.33,"sma_120":46923.33},{"date":"2026-07-24","open":25515,"high":25565,"low":24479,"close":24676,"volume":14725,"rsi_14":48.4,"sma_20":25402.5,"sma_60":33631.67,"sma_120":46707.5},{"date":"2026-07-27","open":24824,"high":25417,"low":23640,"close":23936,"volume":40964,"rsi_14":45.02,"sma_20":25487.5,"sma_60":32912.5,"sma_120":46477.08},{"date":"2026-07-28","open":23837,"high":23837,"low":21666,"close":22110,"volume":53930,"rsi_14":34.77,"sma_20":25387.5,"sma_60":32232.5,"sma_120":46236.25},{"date":"2026-07-29","open":22011,"high":22307,"low":19840,"close":20333,"volume":81871,"rsi_14":31.82,"sma_20":25237.5,"sma_60":31480.83,"sma_120":45978.75},{"date":"2026-07-30","open":19939,"high":21913,"low":19939,"close":20728,"volume":87797,"rsi_14":33.53,"sma_20":25080.0,"sma_60":30779.17,"sma_120":45730.42},{"date":"2026-07-31","open":21271,"high":22406,"low":20827,"close":22209,"volume":39378,"rsi_14":37.08,"sma_20":24980.0,"sma_60":30120.83,"sma_120":45497.92},{"date":"2026-08-03","open":22061,"high":24035,"low":21863,"close":23146,"volume":32383,"rsi_14":43.02,"sma_20":24880.0,"sma_60":29558.33,"sma_120":45261.67},{"date":"2026-08-04","open":22900,"high":24676,"low":22900,"close":24479,"volume":24732,"rsi_14":47.59,"sma_20":24835.0,"sma_60":28973.33,"sma_120":45042.5},{"date":"2026-08-05","open":24923,"high":25318,"low":24479,"close":24972,"volume":18787,"rsi_14":40.79,"sma_20":24750.0,"sma_60":28315.0,"sma_120":44835.0},{"date":"2026-08-06","open":24923,"high":25565,"low":24726,"close":24972,"volume":22363,"rsi_14":43.27,"sma_20":24685.0,"sma_60":27848.33,"sma_120":44620.83},{"date":"2026-08-07","open":25269,"high":25565,"low":24183,"close":24528,"volume":13508,"rsi_14":51.92,"sma_20":24600.0,"sma_60":27528.33,"sma_120":44392.08},{"date":"2026-08-10","open":24775,"high":25417,"low":24627,"close":24972,"volume":29506,"rsi_14":54.55,"sma_20":24510.0,"sma_60":27243.33,"sma_120":44168.75},{"date":"2026-08-11","open":25022,"high":25713,"low":24874,"close":25515,"volume":41869,"rsi_14":57.62,"sma_20":24507.5,"sma_60":26996.67,"sma_120":43954.17},{"date":"2026-08-12","open":25269,"high":25515,"low":24183,"close":24775,"volume":45905,"rsi_14":46.91,"sma_20":24477.5,"sma_60":26784.17,"sma_120":43725.0},{"date":"2026-08-13","open":24824,"high":25417,"low":24627,"close":24972,"volume":34474,"rsi_14":51.3,"sma_20":24325.0,"sma_60":26575.0,"sma_120":43500.0},{"date":"2026-08-14","open":25071,"high":25614,"low":24676,"close":25170,"volume":25504,"rsi_14":55.71,"sma_20":24230.0,"sma_60":26405.83,"sma_120":43261.67},{"date":"2026-08-18","open":25170,"high":25170,"low":23196,"close":23393,"volume":43076,"rsi_14":55.96,"sma_20":24197.5,"sma_60":26259.17,"sma_120":43018.33},{"date":"2026-08-19","open":22900,"high":23245,"low":22456,"close":22900,"volume":29611,"rsi_14":63.54,"sma_20":24152.5,"sma_60":26079.17,"sma_120":42736.67},{"date":"2026-08-20","open":23048,"high":23788,"low":22653,"close":23196,"volume":26917,"rsi_14":63.16,"sma_20":24137.5,"sma_60":25866.67,"sma_120":42445.0},{"date":"2026-08-21","open":22801,"high":22949,"low":21765,"close":22357,"volume":34943,"rsi_14":50.85,"sma_20":23977.5,"sma_60":25652.5,"sma_120":42106.25},{"date":"2026-08-24","open":22209,"high":22505,"low":21814,"close":22505,"volume":24469,"rsi_14":45.96,"sma_20":23867.5,"sma_60":25469.17,"sma_120":41771.25},{"date":"2026-08-25","open":22900,"high":22900,"low":21666,"close":22554,"volume":25368,"rsi_14":35.56,"sma_20":23797.5,"sma_60":25304.17,"sma_120":41435.0},{"date":"2026-08-26","open":22801,"high":23887,"low":22505,"close":23492,"volume":30580,"rsi_14":39.58,"sma_20":23867.5,"sma_60":25183.33,"sma_120":41123.33},{"date":"2026-08-27","open":30451,"high":30500,"low":30401,"close":30500,"volume":53929,"rsi_14":69.58,"sma_20":24382.5,"sma_60":25200.0,"sma_120":40939.17},{"date":"2026-08-28","open":30800,"high":30800,"low":28000,"close":28150,"volume":215869,"rsi_14":59.94,"sma_20":24740.0,"sma_60":25194.17,"sma_120":40645.42},{"date":"2026-08-31","open":28500,"high":28500,"low":25050,"close":26050,"volume":129102,"rsi_14":52.05,"sma_20":24917.5,"sma_60":25134.17,"sma_120":40337.5},{"date":"2026-09-01","open":26250,"high":27100,"low":25900,"close":26200,"volume":77408,"rsi_14":50.98,"sma_20":25055.0,"sma_60":25100.83,"sma_120":40023.33},{"date":"2026-09-02","open":25250,"high":25400,"low":24250,"close":24500,"volume":83990,"rsi_14":48.4,"sma_20":25040.0,"sma_60":25090.83,"sma_120":39646.67},{"date":"2026-09-03","open":24400,"high":24750,"low":23300,"close":23650,"volume":77286,"rsi_14":45.76,"sma_20":24957.5,"sma_60":25027.5,"sma_120":39230.42},{"date":"2026-09-04","open":24150,"high":24200,"low":23500,"close":23800,"volume":36503,"rsi_14":45.62,"sma_20":24882.5,"sma_60":24976.67,"sma_120":38803.75},{"date":"2026-09-07","open":23700,"high":24050,"low":23350,"close":23600,"volume":34085,"rsi_14":49.72,"sma_20":24820.0,"sma_60":24926.67,"sma_120":38372.92},{"date":"2026-09-08","open":23950,"high":23950,"low":23100,"close":23100,"volume":35704,"rsi_14":49.72,"sma_20":24710.0,"sma_60":24855.83,"sma_120":37945.42},{"date":"2026-09-09","open":22900,"high":23250,"low":22900,"close":23150,"volume":25247,"rsi_14":49.0,"sma_20":24575.0,"sma_60":24790.0,"sma_120":37538.33},{"date":"2026-09-10","open":22950,"high":23150,"low":22500,"close":22600,"volume":38065,"rsi_14":49.86,"sma_20":24450.0,"sma_60":24719.17,"sma_120":37124.17},{"date":"2026-09-11","open":22300,"high":22550,"low":22100,"close":22150,"volume":17624,"rsi_14":48.15,"sma_20":24292.5,"sma_60":24632.5,"sma_120":36740.42},{"date":"2026-09-14","open":21900,"high":23000,"low":21750,"close":22500,"volume":31073,"rsi_14":49.02,"sma_20":24142.5,"sma_60":24565.83,"sma_120":36365.42},{"date":"2026-09-15","open":22550,"high":22650,"low":22150,"close":22450,"volume":21676,"rsi_14":46.02,"sma_20":24080.0,"sma_60":24518.33,"sma_120":36017.5},{"date":"2026-09-16","open":22050,"high":22400,"low":21950,"close":22100,"volume":25217,"rsi_14":6.86,"sma_20":24025.0,"sma_60":24476.67,"sma_120":35650.83},{"date":"2026-09-17","open":22050,"high":22750,"low":22000,"close":22550,"volume":20337,"rsi_14":14.56,"sma_20":23977.5,"sma_60":24462.5,"sma_120":35253.75},{"date":"2026-09-18","open":22600,"high":22600,"low":21850,"close":22000,"volume":150405,"rsi_14":18.11,"sma_20":23945.0,"sma_60":24420.0,"sma_120":34842.92},{"date":"2026-09-21","open":21850,"high":22100,"low":21600,"close":21900,"volume":11843,"rsi_14":15.87,"sma_20":23900.0,"sma_60":24390.0,"sma_120":34438.75},{"date":"2026-09-22","open":21800,"high":22200,"low":21250,"close":21500,"volume":40873,"rsi_14":20.0,"sma_20":23832.5,"sma_60":24372.5,"sma_120":34052.08},{"date":"2026-09-23","open":21400,"high":21700,"low":21100,"close":21350,"volume":21655,"rsi_14":23.26,"sma_20":23710.0,"sma_60":24321.67,"sma_120":33677.5},{"date":"2026-09-28","open":21300,"high":21950,"low":21300,"close":21850,"volume":18888,"rsi_14":29.03,"sma_20":23257.5,"sma_60":24292.5,"sma_120":33335.42},{"date":"2026-09-29","open":21850,"high":22000,"low":21500,"close":21950,"volume":23822,"rsi_14":31.87,"sma_20":22947.5,"sma_60":24255.83,"sma_120":33050.83},{"date":"2026-09-30","open":22150,"high":22150,"low":21500,"close":21600,"volume":19030,"rsi_14":32.95,"sma_20":22725.0,"sma_60":24207.5,"sma_120":32760.0},{"date":"2026-10-01","open":21600,"high":23100,"low":21550,"close":22900,"volume":27923,"rsi_14":46.85,"sma_20":22555.0,"sma_60":24163.33,"sma_120":32502.5},{"date":"2026-10-02","open":22850,"high":23100,"low":22400,"close":22900,"volume":14922,"rsi_14":52.94,"sma_20":22475.0,"sma_60":24116.67,"sma_120":32260.83},{"date":"2026-10-06","open":22900,"high":23300,"low":22550,"close":23200,"volume":19681,"rsi_14":60.61,"sma_20":22457.5,"sma_60":24055.0,"sma_120":32021.67},{"date":"2026-10-07","open":23250,"high":23950,"low":23050,"close":23800,"volume":26776,"rsi_14":62.5,"sma_20":22457.5,"sma_60":24008.33,"sma_120":31800.83},{"date":"2026-10-08","open":23750,"high":23850,"low":22950,"close":23000,"volume":25717,"rsi_14":54.62,"sma_20":22427.5,"sma_60":23949.17,"sma_120":31558.33},{"date":"2026-10-12","open":23150,"high":23150,"low":22000,"close":22050,"volume":13833,"rsi_14":49.62,"sma_20":22375.0,"sma_60":23865.0,"sma_120":31297.92},{"date":"2026-10-13","open":21600,"high":22150,"low":21250,"close":21800,"volume":25141,"rsi_14":44.09,"sma_20":22307.5,"sma_60":23796.67,"sma_120":31028.75},{"date":"2026-10-14","open":21650,"high":23100,"low":21650,"close":22300,"volume":66512,"rsi_14":52.38,"sma_20":22292.5,"sma_60":23740.0,"sma_120":30767.08},{"date":"2026-10-15","open":21500,"high":21750,"low":20700,"close":20900,"volume":31644,"rsi_14":43.42,"sma_20":22230.0,"sma_60":23615.83,"sma_120":30494.58},{"date":"2026-10-16","open":21200,"high":22600,"low":21200,"close":22100,"volume":37448,"rsi_14":53.57,"sma_20":22210.0,"sma_60":23527.5,"sma_120":30152.08},{"date":"2026-10-19","open":21800,"high":22550,"low":21000,"close":22550,"volume":20380,"rsi_14":56.9,"sma_20":22215.0,"sma_60":23497.5,"sma_120":29829.17},{"date":"2026-10-20","open":22600,"high":22900,"low":21550,"close":21850,"volume":16610,"rsi_14":50.0,"sma_20":22202.5,"sma_60":23460.0,"sma_120":29519.58},{"date":"2026-10-21","open":22000,"high":22650,"low":21250,"close":21400,"volume":36545,"rsi_14":47.03,"sma_20":22145.0,"sma_60":23420.0,"sma_120":29212.92},{"date":"2026-10-22","open":21150,"high":21650,"low":20550,"close":20750,"volume":21360,"rsi_14":45.55,"sma_20":22082.5,"sma_60":23335.0,"sma_120":28829.17},{"date":"2026-10-23","open":20175,"high":21840,"low":20028,"close":21800,"volume":54165,"rsi_14":44.09,"sma_20":22077.5,"sma_60":23281.67,"sma_120":28456.67}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":3.07,"pbr":0.82,"ttm_eps":null,"close":22604.0078},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":5.07,"pbr":1.15,"ttm_eps":null,"close":31597.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":7.93,"pbr":1.51,"ttm_eps":null,"close":42048.3164},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":7.09,"pbr":1.38,"ttm_eps":null,"close":39309.2344},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":9.38,"pbr":1.47,"ttm_eps":null,"close":43465.0586},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":7.28,"pbr":1.5,"ttm_eps":null,"close":45019.1914},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":7.85,"pbr":1.61,"ttm_eps":null,"close":50755.3594},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":9.71,"pbr":2.04,"ttm_eps":null,"close":64873.4219},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":4.05,"pbr":0.74,"ttm_eps":null,"close":23294.498}],"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":"휴온스글로벌","phase":"above-fold","symbol_resolved":true}