{"status":"ok","report":{"price_analysis":{"current":15140.0,"change_1d":-2.9,"change_7d":-9.2,"change_30d":-18.2,"high_30d":19600.0,"low_30d":14800.0,"position_in_range":7.0,"support":15280.0,"resistance":19120.0},"summary":"대양전기공업(108380)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 1448.32억. 현재가 15,140원, 전일 대비 -2.9%, 30일 -18.2%. PER 4.9배 / ROE 2.8%. 기술적 시그널: RSI 24(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 2.60만, 기관 순매도 2.76만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 4.9배입니다. ROE 2.8%입니다. 시가총액 1448.32억. 매출 2398.60억, 영업이익 294.01억.","grade":"C","comment":"PER 4.9배, ROE 2.76%","per":4.9,"pbr":0.52,"roe":2.76,"eps":3088.2000000000003,"revenue":239859784789.0,"operating_income":29400834351.0,"net_income":29545842873.0,"market_cap":144832222580,"profit_margin":12.32,"roa":2.21,"operating_margin":12.26,"gross_margin":17.81,"debt_ratio":0.24645156173219765,"total_assets":346315616551.0,"total_equity":277841215161.0,"total_debt":68474401390.0,"dividend_yield":0.67,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 24.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-703.17)가 시그널선(-460.17)을 하회합니다(데드크로스). 현재가가 SMA20(17360)과 SMA60(17680) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 14971~19749 (현재 위치 4%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 24","rsi_14":23.956723338485318,"macd":-703.1683533218857,"macd_signal":-460.16511440462557,"sma_20":17360.0,"sma_60":17680.5,"bb_upper":19748.823978446297,"bb_lower":14971.176021553702,"atr_14":827.8571428571429},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 2.60만, 기관 순매수 -2.76만. 30일 누적: 외국인 5.87만, 기관 -2.18만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":25999.0,"institutional_flow":-27644.0,"data":[{"date":"2026-10-23","foreign_net":7352.0,"institution_net":-14706.0,"retail_net":7354.0},{"date":"2026-10-22","foreign_net":14975.0,"institution_net":-14766.0,"retail_net":-209.0},{"date":"2026-10-21","foreign_net":4961.0,"institution_net":-191.0,"retail_net":-4770.0},{"date":"2026-10-20","foreign_net":1505.0,"institution_net":-1145.0,"retail_net":-360.0},{"date":"2026-10-19","foreign_net":-2794.0,"institution_net":3164.0,"retail_net":-370.0},{"date":"2026-10-16","foreign_net":2519.0,"institution_net":-3593.0,"retail_net":1074.0},{"date":"2026-10-15","foreign_net":-3349.0,"institution_net":-983.0,"retail_net":4332.0},{"date":"2026-10-14","foreign_net":6279.0,"institution_net":-3459.0,"retail_net":-2820.0},{"date":"2026-10-13","foreign_net":10261.0,"institution_net":-1262.0,"retail_net":-8999.0},{"date":"2026-10-12","foreign_net":5184.0,"institution_net":-6943.0,"retail_net":1759.0},{"date":"2026-10-08","foreign_net":-4297.0,"institution_net":525.0,"retail_net":3772.0},{"date":"2026-10-07","foreign_net":-4244.0,"institution_net":-3337.0,"retail_net":7581.0},{"date":"2026-10-06","foreign_net":-3420.0,"institution_net":573.0,"retail_net":2847.0},{"date":"2026-10-02","foreign_net":1347.0,"institution_net":964.0,"retail_net":-2311.0},{"date":"2026-10-01","foreign_net":-145.0,"institution_net":391.0,"retail_net":-246.0},{"date":"2026-09-30","foreign_net":3514.0,"institution_net":2484.0,"retail_net":-5998.0},{"date":"2026-09-29","foreign_net":3559.0,"institution_net":638.0,"retail_net":-4197.0},{"date":"2026-09-28","foreign_net":6231.0,"institution_net":1459.0,"retail_net":-7690.0},{"date":"2026-09-23","foreign_net":-9864.0,"institution_net":41.0,"retail_net":9823.0},{"date":"2026-09-22","foreign_net":127.0,"institution_net":-1372.0,"retail_net":1245.0},{"date":"2026-09-21","foreign_net":-10320.0,"institution_net":2911.0,"retail_net":7409.0},{"date":"2026-09-18","foreign_net":-580.0,"institution_net":5683.0,"retail_net":-5103.0},{"date":"2026-09-17","foreign_net":5215.0,"institution_net":1914.0,"retail_net":-7129.0},{"date":"2026-09-16","foreign_net":-3313.0,"institution_net":3292.0,"retail_net":21.0},{"date":"2026-09-15","foreign_net":811.0,"institution_net":1890.0,"retail_net":-2701.0},{"date":"2026-09-14","foreign_net":3616.0,"institution_net":1765.0,"retail_net":-5381.0},{"date":"2026-09-11","foreign_net":-395.0,"institution_net":7025.0,"retail_net":-6630.0},{"date":"2026-09-10","foreign_net":7543.0,"institution_net":-6729.0,"retail_net":-814.0},{"date":"2026-09-09","foreign_net":7196.0,"institution_net":3861.0,"retail_net":-11057.0},{"date":"2026-09-08","foreign_net":9249.0,"institution_net":-1943.0,"retail_net":-7306.0}],"periods":{"d1":{"foreign_net":7352.0,"institution_net":-14706.0,"retail_net":7354.0},"d3":{"foreign_net":27288.0,"institution_net":-29663.0,"retail_net":2375.0},"d7":{"foreign_net":25169.0,"institution_net":-32220.0,"retail_net":7051.0},"d14":{"foreign_net":36279.0,"institution_net":-45159.0,"retail_net":8880.0},"d30":{"foreign_net":58723.0,"institution_net":-21849.0,"retail_net":-36874.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 4.9x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":74,"summary":"매출 +39.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":39.2,"unit":"%","percentile":78,"direction":"higher_better"},{"name":"영업이익 성장률","value":20.5,"unit":"%","percentile":70,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.8%","metrics":[{"name":"ROE","value":2.76,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":12.26,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":12.32,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.21,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":27,"summary":"RSI 24","metrics":[{"name":"RSI (14)","value":24.0,"unit":"","percentile":24,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-18.2,"unit":"%","percentile":27,"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":74,"summary":"유동비율 3.4x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":3.38,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.09,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":70.9,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.09,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 4.9x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +39.2%"},"profitability":{"grade":"C","reason":"ROE 2.8%"},"momentum":{"grade":"D","reason":"RSI 24"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.21,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.76,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":8.49,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.25,"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":17.81,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":12.26,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":12.32,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 24 (30 이하 과매도 구간)","전분기 대비 매출 39% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 24 (30 이하 과매도 구간)","전분기 대비 매출 39% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":4.9,"current_pbr":0.52,"per_5y_high":10.69,"per_5y_low":5.74,"per_5y_avg":8.57,"per_percentile":0.0,"pbr_5y_high":2.12,"pbr_5y_low":0.97,"pbr_5y_avg":1.46,"pbr_percentile":0.0,"per_5y_median":8.91,"pbr_5y_median":1.23,"history":[{"quarter":"2024-Q2","per":9.53,"pbr":1.12},{"quarter":"2024-Q3","per":8.66,"pbr":0.97},{"quarter":"2024-Q4","per":6.23,"pbr":1.0},{"quarter":"2025-Q1","per":6.94,"pbr":1.21},{"quarter":"2025-Q2","per":10.35,"pbr":1.79},{"quarter":"2025-Q3","per":10.08,"pbr":2.12},{"quarter":"2025-Q4","per":10.69,"pbr":1.98},{"quarter":"2026-Q1","per":8.91,"pbr":1.72},{"quarter":"2026-Q2","per":5.74,"pbr":1.23},{"quarter":"현재","per":4.9,"pbr":0.52}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":13643.7686,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":11880.4219,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":12757.5547,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":15706.1875,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":23678.418,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":28890.6484,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":27700.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":24500.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":17720.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"AEROSPACE & DEFENSE"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":9.53,"eps":1431.18,"close":13643.77,"source":"reported"},{"date":"2024-07","per":9.44,"eps":1431.18,"close":13515.7,"source":"reported"},{"date":"2024-08","per":8.56,"eps":1431.18,"close":12254.76,"source":"reported"},{"date":"2024-09","per":8.66,"eps":1372.4,"close":11880.42,"source":"reported"},{"date":"2024-10","per":8.21,"eps":1372.4,"close":11269.65,"source":"reported"},{"date":"2024-11","per":9.23,"eps":1372.4,"close":12668.51,"source":"reported"},{"date":"2024-12","per":6.23,"eps":2048.58,"close":12757.55,"source":"reported"},{"date":"2025-01","per":7.36,"eps":2048.58,"close":15080.72,"source":"reported"},{"date":"2025-02","per":8.31,"eps":2048.58,"close":17026.62,"source":"reported"},{"date":"2025-03","per":6.94,"eps":2262.73,"close":15706.19,"source":"reported"},{"date":"2025-04","per":8.5,"eps":2262.73,"close":19230.65,"source":"reported"},{"date":"2025-05","per":8.93,"eps":2262.73,"close":20203.6,"source":"reported"},{"date":"2025-06","per":10.35,"eps":2287.43,"close":23678.42,"source":"reported"},{"date":"2025-07","per":11.59,"eps":2287.43,"close":26507.91,"source":"reported"},{"date":"2025-08","per":12.78,"eps":2287.43,"close":29238.13,"source":"reported"},{"date":"2025-09","per":10.08,"eps":2866.75,"close":28890.65,"source":"reported"},{"date":"2025-10","per":10.39,"eps":2866.75,"close":29784.17,"source":"reported"},{"date":"2025-11","per":9.9,"eps":2866.75,"close":28394.25,"source":"reported"},{"date":"2025-12","per":10.69,"eps":2591.05,"close":27700.0,"source":"reported"},{"date":"2026-01","per":11.31,"eps":2591.05,"close":29300.0,"source":"reported"},{"date":"2026-02","per":12.16,"eps":2591.05,"close":31500.0,"source":"reported"},{"date":"2026-03","per":8.91,"eps":2750.59,"close":24500.0,"source":"reported"},{"date":"2026-04","per":11.34,"eps":2750.59,"close":31200.0,"source":"reported"},{"date":"2026-05","per":7.54,"eps":2750.59,"close":20750.0,"source":"reported"},{"date":"2026-06","per":5.74,"eps":3088.2,"close":17720.0,"source":"reported"},{"date":"2026-07","per":5.32,"eps":3088.2,"close":16430.0,"source":"reported"},{"date":"2026-08","per":5.99,"eps":3088.2,"close":18510.0,"source":"reported"},{"date":"2026-09","per":6.0,"eps":3088.2,"close":18520.0,"source":"reported"},{"date":"2026-10","per":4.81,"eps":3088.2,"close":14840.0,"source":"reported"}],"trailing_per_history_meta":{"avg":8.79,"std":2.1,"upper_1sd":10.89,"lower_1sd":6.69,"current":4.81,"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":0.67,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"A","percentile":92,"summary":"배당성향 3%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":3.3,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":30.5,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.09,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.67,"summary":"배당수익률 0.67%","metrics":[{"name":"배당수익률","value":0.67,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"4.9배"},{"label":"PBR","value":"0.5배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"2.8%"}],"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":"2026-10-23T23:44:25.578861+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.027585605024649483,"dividend_yield":null,"eps":801.1,"revenue":70834320836.0,"operating_income":7559162517.0,"net_income":7664418021.0,"market_cap":null,"profit_margin":0.10820204006395621,"operating_margin":0.10671610072328414,"roa":0.022131309287553608,"gross_margin":0.1781095406873451,"total_equity":277841215161.0,"total_assets":346315616551.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":11.52,"pbr":1.03,"roe":0.02646739219423282,"dividend_yield":0.67,"eps":759.7,"revenue":50896453285.0,"operating_income":6274197018.0,"net_income":7268324921.0,"market_cap":285600000000.0,"profit_margin":0.142806118145409,"operating_margin":0.12327375707039898,"roa":0.021834552845446636,"gross_margin":0.19033388813469657,"total_equity":274614320431.0,"total_assets":332881784777.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.024304313859646147,"dividend_yield":null,"eps":683.86,"revenue":56596294145.0,"operating_income":7824138969.0,"net_income":6542717405.0,"market_cap":null,"profit_margin":0.11560328293293416,"operating_margin":0.13824472233030868,"roa":0.020320035638859625,"gross_margin":0.21125673789467156,"total_equity":269199840110.0,"total_assets":321983559541.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.030735915695452677,"dividend_yield":null,"eps":843.54,"revenue":61532716523.0,"operating_income":7743335847.0,"net_income":8070382526.0,"market_cap":null,"profit_margin":0.13115596030907253,"operating_margin":0.12584095558507738,"roa":0.025223872280475325,"gross_margin":0.17250374821388575,"total_equity":262571728982.0,"total_assets":319950181965.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.017426510551737034,"dividend_yield":null,"eps":463.49,"revenue":56326021556.0,"operating_income":5782069164.0,"net_income":4434377928.0,"market_cap":null,"profit_margin":0.07872698631113666,"operating_margin":0.10265360492843256,"roa":0.013907770483243768,"gross_margin":0.14915624757284252,"total_equity":254461609789.0,"total_assets":318841753489.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.022958094628576602,"dividend_yield":null,"eps":600.16,"revenue":55639792956.0,"operating_income":5710932102.0,"net_income":5741908520.0,"market_cap":null,"profit_margin":0.10319787718370388,"operating_margin":0.10264114581655993,"roa":0.01848688992562912,"gross_margin":0.2018301997974818,"total_equity":250103878954.0,"total_assets":310593536452.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.03743019719834288,"dividend_yield":null,"eps":959.56,"revenue":60286729028.0,"operating_income":7331231626.0,"net_income":9180457681.0,"market_cap":null,"profit_margin":0.1522799101728701,"operating_margin":0.12160606064056038,"roa":0.029748160860677043,"gross_margin":0.17915083233299614,"total_equity":245268750051.0,"total_assets":308605890764.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.010701393289565661,"dividend_yield":null,"eps":264.22,"revenue":44736905939.0,"operating_income":2915123468.0,"net_income":2527907595.0,"market_cap":null,"profit_margin":0.056506089143645105,"operating_margin":0.0651614904252621,"roa":0.008324675390131214,"gross_margin":0.1347259259327921,"total_equity":236222286818.0,"total_assets":303664404500.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.017964915490890243,"dividend_yield":null,"eps":438.79,"revenue":49900400420.0,"operating_income":3061885789.0,"net_income":4198011974.0,"market_cap":null,"profit_margin":0.08412782139354223,"operating_margin":0.06135994427356942,"roa":0.013861703184524909,"gross_margin":0.1383894174370635,"total_equity":233678359140.0,"total_assets":302849651166.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.01610021256459658,"dividend_yield":null,"eps":386.01,"revenue":41354840126.0,"operating_income":2378054855.0,"net_income":3693113335.0,"market_cap":null,"profit_margin":0.0893030495039472,"operating_margin":0.05750366457117325,"roa":0.012478522739186568,"gross_margin":0.13188231317985583,"total_equity":229382892939.0,"total_assets":295957575443.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.012013388869545047,"dividend_yield":null,"eps":283.38,"revenue":50094663949.0,"operating_income":2678202969.0,"net_income":2711155286.0,"market_cap":null,"profit_margin":0.05412064024943161,"operating_margin":0.05346283931012303,"roa":0.009099354964083602,"gross_margin":0.12054641608431324,"total_equity":225677809604.0,"total_assets":297950271937.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.013416064986743501,"dividend_yield":null,"eps":323.0,"revenue":37204921931.0,"operating_income":1719997056.0,"net_income":2993156346.0,"market_cap":null,"profit_margin":0.08045054768697238,"operating_margin":0.04623036326187957,"roa":0.010678949240853977,"gross_margin":0.11697195739507436,"total_equity":223102403645.0,"total_assets":280285660929.0}],"current_price":15140.0,"change_pct":-2.89,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":11700.0},{"date":"2016-10-25","close":11650.0},{"date":"2016-10-26","close":11700.0},{"date":"2016-10-27","close":11700.0},{"date":"2016-10-28","close":11650.0},{"date":"2016-10-31","close":11600.0},{"date":"2016-11-01","close":11550.0},{"date":"2016-11-02","close":11500.0},{"date":"2016-11-03","close":11600.0},{"date":"2016-11-04","close":11550.0},{"date":"2016-11-07","close":11600.0},{"date":"2016-11-08","close":11600.0},{"date":"2016-11-09","close":11300.0},{"date":"2016-11-10","close":11600.0},{"date":"2016-11-11","close":11750.0},{"date":"2016-11-14","close":11900.0},{"date":"2016-11-15","close":11900.0},{"date":"2016-11-16","close":11950.0},{"date":"2016-11-17","close":12050.0},{"date":"2016-11-18","close":11950.0},{"date":"2016-11-21","close":11950.0},{"date":"2016-11-22","close":11950.0},{"date":"2016-11-23","close":11950.0},{"date":"2016-11-24","close":11900.0},{"date":"2016-11-25","close":11850.0},{"date":"2016-11-28","close":11850.0},{"date":"2016-11-29","close":12000.0},{"date":"2016-11-30","close":12000.0},{"date":"2016-12-01","close":12150.0},{"date":"2016-12-02","close":12100.0},{"date":"2016-12-05","close":11900.0},{"date":"2016-12-06","close":11850.0},{"date":"2016-12-07","close":11850.0},{"date":"2016-12-08","close":11950.0},{"date":"2016-12-09","close":12000.0},{"date":"2016-12-12","close":12200.0},{"date":"2016-12-13","close":12200.0},{"date":"2016-12-14","close":12200.0},{"date":"2016-12-15","close":12500.0},{"date":"2016-12-16","close":12500.0},{"date":"2016-12-19","close":12700.0},{"date":"2016-12-20","close":13150.0},{"date":"2016-12-21","close":13550.0},{"date":"2016-12-22","close":13800.0},{"date":"2016-12-23","close":13750.0},{"date":"2016-12-26","close":13750.0},{"date":"2016-12-27","close":13700.0},{"date":"2016-12-28","close":13650.0},{"date":"2016-12-29","close":13850.0},{"date":"2017-01-02","close":13700.0},{"date":"2017-01-03","close":13800.0},{"date":"2017-01-04","close":14100.0},{"date":"2017-01-05","close":13900.0},{"date":"2017-01-06","close":14200.0},{"date":"2017-01-09","close":14250.0},{"date":"2017-01-10","close":14350.0},{"date":"2017-01-11","close":14650.0},{"date":"2017-01-12","close":15200.0},{"date":"2017-01-13","close":14800.0},{"date":"2017-01-16","close":14700.0},{"date":"2017-01-17","close":14850.0},{"date":"2017-01-18","close":14850.0},{"date":"2017-01-19","close":14900.0},{"date":"2017-01-20","close":14900.0},{"date":"2017-01-23","close":14900.0},{"date":"2017-01-24","close":14950.0},{"date":"2017-01-25","close":14850.0},{"date":"2017-01-26","close":15100.0},{"date":"2017-01-31","close":15050.0},{"date":"2017-02-01","close":15100.0},{"date":"2017-02-02","close":15300.0},{"date":"2017-02-03","close":15150.0},{"date":"2017-02-06","close":15250.0},{"date":"2017-02-07","close":15000.0},{"date":"2017-02-08","close":15100.0},{"date":"2017-02-09","close":15000.0},{"date":"2017-02-10","close":15000.0},{"date":"2017-02-13","close":15000.0},{"date":"2017-02-14","close":15100.0},{"date":"2017-02-15","close":15100.0},{"date":"2017-02-16","close":15000.0},{"date":"2017-02-17","close":15150.0},{"date":"2017-02-20","close":15000.0},{"date":"2017-02-21","close":15200.0},{"date":"2017-02-22","close":15650.0},{"date":"2017-02-23","close":15450.0},{"date":"2017-02-24","close":15550.0},{"date":"2017-02-27","close":14950.0},{"date":"2017-02-28","close":14550.0},{"date":"2017-03-02","close":14900.0},{"date":"2017-03-03","close":14850.0},{"date":"2017-03-06","close":15000.0},{"date":"2017-03-07","close":15300.0},{"date":"2017-03-08","close":14350.0},{"date":"2017-03-09","close":14500.0},{"date":"2017-03-10","close":14600.0},{"date":"2017-03-13","close":14700.0},{"date":"2017-03-14","close":14800.0},{"date":"2017-03-15","close":14700.0},{"date":"2017-03-16","close":14650.0},{"date":"2017-03-17","close":14700.0},{"date":"2017-03-20","close":14500.0},{"date":"2017-03-21","close":14200.0},{"date":"2017-03-22","close":14200.0},{"date":"2017-03-23","close":14250.0},{"date":"2017-03-24","close":14650.0},{"date":"2017-03-27","close":14400.0},{"date":"2017-03-28","close":14550.0},{"date":"2017-03-29","close":14300.0},{"date":"2017-03-30","close":14200.0},{"date":"2017-03-31","close":14350.0},{"date":"2017-04-03","close":14500.0},{"date":"2017-04-04","close":14600.0},{"date":"2017-04-05","close":14550.0},{"date":"2017-04-06","close":14400.0},{"date":"2017-04-07","close":14500.0},{"date":"2017-04-10","close":14200.0},{"date":"2017-04-11","close":14250.0},{"date":"2017-04-12","close":14250.0},{"date":"2017-04-13","close":14000.0},{"date":"2017-04-14","close":13700.0},{"date":"2017-04-17","close":13750.0},{"date":"2017-04-18","close":13850.0},{"date":"2017-04-19","close":13550.0},{"date":"2017-04-20","close":13750.0},{"date":"2017-04-21","close":13650.0},{"date":"2017-04-24","close":13600.0},{"date":"2017-04-25","close":13600.0},{"date":"2017-04-26","close":13700.0},{"date":"2017-04-27","close":14000.0},{"date":"2017-04-28","close":13900.0},{"date":"2017-05-02","close":13850.0},{"date":"2017-05-04","close":13600.0},{"date":"2017-05-08","close":13750.0},{"date":"2017-05-10","close":13650.0},{"date":"2017-05-11","close":13650.0},{"date":"2017-05-12","close":13650.0},{"date":"2017-05-15","close":13450.0},{"date":"2017-05-16","close":13250.0},{"date":"2017-05-17","close":13100.0},{"date":"2017-05-18","close":12800.0},{"date":"2017-05-19","close":13300.0},{"date":"2017-05-22","close":13350.0},{"date":"2017-05-23","close":13450.0},{"date":"2017-05-24","close":13700.0},{"date":"2017-05-25","close":13450.0},{"date":"2017-05-26","close":13700.0},{"date":"2017-05-29","close":13700.0},{"date":"2017-05-30","close":13750.0},{"date":"2017-05-31","close":13700.0},{"date":"2017-06-01","close":13750.0},{"date":"2017-06-02","close":13750.0},{"date":"2017-06-05","close":13650.0},{"date":"2017-06-07","close":13500.0},{"date":"2017-06-08","close":13400.0},{"date":"2017-06-09","close":13500.0},{"date":"2017-06-12","close":13600.0},{"date":"2017-06-13","close":14100.0},{"date":"2017-06-14","close":14200.0},{"date":"2017-06-15","close":14250.0},{"date":"2017-06-16","close":14150.0},{"date":"2017-06-19","close":13850.0},{"date":"2017-06-20","close":13650.0},{"date":"2017-06-21","close":13700.0},{"date":"2017-06-22","close":13700.0},{"date":"2017-06-23","close":13600.0},{"date":"2017-06-26","close":13350.0},{"date":"2017-06-27","close":13300.0},{"date":"2017-06-28","close":13400.0},{"date":"2017-06-29","close":13400.0},{"date":"2017-06-30","close":13450.0},{"date":"2017-07-03","close":13300.0},{"date":"2017-07-04","close":13600.0},{"date":"2017-07-05","close":13550.0},{"date":"2017-07-06","close":13450.0},{"date":"2017-07-07","close":13500.0},{"date":"2017-07-10","close":13450.0},{"date":"2017-07-11","close":13450.0},{"date":"2017-07-12","close":13500.0},{"date":"2017-07-13","close":13400.0},{"date":"2017-07-14","close":13300.0},{"date":"2017-07-17","close":13300.0},{"date":"2017-07-18","close":13250.0},{"date":"2017-07-19","close":13400.0},{"date":"2017-07-20","close":13300.0},{"date":"2017-07-21","close":13400.0},{"date":"2017-07-24","close":13300.0},{"date":"2017-07-25","close":13750.0},{"date":"2017-07-26","close":13850.0},{"date":"2017-07-27","close":13900.0},{"date":"2017-07-28","close":13650.0},{"date":"2017-07-31","close":13700.0},{"date":"2017-08-01","close":14000.0},{"date":"2017-08-02","close":14000.0},{"date":"2017-08-03","close":14200.0},{"date":"2017-08-04","close":14100.0},{"date":"2017-08-07","close":14000.0},{"date":"2017-08-08","close":13900.0},{"date":"2017-08-09","close":13750.0},{"date":"2017-08-10","close":13700.0},{"date":"2017-08-11","close":13500.0},{"date":"2017-08-14","close":13300.0},{"date":"2017-08-16","close":13000.0},{"date":"2017-08-17","close":12900.0},{"date":"2017-08-18","close":12800.0},{"date":"2017-08-21","close":12950.0},{"date":"2017-08-22","close":13000.0},{"date":"2017-08-23","close":12750.0},{"date":"2017-08-24","close":12650.0},{"date":"2017-08-25","close":12700.0},{"date":"2017-08-28","close":12650.0},{"date":"2017-08-29","close":12800.0},{"date":"2017-08-30","close":13000.0},{"date":"2017-08-31","close":12800.0},{"date":"2017-09-01","close":12900.0},{"date":"2017-09-04","close":12750.0},{"date":"2017-09-05","close":12600.0},{"date":"2017-09-06","close":12600.0},{"date":"2017-09-07","close":12450.0},{"date":"2017-09-08","close":12200.0},{"date":"2017-09-11","close":11950.0},{"date":"2017-09-12","close":11850.0},{"date":"2017-09-13","close":12050.0},{"date":"2017-09-14","close":12000.0},{"date":"2017-09-15","close":12250.0},{"date":"2017-09-18","close":12350.0},{"date":"2017-09-19","close":12350.0},{"date":"2017-09-20","close":11900.0},{"date":"2017-09-21","close":11900.0},{"date":"2017-09-22","close":11900.0},{"date":"2017-09-25","close":11700.0},{"date":"2017-09-26","close":11800.0},{"date":"2017-09-27","close":12000.0},{"date":"2017-09-28","close":11500.0},{"date":"2017-09-29","close":11750.0},{"date":"2017-10-10","close":11650.0},{"date":"2017-10-11","close":11850.0},{"date":"2017-10-12","close":11900.0},{"date":"2017-10-13","close":12000.0},{"date":"2017-10-16","close":12000.0},{"date":"2017-10-17","close":12000.0},{"date":"2017-10-18","close":12000.0},{"date":"2017-10-19","close":11950.0},{"date":"2017-10-20","close":11950.0},{"date":"2017-10-23","close":11850.0},{"date":"2017-10-24","close":11900.0},{"date":"2017-10-25","close":11900.0},{"date":"2017-10-26","close":11950.0},{"date":"2017-10-27","close":12100.0},{"date":"2017-10-30","close":12350.0},{"date":"2017-10-31","close":12300.0},{"date":"2017-11-01","close":12300.0},{"date":"2017-11-02","close":12350.0},{"date":"2017-11-03","close":12450.0},{"date":"2017-11-06","close":12400.0},{"date":"2017-11-07","close":12750.0},{"date":"2017-11-08","close":12850.0},{"date":"2017-11-09","close":13250.0},{"date":"2017-11-10","close":12950.0},{"date":"2017-11-13","close":12900.0},{"date":"2017-11-14","close":12950.0},{"date":"2017-11-15","close":12550.0},{"date":"2017-11-16","close":12450.0},{"date":"2017-11-17","close":12600.0},{"date":"2017-11-20","close":12500.0},{"date":"2017-11-21","close":12600.0},{"date":"2017-11-22","close":12900.0},{"date":"2017-11-23","close":13150.0},{"date":"2017-11-24","close":13300.0},{"date":"2017-11-27","close":13400.0},{"date":"2017-11-28","close":13150.0},{"date":"2017-11-29","close":13250.0},{"date":"2017-11-30","close":13200.0},{"date":"2017-12-01","close":13100.0},{"date":"2017-12-04","close":12800.0},{"date":"2017-12-05","close":12850.0},{"date":"2017-12-06","close":12850.0},{"date":"2017-12-07","close":12550.0},{"date":"2017-12-08","close":12350.0},{"date":"2017-12-11","close":12300.0},{"date":"2017-12-12","close":12100.0},{"date":"2017-12-13","close":12400.0},{"date":"2017-12-14","close":12200.0},{"date":"2017-12-15","close":12200.0},{"date":"2017-12-18","close":11850.0},{"date":"2017-12-19","close":12000.0},{"date":"2017-12-20","close":12050.0},{"date":"2017-12-21","close":12100.0},{"date":"2017-12-22","close":12200.0},{"date":"2017-12-26","close":12800.0},{"date":"2017-12-27","close":12600.0},{"date":"2017-12-28","close":12250.0},{"date":"2018-01-02","close":11326.7881},{"date":"2018-01-03","close":11469.5615},{"date":"2018-01-04","close":11231.6055},{"date":"2018-01-05","close":12088.2539},{"date":"2018-01-08","close":12706.9443},{"date":"2018-01-09","close":13230.4492},{"date":"2018-01-10","close":13278.043},{"date":"2018-01-11","close":13468.4072},{"date":"2018-01-12","close":13420.8164},{"date":"2018-01-15","close":13325.6338},{"date":"2018-01-16","close":13230.4492},{"date":"2018-01-17","close":12706.9443},{"date":"2018-01-18","close":12611.7607},{"date":"2018-01-19","close":12754.5352},{"date":"2018-01-22","close":13087.6768},{"date":"2018-01-23","close":13230.4492},{"date":"2018-01-24","close":13563.5918},{"date":"2018-01-25","close":13611.1826},{"date":"2018-01-26","close":13373.2236},{"date":"2018-01-29","close":13278.043},{"date":"2018-01-30","close":13135.2676},{"date":"2018-01-31","close":13182.8594},{"date":"2018-02-01","close":13611.1826},{"date":"2018-02-02","close":13278.043},{"date":"2018-02-05","close":12611.7607},{"date":"2018-02-06","close":12564.1689},{"date":"2018-02-07","close":12468.9863},{"date":"2018-02-08","close":12326.2119},{"date":"2018-02-09","close":12373.8027},{"date":"2018-02-12","close":12373.8027},{"date":"2018-02-13","close":12373.8027},{"date":"2018-02-14","close":12231.0283},{"date":"2018-02-19","close":12706.9443},{"date":"2018-02-20","close":12802.126},{"date":"2018-02-21","close":12611.7607},{"date":"2018-02-22","close":12564.1689},{"date":"2018-02-23","close":12564.1689},{"date":"2018-02-26","close":12611.7607},{"date":"2018-02-27","close":12706.9443},{"date":"2018-02-28","close":12706.9443},{"date":"2018-03-02","close":12516.5762},{"date":"2018-03-05","close":12421.3926},{"date":"2018-03-06","close":13230.4492},{"date":"2018-03-07","close":13563.5918},{"date":"2018-03-08","close":13516.001},{"date":"2018-03-09","close":14467.832},{"date":"2018-03-12","close":14705.7881},{"date":"2018-03-13","close":14515.4229},{"date":"2018-03-14","close":14087.0986},{"date":"2018-03-15","close":14039.5078},{"date":"2018-03-16","close":13896.7314},{"date":"2018-03-19","close":13563.5918},{"date":"2018-03-20","close":14325.0557},{"date":"2018-03-21","close":13944.3232},{"date":"2018-03-22","close":14229.874},{"date":"2018-03-23","close":13420.8164},{"date":"2018-03-26","close":13658.7754},{"date":"2018-03-27","close":13658.7754},{"date":"2018-03-28","close":14134.6904},{"date":"2018-03-29","close":13563.5918},{"date":"2018-03-30","close":13087.6768},{"date":"2018-04-02","close":12659.3525},{"date":"2018-04-03","close":12373.8027},{"date":"2018-04-04","close":12183.4365},{"date":"2018-04-05","close":12754.5352},{"date":"2018-04-06","close":12802.126},{"date":"2018-04-09","close":12468.9863},{"date":"2018-04-10","close":12468.9863},{"date":"2018-04-11","close":12373.8027},{"date":"2018-04-12","close":12706.9443},{"date":"2018-04-13","close":12944.9004},{"date":"2018-04-16","close":12849.7178},{"date":"2018-04-17","close":12516.5762},{"date":"2018-04-18","close":12421.3926},{"date":"2018-04-19","close":12421.3926},{"date":"2018-04-20","close":12468.9863},{"date":"2018-04-23","close":12468.9863},{"date":"2018-04-24","close":12897.3096},{"date":"2018-04-25","close":12468.9863},{"date":"2018-04-26","close":12373.8027},{"date":"2018-04-27","close":12278.6191},{"date":"2018-04-30","close":12849.7178},{"date":"2018-05-02","close":13420.8164},{"date":"2018-05-03","close":13040.084},{"date":"2018-05-04","close":13182.8594},{"date":"2018-05-08","close":13135.2676},{"date":"2018-05-09","close":12992.4922},{"date":"2018-05-10","close":15467.2539},{"date":"2018-05-11","close":14991.3389},{"date":"2018-05-14","close":14896.1543},{"date":"2018-05-15","close":15752.8018},{"date":"2018-05-16","close":14229.874},{"date":"2018-05-17","close":13896.7314},{"date":"2018-05-18","close":14039.5078},{"date":"2018-05-21","close":13896.7314},{"date":"2018-05-23","close":13896.7314},{"date":"2018-05-24","close":13611.1826},{"date":"2018-05-25","close":12849.7178},{"date":"2018-05-28","close":13706.3662},{"date":"2018-05-29","close":13325.6338},{"date":"2018-05-30","close":13278.043},{"date":"2018-05-31","close":13278.043},{"date":"2018-06-01","close":13230.4492},{"date":"2018-06-04","close":12944.9004},{"date":"2018-06-05","close":12897.3096},{"date":"2018-06-07","close":12992.4922},{"date":"2018-06-08","close":12564.1689},{"date":"2018-06-11","close":12944.9004},{"date":"2018-06-12","close":12944.9004},{"date":"2018-06-14","close":12278.6191},{"date":"2018-06-15","close":12468.9863},{"date":"2018-06-18","close":12183.4365},{"date":"2018-06-19","close":11469.5615},{"date":"2018-06-20","close":11945.4785},{"date":"2018-06-21","close":11421.9717},{"date":"2018-06-22","close":11326.7881},{"date":"2018-06-25","close":11755.1123},{"date":"2018-06-26","close":11564.7451},{"date":"2018-06-27","close":11564.7451},{"date":"2018-06-28","close":11326.7881},{"date":"2018-06-29","close":11374.3809},{"date":"2018-07-02","close":11088.8301},{"date":"2018-07-03","close":11279.1973},{"date":"2018-07-04","close":11374.3809},{"date":"2018-07-05","close":11184.0146},{"date":"2018-07-06","close":11421.9717},{"date":"2018-07-09","close":11707.5215},{"date":"2018-07-10","close":11564.7451},{"date":"2018-07-11","close":11517.1553},{"date":"2018-07-12","close":11707.5215},{"date":"2018-07-13","close":11755.1123},{"date":"2018-07-16","close":11421.9717},{"date":"2018-07-17","close":11421.9717},{"date":"2018-07-18","close":11374.3809},{"date":"2018-07-19","close":11326.7881},{"date":"2018-07-20","close":11136.4229},{"date":"2018-07-23","close":10850.874},{"date":"2018-07-24","close":10898.4648},{"date":"2018-07-25","close":11231.6055},{"date":"2018-07-26","close":11469.5615},{"date":"2018-07-27","close":11564.7451},{"date":"2018-07-30","close":11564.7451},{"date":"2018-07-31","close":11612.3379},{"date":"2018-08-01","close":11612.3379},{"date":"2018-08-02","close":11517.1553},{"date":"2018-08-03","close":11802.7041},{"date":"2018-08-06","close":11612.3379},{"date":"2018-08-07","close":11659.9297},{"date":"2018-08-08","close":11707.5215},{"date":"2018-08-09","close":11564.7451},{"date":"2018-08-10","close":11707.5215},{"date":"2018-08-13","close":11184.0146},{"date":"2018-08-14","close":11469.5615},{"date":"2018-08-16","close":11326.7881},{"date":"2018-08-17","close":11374.3809},{"date":"2018-08-20","close":11755.1123},{"date":"2018-08-21","close":11802.7041},{"date":"2018-08-22","close":11897.8877},{"date":"2018-08-23","close":11802.7041},{"date":"2018-08-24","close":11659.9297},{"date":"2018-08-27","close":11517.1553},{"date":"2018-08-28","close":11659.9297},{"date":"2018-08-29","close":11802.7041},{"date":"2018-08-30","close":11659.9297},{"date":"2018-08-31","close":11421.9717},{"date":"2018-09-03","close":11469.5615},{"date":"2018-09-04","close":11374.3809},{"date":"2018-09-05","close":11517.1553},{"date":"2018-09-06","close":11421.9717},{"date":"2018-09-07","close":11564.7451},{"date":"2018-09-10","close":11707.5215},{"date":"2018-09-11","close":11469.5615},{"date":"2018-09-12","close":11374.3809},{"date":"2018-09-13","close":11707.5215},{"date":"2018-09-14","close":11707.5215},{"date":"2018-09-17","close":11802.7041},{"date":"2018-09-18","close":11612.3379},{"date":"2018-09-19","close":11945.4785},{"date":"2018-09-20","close":11564.7451},{"date":"2018-09-21","close":11897.8877},{"date":"2018-09-27","close":11945.4785},{"date":"2018-09-28","close":12564.1689},{"date":"2018-10-01","close":12849.7178},{"date":"2018-10-02","close":12849.7178},{"date":"2018-10-04","close":13325.6338},{"date":"2018-10-05","close":13087.6768},{"date":"2018-10-08","close":12897.3096},{"date":"2018-10-10","close":12849.7178},{"date":"2018-10-11","close":11897.8877},{"date":"2018-10-12","close":12088.2539},{"date":"2018-10-15","close":12373.8027},{"date":"2018-10-16","close":12516.5762},{"date":"2018-10-17","close":12516.5762},{"date":"2018-10-18","close":12611.7607},{"date":"2018-10-19","close":12326.2119},{"date":"2018-10-22","close":11993.0693},{"date":"2018-10-23","close":11707.5215},{"date":"2018-10-24","close":11612.3379},{"date":"2018-10-25","close":11469.5615},{"date":"2018-10-26","close":11184.0146},{"date":"2018-10-29","close":10850.874},{"date":"2018-10-30","close":10946.0557},{"date":"2018-10-31","close":10946.0557},{"date":"2018-11-01","close":10993.6475},{"date":"2018-11-02","close":11184.0146},{"date":"2018-11-05","close":10993.6475},{"date":"2018-11-06","close":11421.9717},{"date":"2018-11-07","close":11517.1553},{"date":"2018-11-08","close":11517.1553},{"date":"2018-11-09","close":11374.3809},{"date":"2018-11-12","close":11802.7041},{"date":"2018-11-13","close":11897.8877},{"date":"2018-11-14","close":11755.1123},{"date":"2018-11-15","close":11421.9717},{"date":"2018-11-16","close":11850.2949},{"date":"2018-11-19","close":11707.5215},{"date":"2018-11-20","close":11659.9297},{"date":"2018-11-21","close":11517.1553},{"date":"2018-11-22","close":11469.5615},{"date":"2018-11-23","close":10946.0557},{"date":"2018-11-26","close":10946.0557},{"date":"2018-11-27","close":10993.6475},{"date":"2018-11-28","close":11326.7881},{"date":"2018-11-29","close":11231.6055},{"date":"2018-11-30","close":11421.9717},{"date":"2018-12-03","close":11374.3809},{"date":"2018-12-04","close":11517.1553},{"date":"2018-12-05","close":11326.7881},{"date":"2018-12-06","close":11326.7881},{"date":"2018-12-07","close":11326.7881},{"date":"2018-12-10","close":11469.5615},{"date":"2018-12-11","close":11326.7881},{"date":"2018-12-12","close":11517.1553},{"date":"2018-12-13","close":11850.2949},{"date":"2018-12-14","close":12183.4365},{"date":"2018-12-17","close":12135.8457},{"date":"2018-12-18","close":12231.0283},{"date":"2018-12-19","close":12231.0283},{"date":"2018-12-20","close":11897.8877},{"date":"2018-12-21","close":11707.5215},{"date":"2018-12-24","close":11707.5215},{"date":"2018-12-26","close":11421.9717},{"date":"2018-12-27","close":11469.5615},{"date":"2018-12-28","close":11469.5615},{"date":"2019-01-02","close":11421.9717},{"date":"2019-01-03","close":11612.3379},{"date":"2019-01-04","close":11850.2949},{"date":"2019-01-07","close":11802.7041},{"date":"2019-01-08","close":11612.3379},{"date":"2019-01-09","close":11755.1123},{"date":"2019-01-10","close":12516.5762},{"date":"2019-01-11","close":12135.8457},{"date":"2019-01-14","close":12040.6611},{"date":"2019-01-15","close":12231.0283},{"date":"2019-01-16","close":12278.6191},{"date":"2019-01-17","close":12231.0283},{"date":"2019-01-18","close":12135.8457},{"date":"2019-01-21","close":12326.2119},{"date":"2019-01-22","close":12183.4365},{"date":"2019-01-23","close":11945.4785},{"date":"2019-01-24","close":12088.2539},{"date":"2019-01-25","close":12516.5762},{"date":"2019-01-28","close":12944.9004},{"date":"2019-01-29","close":12944.9004},{"date":"2019-01-30","close":12944.9004},{"date":"2019-01-31","close":13135.2676},{"date":"2019-02-01","close":12897.3096},{"date":"2019-02-07","close":12897.3096},{"date":"2019-02-08","close":13087.6768},{"date":"2019-02-11","close":13040.084},{"date":"2019-02-12","close":13230.4492},{"date":"2019-02-13","close":13278.043},{"date":"2019-02-14","close":12944.9004},{"date":"2019-02-15","close":12802.126},{"date":"2019-02-18","close":12849.7178},{"date":"2019-02-19","close":12849.7178},{"date":"2019-02-20","close":12611.7607},{"date":"2019-02-21","close":12849.7178},{"date":"2019-02-22","close":12944.9004},{"date":"2019-02-25","close":12897.3096},{"date":"2019-02-26","close":12944.9004},{"date":"2019-02-27","close":13135.2676},{"date":"2019-02-28","close":12754.5352},{"date":"2019-03-04","close":12849.7178},{"date":"2019-03-05","close":12754.5352},{"date":"2019-03-06","close":12706.9443},{"date":"2019-03-07","close":12468.9863},{"date":"2019-03-08","close":12278.6191},{"date":"2019-03-11","close":12278.6191},{"date":"2019-03-12","close":12326.2119},{"date":"2019-03-13","close":12183.4365},{"date":"2019-03-14","close":12278.6191},{"date":"2019-03-15","close":12278.6191},{"date":"2019-03-18","close":12326.2119},{"date":"2019-03-19","close":12326.2119},{"date":"2019-03-20","close":12135.8457},{"date":"2019-03-21","close":12278.6191},{"date":"2019-03-22","close":12373.8027},{"date":"2019-03-25","close":12231.0283},{"date":"2019-03-26","close":12373.8027},{"date":"2019-03-27","close":12278.6191},{"date":"2019-03-28","close":12183.4365},{"date":"2019-03-29","close":12088.2539},{"date":"2019-04-01","close":12373.8027},{"date":"2019-04-02","close":12611.7607},{"date":"2019-04-03","close":12659.3525},{"date":"2019-04-04","close":12611.7607},{"date":"2019-04-05","close":12516.5762},{"date":"2019-04-08","close":12278.6191},{"date":"2019-04-09","close":12278.6191},{"date":"2019-04-10","close":12706.9443},{"date":"2019-04-11","close":12706.9443},{"date":"2019-04-12","close":12849.7178},{"date":"2019-04-15","close":12849.7178},{"date":"2019-04-16","close":12944.9004},{"date":"2019-04-17","close":12802.126},{"date":"2019-04-18","close":12611.7607},{"date":"2019-04-19","close":12992.4922},{"date":"2019-04-22","close":12897.3096},{"date":"2019-04-23","close":12897.3096},{"date":"2019-04-24","close":13182.8594},{"date":"2019-04-25","close":13182.8594},{"date":"2019-04-26","close":12897.3096},{"date":"2019-04-29","close":13182.8594},{"date":"2019-04-30","close":13230.4492},{"date":"2019-05-02","close":13516.001},{"date":"2019-05-03","close":13944.3232},{"date":"2019-05-07","close":13611.1826},{"date":"2019-05-08","close":13516.001},{"date":"2019-05-09","close":13135.2676},{"date":"2019-05-10","close":12944.9004},{"date":"2019-05-13","close":12944.9004},{"date":"2019-05-14","close":12849.7178},{"date":"2019-05-15","close":13135.2676},{"date":"2019-05-16","close":12944.9004},{"date":"2019-05-17","close":12706.9443},{"date":"2019-05-20","close":12849.7178},{"date":"2019-05-21","close":12849.7178},{"date":"2019-05-22","close":13325.6338},{"date":"2019-05-23","close":13087.6768},{"date":"2019-05-24","close":13230.4492},{"date":"2019-05-27","close":13278.043},{"date":"2019-05-28","close":12944.9004},{"date":"2019-05-29","close":12849.7178},{"date":"2019-05-30","close":12754.5352},{"date":"2019-05-31","close":12944.9004},{"date":"2019-06-03","close":12944.9004},{"date":"2019-06-04","close":12992.4922},{"date":"2019-06-05","close":13135.2676},{"date":"2019-06-07","close":12849.7178},{"date":"2019-06-10","close":12992.4922},{"date":"2019-06-11","close":13040.084},{"date":"2019-06-12","close":13087.6768},{"date":"2019-06-13","close":13135.2676},{"date":"2019-06-14","close":13230.4492},{"date":"2019-06-17","close":13135.2676},{"date":"2019-06-18","close":13182.8594},{"date":"2019-06-19","close":13182.8594},{"date":"2019-06-20","close":13230.4492},{"date":"2019-06-21","close":13278.043},{"date":"2019-06-24","close":13182.8594},{"date":"2019-06-25","close":12897.3096},{"date":"2019-06-26","close":12944.9004},{"date":"2019-06-27","close":12754.5352},{"date":"2019-06-28","close":12611.7607},{"date":"2019-07-01","close":12611.7607},{"date":"2019-07-02","close":12754.5352},{"date":"2019-07-03","close":12564.1689},{"date":"2019-07-04","close":12611.7607},{"date":"2019-07-05","close":12611.7607},{"date":"2019-07-08","close":12516.5762},{"date":"2019-07-09","close":12135.8457},{"date":"2019-07-10","close":12326.2119},{"date":"2019-07-11","close":12326.2119},{"date":"2019-07-12","close":12373.8027},{"date":"2019-07-15","close":12135.8457},{"date":"2019-07-16","close":12088.2539},{"date":"2019-07-17","close":11802.7041},{"date":"2019-07-18","close":11755.1123},{"date":"2019-07-19","close":12088.2539},{"date":"2019-07-22","close":12088.2539},{"date":"2019-07-23","close":11993.0693},{"date":"2019-07-24","close":11897.8877},{"date":"2019-07-25","close":11564.7451},{"date":"2019-07-26","close":11802.7041},{"date":"2019-07-29","close":11517.1553},{"date":"2019-07-30","close":11707.5215},{"date":"2019-07-31","close":11850.2949},{"date":"2019-08-01","close":11517.1553},{"date":"2019-08-02","close":11421.9717},{"date":"2019-08-05","close":10850.874},{"date":"2019-08-06","close":10850.874},{"date":"2019-08-07","close":11279.1973},{"date":"2019-08-08","close":11421.9717},{"date":"2019-08-09","close":11564.7451},{"date":"2019-08-12","close":11564.7451},{"date":"2019-08-13","close":11517.1553},{"date":"2019-08-14","close":11517.1553},{"date":"2019-08-16","close":11993.0693},{"date":"2019-08-19","close":12040.6611},{"date":"2019-08-20","close":11945.4785},{"date":"2019-08-21","close":11993.0693},{"date":"2019-08-22","close":12088.2539},{"date":"2019-08-23","close":12088.2539},{"date":"2019-08-26","close":11945.4785},{"date":"2019-08-27","close":11993.0693},{"date":"2019-08-28","close":11897.8877},{"date":"2019-08-29","close":11945.4785},{"date":"2019-08-30","close":11897.8877},{"date":"2019-09-02","close":12040.6611},{"date":"2019-09-03","close":12088.2539},{"date":"2019-09-04","close":11993.0693},{"date":"2019-09-05","close":12183.4365},{"date":"2019-09-06","close":12326.2119},{"date":"2019-09-09","close":12468.9863},{"date":"2019-09-10","close":12659.3525},{"date":"2019-09-11","close":12516.5762},{"date":"2019-09-16","close":12326.2119},{"date":"2019-09-17","close":12516.5762},{"date":"2019-09-18","close":12326.2119},{"date":"2019-09-19","close":12278.6191},{"date":"2019-09-20","close":12326.2119},{"date":"2019-09-23","close":12326.2119},{"date":"2019-09-24","close":12231.0283},{"date":"2019-09-25","close":12135.8457},{"date":"2019-09-26","close":12183.4365},{"date":"2019-09-27","close":12040.6611},{"date":"2019-09-30","close":12040.6611},{"date":"2019-10-01","close":12088.2539},{"date":"2019-10-02","close":12135.8457},{"date":"2019-10-04","close":12088.2539},{"date":"2019-10-07","close":11993.0693},{"date":"2019-10-08","close":12231.0283},{"date":"2019-10-10","close":12278.6191},{"date":"2019-10-11","close":12278.6191},{"date":"2019-10-14","close":12326.2119},{"date":"2019-10-15","close":12278.6191},{"date":"2019-10-16","close":12278.6191},{"date":"2019-10-17","close":12040.6611},{"date":"2019-10-18","close":12088.2539},{"date":"2019-10-21","close":11850.2949},{"date":"2019-10-22","close":11945.4785},{"date":"2019-10-23","close":11993.0693},{"date":"2019-10-24","close":11850.2949},{"date":"2019-10-25","close":11945.4785},{"date":"2019-10-28","close":11945.4785},{"date":"2019-10-29","close":11755.1123},{"date":"2019-10-30","close":11755.1123},{"date":"2019-10-31","close":11755.1123},{"date":"2019-11-01","close":11802.7041},{"date":"2019-11-04","close":11850.2949},{"date":"2019-11-05","close":12183.4365},{"date":"2019-11-06","close":12421.3926},{"date":"2019-11-07","close":12468.9863},{"date":"2019-11-08","close":12468.9863},{"date":"2019-11-11","close":12421.3926},{"date":"2019-11-12","close":12373.8027},{"date":"2019-11-13","close":12373.8027},{"date":"2019-11-14","close":12706.9443},{"date":"2019-11-15","close":12897.3096},{"date":"2019-11-18","close":12659.3525},{"date":"2019-11-19","close":12659.3525},{"date":"2019-11-20","close":12706.9443},{"date":"2019-11-21","close":12468.9863},{"date":"2019-11-22","close":12468.9863},{"date":"2019-11-25","close":12611.7607},{"date":"2019-11-26","close":12706.9443},{"date":"2019-11-27","close":12706.9443},{"date":"2019-11-28","close":12706.9443},{"date":"2019-11-29","close":12516.5762},{"date":"2019-12-02","close":12516.5762},{"date":"2019-12-03","close":12468.9863},{"date":"2019-12-04","close":12373.8027},{"date":"2019-12-05","close":12611.7607},{"date":"2019-12-06","close":12659.3525},{"date":"2019-12-09","close":12802.126},{"date":"2019-12-10","close":12706.9443},{"date":"2019-12-11","close":12802.126},{"date":"2019-12-12","close":12897.3096},{"date":"2019-12-13","close":12944.9004},{"date":"2019-12-16","close":12944.9004},{"date":"2019-12-17","close":12849.7178},{"date":"2019-12-18","close":12659.3525},{"date":"2019-12-19","close":12611.7607},{"date":"2019-12-20","close":12706.9443},{"date":"2019-12-23","close":12754.5352},{"date":"2019-12-24","close":12706.9443},{"date":"2019-12-26","close":12849.7178},{"date":"2019-12-27","close":13187.8682},{"date":"2019-12-30","close":13429.4033},{"date":"2020-01-02","close":13670.9404},{"date":"2020-01-03","close":13622.6328},{"date":"2020-01-06","close":13670.9404},{"date":"2020-01-07","close":13477.7119},{"date":"2020-01-08","close":13236.1758},{"date":"2020-01-09","close":13381.0967},{"date":"2020-01-10","close":13284.4834},{"date":"2020-01-13","close":13332.791},{"date":"2020-01-14","close":13429.4033},{"date":"2020-01-15","close":13429.4033},{"date":"2020-01-16","close":13381.0967},{"date":"2020-01-17","close":13332.791},{"date":"2020-01-20","close":13236.1758},{"date":"2020-01-21","close":13381.0967},{"date":"2020-01-22","close":13477.7119},{"date":"2020-01-23","close":13477.7119},{"date":"2020-01-28","close":13332.791},{"date":"2020-01-29","close":13381.0967},{"date":"2020-01-30","close":13139.5605},{"date":"2020-01-31","close":12946.332},{"date":"2020-02-03","close":12753.1035},{"date":"2020-02-04","close":12753.1035},{"date":"2020-02-05","close":12656.4893},{"date":"2020-02-06","close":13042.9463},{"date":"2020-02-07","close":13042.9463},{"date":"2020-02-10","close":12753.1035},{"date":"2020-02-11","close":12801.4111},{"date":"2020-02-12","close":12898.0264},{"date":"2020-02-13","close":12946.332},{"date":"2020-02-14","close":12946.332},{"date":"2020-02-17","close":13091.2539},{"date":"2020-02-18","close":13139.5605},{"date":"2020-02-19","close":13187.8682},{"date":"2020-02-20","close":13139.5605},{"date":"2020-02-21","close":12994.6387},{"date":"2020-02-24","close":12221.7236},{"date":"2020-02-25","close":12463.2607},{"date":"2020-02-26","close":12318.3389},{"date":"2020-02-27","close":12028.4951},{"date":"2020-02-28","close":11545.4238},{"date":"2020-03-02","close":11642.0371},{"date":"2020-03-03","close":11690.3447},{"date":"2020-03-04","close":11786.959},{"date":"2020-03-05","close":11883.5742},{"date":"2020-03-06","close":11642.0371},{"date":"2020-03-09","close":11400.0},{"date":"2020-03-10","close":10917.4297},{"date":"2020-03-11","close":10530.9717},{"date":"2020-03-12","close":9854.6709},{"date":"2020-03-13","close":9274.9844},{"date":"2020-03-16","close":9410.2441},{"date":"2020-03-17","close":9419.9062},{"date":"2020-03-18","close":9400.583},{"date":"2020-03-19","close":8212.2256},{"date":"2020-03-20","close":8502.0693},{"date":"2020-03-23","close":8086.6265},{"date":"2020-03-24","close":8453.7617},{"date":"2020-03-25","close":8888.5273},{"date":"2020-03-26","close":8869.2031},{"date":"2020-03-27","close":8869.2031},{"date":"2020-03-30","close":9168.708},{"date":"2020-03-31","close":9468.2139},{"date":"2020-04-01","close":9400.583},{"date":"2020-04-02","close":9468.2139},{"date":"2020-04-03","close":9651.7803},{"date":"2020-04-06","close":10096.207},{"date":"2020-04-07","close":10144.5137},{"date":"2020-04-08","close":10192.8213},{"date":"2020-04-09","close":10047.8994},{"date":"2020-04-10","close":10530.9717},{"date":"2020-04-13","close":10386.0498},{"date":"2020-04-14","close":10386.0498},{"date":"2020-04-16","close":10627.5859},{"date":"2020-04-17","close":10772.5078},{"date":"2020-04-20","close":10386.0498},{"date":"2020-04-21","close":10337.7441},{"date":"2020-04-22","close":10241.1279},{"date":"2020-04-23","close":10289.4355},{"date":"2020-04-24","close":10337.7441},{"date":"2020-04-27","close":10530.9717},{"date":"2020-04-28","close":10482.665},{"date":"2020-04-29","close":10530.9717},{"date":"2020-05-04","close":9951.2852},{"date":"2020-05-06","close":10241.1279},{"date":"2020-05-07","close":10337.7441},{"date":"2020-05-08","close":10530.9717},{"date":"2020-05-11","close":10241.1279},{"date":"2020-05-12","close":10047.8994},{"date":"2020-05-13","close":10289.4355},{"date":"2020-05-14","close":10241.1279},{"date":"2020-05-15","close":10192.8213},{"date":"2020-05-18","close":10047.8994},{"date":"2020-05-19","close":10482.665},{"date":"2020-05-20","close":10579.2793},{"date":"2020-05-21","close":10772.5078},{"date":"2020-05-22","close":10386.0498},{"date":"2020-05-25","close":10675.8936},{"date":"2020-05-26","close":10965.7363},{"date":"2020-05-27","close":11110.6582},{"date":"2020-05-28","close":10917.4297},{"date":"2020-05-29","close":10772.5078},{"date":"2020-06-01","close":11014.0439},{"date":"2020-06-02","close":11400.502},{"date":"2020-06-03","close":12125.1094},{"date":"2020-06-04","close":11690.3447},{"date":"2020-06-05","close":11642.0371},{"date":"2020-06-08","close":11497.1162},{"date":"2020-06-09","close":11352.1943},{"date":"2020-06-10","close":11352.1943},{"date":"2020-06-11","close":11158.9658},{"date":"2020-06-12","close":10675.8936},{"date":"2020-06-15","close":10144.5137},{"date":"2020-06-16","close":10724.2012},{"date":"2020-06-17","close":11400.502},{"date":"2020-06-18","close":11642.0371},{"date":"2020-06-19","close":11593.7305},{"date":"2020-06-22","close":11593.7305},{"date":"2020-06-23","close":11400.502},{"date":"2020-06-24","close":11158.9658},{"date":"2020-06-25","close":10917.4297},{"date":"2020-06-26","close":11255.5791},{"date":"2020-06-29","close":10965.7363},{"date":"2020-06-30","close":10965.7363},{"date":"2020-07-01","close":10917.4297},{"date":"2020-07-02","close":10869.123},{"date":"2020-07-03","close":10820.8145},{"date":"2020-07-06","close":10724.2012},{"date":"2020-07-07","close":10965.7363},{"date":"2020-07-08","close":10820.8145},{"date":"2020-07-09","close":10820.8145},{"date":"2020-07-10","close":10869.123},{"date":"2020-07-13","close":10917.4297},{"date":"2020-07-14","close":10820.8145},{"date":"2020-07-15","close":10724.2012},{"date":"2020-07-16","close":10772.5078},{"date":"2020-07-17","close":10869.123},{"date":"2020-07-20","close":10869.123},{"date":"2020-07-21","close":10917.4297},{"date":"2020-07-22","close":10917.4297},{"date":"2020-07-23","close":10820.8145},{"date":"2020-07-24","close":11014.0439},{"date":"2020-07-27","close":11110.6582},{"date":"2020-07-28","close":10820.8145},{"date":"2020-07-29","close":11110.6582},{"date":"2020-07-30","close":11110.6582},{"date":"2020-07-31","close":10820.8145},{"date":"2020-08-03","close":10627.5859},{"date":"2020-08-04","close":10724.2012},{"date":"2020-08-05","close":10772.5078},{"date":"2020-08-06","close":11110.6582},{"date":"2020-08-07","close":11207.2725},{"date":"2020-08-10","close":11110.6582},{"date":"2020-08-11","close":11303.8877},{"date":"2020-08-12","close":11303.8877},{"date":"2020-08-13","close":11207.2725},{"date":"2020-08-14","close":11352.1943},{"date":"2020-08-18","close":10579.2793},{"date":"2020-08-19","close":10627.5859},{"date":"2020-08-20","close":10047.8994},{"date":"2020-08-21","close":9999.5918},{"date":"2020-08-24","close":10096.207},{"date":"2020-08-25","close":10144.5137},{"date":"2020-08-26","close":10144.5137},{"date":"2020-08-27","close":9902.9795},{"date":"2020-08-28","close":9951.2852},{"date":"2020-08-31","close":9806.3633},{"date":"2020-09-01","close":10047.8994},{"date":"2020-09-02","close":10047.8994},{"date":"2020-09-03","close":10144.5137},{"date":"2020-09-04","close":10530.9717},{"date":"2020-09-07","close":10820.8145},{"date":"2020-09-08","close":10820.8145},{"date":"2020-09-09","close":10627.5859},{"date":"2020-09-10","close":10482.665},{"date":"2020-09-11","close":10724.2012},{"date":"2020-09-14","close":10820.8145},{"date":"2020-09-15","close":10772.5078},{"date":"2020-09-16","close":10579.2793},{"date":"2020-09-17","close":10675.8936},{"date":"2020-09-18","close":10530.9717},{"date":"2020-09-21","close":10386.0498},{"date":"2020-09-22","close":10337.7441},{"date":"2020-09-23","close":10386.0498},{"date":"2020-09-24","close":10241.1279},{"date":"2020-09-25","close":10144.5137},{"date":"2020-09-28","close":10482.665},{"date":"2020-09-29","close":10869.123},{"date":"2020-10-05","close":10917.4297},{"date":"2020-10-06","close":11158.9658},{"date":"2020-10-07","close":11980.1885},{"date":"2020-10-08","close":12173.416},{"date":"2020-10-12","close":14830.3135},{"date":"2020-10-13","close":15168.4639},{"date":"2020-10-14","close":14782.0059},{"date":"2020-10-15","close":15265.0791},{"date":"2020-10-16","close":14492.1631},{"date":"2020-10-19","close":13429.4033},{"date":"2020-10-20","close":13526.0186},{"date":"2020-10-21","close":14105.7051},{"date":"2020-10-22","close":13526.0186},{"date":"2020-10-23","close":13139.5605},{"date":"2020-10-26","close":12559.874},{"date":"2020-10-27","close":12801.4111},{"date":"2020-10-28","close":13719.249},{"date":"2020-10-29","close":13526.0186},{"date":"2020-10-30","close":13091.2539},{"date":"2020-11-02","close":13381.0967},{"date":"2020-11-03","close":14443.8564},{"date":"2020-11-04","close":13960.7832},{"date":"2020-11-05","close":14105.7051},{"date":"2020-11-06","close":16424.4512},{"date":"2020-11-09","close":16376.1455},{"date":"2020-11-10","close":15603.2275},{"date":"2020-11-11","close":15023.542},{"date":"2020-11-12","close":14830.3135},{"date":"2020-11-13","close":15120.1562},{"date":"2020-11-16","close":14782.0059},{"date":"2020-11-17","close":15313.3857},{"date":"2020-11-18","close":15554.9209},{"date":"2020-11-19","close":15120.1562},{"date":"2020-11-20","close":14830.3135},{"date":"2020-11-23","close":15844.7656},{"date":"2020-11-24","close":15603.2275},{"date":"2020-11-25","close":15120.1562},{"date":"2020-11-26","close":15216.7715},{"date":"2020-11-27","close":14878.6211},{"date":"2020-11-30","close":14685.3926},{"date":"2020-12-01","close":15410.0},{"date":"2020-12-02","close":15265.0791},{"date":"2020-12-03","close":15023.542},{"date":"2020-12-04","close":14685.3926},{"date":"2020-12-07","close":14395.5488},{"date":"2020-12-08","close":14250.627},{"date":"2020-12-09","close":14105.7051},{"date":"2020-12-10","close":14202.3193},{"date":"2020-12-11","close":14540.4707},{"date":"2020-12-14","close":14588.7773},{"date":"2020-12-15","close":14347.2412},{"date":"2020-12-16","close":15071.8486},{"date":"2020-12-17","close":14878.6211},{"date":"2020-12-18","close":14588.7773},{"date":"2020-12-21","close":14878.6211},{"date":"2020-12-22","close":14202.3193},{"date":"2020-12-23","close":14492.1631},{"date":"2020-12-24","close":14588.7773},{"date":"2020-12-28","close":14926.9277},{"date":"2020-12-29","close":15073.75},{"date":"2020-12-30","close":15122.6914},{"date":"2021-01-04","close":15807.8613},{"date":"2021-01-05","close":16395.1504},{"date":"2021-01-06","close":16150.4473},{"date":"2021-01-07","close":17765.4922},{"date":"2021-01-08","close":18157.0176},{"date":"2021-01-11","close":17325.0234},{"date":"2021-01-12","close":17031.3809},{"date":"2021-01-13","close":17031.3809},{"date":"2021-01-14","close":16884.5586},{"date":"2021-01-15","close":16590.916},{"date":"2021-01-18","close":15563.1582},{"date":"2021-01-19","close":16395.1504},{"date":"2021-01-20","close":17373.9648},{"date":"2021-01-21","close":17912.3145},{"date":"2021-01-22","close":18059.1348},{"date":"2021-01-25","close":18499.6035},{"date":"2021-01-26","close":18205.959},{"date":"2021-01-27","close":18401.7207},{"date":"2021-01-28","close":17716.5508},{"date":"2021-01-29","close":17080.3203},{"date":"2021-02-01","close":17471.8457},{"date":"2021-02-02","close":17912.3145},{"date":"2021-02-03","close":17912.3145},{"date":"2021-02-04","close":17912.3145},{"date":"2021-02-05","close":17471.8457},{"date":"2021-02-08","close":17422.9062},{"date":"2021-02-09","close":17471.8457},{"date":"2021-02-10","close":17031.3809},{"date":"2021-02-15","close":17080.3203},{"date":"2021-02-16","close":18108.0781},{"date":"2021-02-17","close":17471.8457},{"date":"2021-02-18","close":16884.5586},{"date":"2021-02-19","close":16590.916},{"date":"2021-02-22","close":15954.6846},{"date":"2021-02-23","close":16101.5059},{"date":"2021-02-24","close":15220.5723},{"date":"2021-02-25","close":15807.8613},{"date":"2021-02-26","close":15122.6914},{"date":"2021-03-02","close":15514.2168},{"date":"2021-03-03","close":16101.5059},{"date":"2021-03-04","close":15905.7432},{"date":"2021-03-05","close":15612.0986},{"date":"2021-03-08","close":15171.6309},{"date":"2021-03-09","close":14682.2236},{"date":"2021-03-10","close":14926.9287},{"date":"2021-03-11","close":15661.0391},{"date":"2021-03-12","close":15758.9209},{"date":"2021-03-15","close":15807.8613},{"date":"2021-03-16","close":15514.2168},{"date":"2021-03-17","close":15514.2168},{"date":"2021-03-18","close":15807.8613},{"date":"2021-03-19","close":15856.8027},{"date":"2021-03-22","close":15758.9209},{"date":"2021-03-23","close":15220.5723},{"date":"2021-03-24","close":15416.3359},{"date":"2021-03-25","close":15318.4531},{"date":"2021-03-26","close":16199.3867},{"date":"2021-03-29","close":16786.6777},{"date":"2021-03-30","close":16688.7949},{"date":"2021-03-31","close":16493.0312},{"date":"2021-04-01","close":16101.5059},{"date":"2021-04-02","close":16639.8535},{"date":"2021-04-05","close":16688.7949},{"date":"2021-04-06","close":16786.6777},{"date":"2021-04-07","close":16786.6777},{"date":"2021-04-08","close":16786.6777},{"date":"2021-04-09","close":16786.6777},{"date":"2021-04-12","close":17373.9648},{"date":"2021-04-13","close":17178.2031},{"date":"2021-04-14","close":17129.2617},{"date":"2021-04-15","close":17031.3809},{"date":"2021-04-16","close":17471.8457},{"date":"2021-04-19","close":17373.9648},{"date":"2021-04-20","close":17276.084},{"date":"2021-04-21","close":17129.2617},{"date":"2021-04-22","close":17227.1445},{"date":"2021-04-23","close":17276.084},{"date":"2021-04-26","close":17716.5508},{"date":"2021-04-27","close":17765.4922},{"date":"2021-04-28","close":18010.1953},{"date":"2021-04-29","close":17667.6094},{"date":"2021-04-30","close":18205.959},{"date":"2021-05-03","close":20897.6992},{"date":"2021-05-04","close":22023.3379},{"date":"2021-05-06","close":21729.6914},{"date":"2021-05-07","close":20163.5879},{"date":"2021-05-10","close":20310.4102},{"date":"2021-05-11","close":19821.0039},{"date":"2021-05-12","close":19429.4746},{"date":"2021-05-13","close":19135.832},{"date":"2021-05-14","close":19821.0039},{"date":"2021-05-17","close":19233.7129},{"date":"2021-05-18","close":18842.1875},{"date":"2021-05-20","close":18303.8398},{"date":"2021-05-21","close":18891.1289},{"date":"2021-05-24","close":18352.7793},{"date":"2021-05-25","close":18744.3066},{"date":"2021-05-26","close":19478.418},{"date":"2021-05-27","close":19380.5352},{"date":"2021-05-28","close":19331.5938},{"date":"2021-05-31","close":19184.7734},{"date":"2021-06-01","close":19869.9434},{"date":"2021-06-02","close":19527.3594},{"date":"2021-06-03","close":19429.4746},{"date":"2021-06-04","close":19478.418},{"date":"2021-06-07","close":20163.5879},{"date":"2021-06-08","close":19478.418},{"date":"2021-06-09","close":19380.5352},{"date":"2021-06-10","close":19282.6562},{"date":"2021-06-11","close":19527.3594},{"date":"2021-06-14","close":19331.5938},{"date":"2021-06-15","close":18646.4258},{"date":"2021-06-16","close":18597.4844},{"date":"2021-06-17","close":18401.7207},{"date":"2021-06-18","close":18646.4258},{"date":"2021-06-21","close":18548.5449},{"date":"2021-06-22","close":18695.3652},{"date":"2021-06-23","close":18548.5449},{"date":"2021-06-24","close":18401.7207},{"date":"2021-06-25","close":18646.4258},{"date":"2021-06-28","close":18695.3652},{"date":"2021-06-29","close":18695.3652},{"date":"2021-06-30","close":18548.5449},{"date":"2021-07-01","close":18548.5449},{"date":"2021-07-02","close":18646.4258},{"date":"2021-07-05","close":18646.4258},{"date":"2021-07-06","close":18499.6035},{"date":"2021-07-07","close":18352.7793},{"date":"2021-07-08","close":18010.1953},{"date":"2021-07-09","close":17569.7305},{"date":"2021-07-12","close":17863.373},{"date":"2021-07-13","close":17814.4316},{"date":"2021-07-14","close":17765.4922},{"date":"2021-07-15","close":18597.4844},{"date":"2021-07-16","close":18499.6035},{"date":"2021-07-19","close":18450.6602},{"date":"2021-07-20","close":18352.7793},{"date":"2021-07-21","close":18254.8984},{"date":"2021-07-22","close":18254.8984},{"date":"2021-07-23","close":18450.6602},{"date":"2021-07-26","close":18793.2461},{"date":"2021-07-27","close":18695.3652},{"date":"2021-07-28","close":18744.3066},{"date":"2021-07-29","close":18695.3652},{"date":"2021-07-30","close":18597.4844},{"date":"2021-08-02","close":18450.6602},{"date":"2021-08-03","close":18352.7793},{"date":"2021-08-04","close":18352.7793},{"date":"2021-08-05","close":18401.7207},{"date":"2021-08-06","close":18352.7793},{"date":"2021-08-09","close":18352.7793},{"date":"2021-08-10","close":18254.8984},{"date":"2021-08-11","close":18059.1348},{"date":"2021-08-12","close":18010.1953},{"date":"2021-08-13","close":17569.7305},{"date":"2021-08-17","close":17471.8457},{"date":"2021-08-18","close":17961.2559},{"date":"2021-08-19","close":16884.5586},{"date":"2021-08-20","close":16150.4473},{"date":"2021-08-23","close":16297.2686},{"date":"2021-08-24","close":16639.8535},{"date":"2021-08-25","close":16395.1504},{"date":"2021-08-26","close":16493.0312},{"date":"2021-08-27","close":16786.6777},{"date":"2021-08-30","close":17129.2617},{"date":"2021-08-31","close":17129.2617},{"date":"2021-09-01","close":17080.3203},{"date":"2021-09-02","close":17178.2031},{"date":"2021-09-03","close":17422.9062},{"date":"2021-09-06","close":17716.5508},{"date":"2021-09-07","close":18157.0176},{"date":"2021-09-08","close":18744.3066},{"date":"2021-09-09","close":18499.6035},{"date":"2021-09-10","close":18548.5449},{"date":"2021-09-13","close":18108.0781},{"date":"2021-09-14","close":18059.1348},{"date":"2021-09-15","close":17814.4316},{"date":"2021-09-16","close":17716.5508},{"date":"2021-09-17","close":17716.5508},{"date":"2021-09-23","close":17325.0234},{"date":"2021-09-24","close":17178.2031},{"date":"2021-09-27","close":17178.2031},{"date":"2021-09-28","close":16493.0312},{"date":"2021-09-29","close":16493.0312},{"date":"2021-09-30","close":16639.8535},{"date":"2021-10-01","close":16639.8535},{"date":"2021-10-05","close":16639.8535},{"date":"2021-10-06","close":16003.624},{"date":"2021-10-07","close":16003.624},{"date":"2021-10-08","close":15905.7432},{"date":"2021-10-12","close":15661.0391},{"date":"2021-10-13","close":15612.0986},{"date":"2021-10-14","close":16101.5059},{"date":"2021-10-15","close":16199.3867},{"date":"2021-10-18","close":16248.3291},{"date":"2021-10-19","close":16395.1504},{"date":"2021-10-20","close":16541.9727},{"date":"2021-10-21","close":16297.2686},{"date":"2021-10-22","close":16493.0312},{"date":"2021-10-25","close":17129.2617},{"date":"2021-10-26","close":17031.3809},{"date":"2021-10-27","close":17276.084},{"date":"2021-10-28","close":17325.0234},{"date":"2021-10-29","close":16933.498},{"date":"2021-11-01","close":16639.8535},{"date":"2021-11-02","close":16590.916},{"date":"2021-11-03","close":16688.7949},{"date":"2021-11-04","close":16199.3867},{"date":"2021-11-05","close":15856.8027},{"date":"2021-11-08","close":15856.8027},{"date":"2021-11-09","close":15709.9795},{"date":"2021-11-10","close":15758.9209},{"date":"2021-11-11","close":15758.9209},{"date":"2021-11-12","close":16003.624},{"date":"2021-11-15","close":16052.5654},{"date":"2021-11-16","close":15563.1582},{"date":"2021-11-17","close":15220.5723},{"date":"2021-11-18","close":14877.9873},{"date":"2021-11-19","close":14975.8682},{"date":"2021-11-22","close":14829.0459},{"date":"2021-11-23","close":15024.8096},{"date":"2021-11-24","close":14975.8682},{"date":"2021-11-25","close":14780.1055},{"date":"2021-11-26","close":14780.1055},{"date":"2021-11-29","close":14143.876},{"date":"2021-11-30","close":13458.7061},{"date":"2021-12-01","close":13801.29},{"date":"2021-12-02","close":14437.5215},{"date":"2021-12-03","close":14731.165},{"date":"2021-12-06","close":14780.1055},{"date":"2021-12-07","close":14877.9873},{"date":"2021-12-08","close":14829.0459},{"date":"2021-12-09","close":14926.9287},{"date":"2021-12-10","close":14975.8682},{"date":"2021-12-13","close":15024.8096},{"date":"2021-12-14","close":14829.0459},{"date":"2021-12-15","close":14682.2236},{"date":"2021-12-16","close":14682.2236},{"date":"2021-12-17","close":14633.2832},{"date":"2021-12-20","close":14535.4023},{"date":"2021-12-21","close":14682.2236},{"date":"2021-12-22","close":14926.9287},{"date":"2021-12-23","close":14682.2236},{"date":"2021-12-24","close":14780.1055},{"date":"2021-12-27","close":14829.0459},{"date":"2021-12-28","close":15318.4531},{"date":"2021-12-29","close":14973.666},{"date":"2021-12-30","close":14776.6436},{"date":"2022-01-03","close":15000.0},{"date":"2022-01-04","close":14973.666},{"date":"2022-01-05","close":16402.0742},{"date":"2022-01-06","close":16008.0312},{"date":"2022-01-07","close":16648.3516},{"date":"2022-01-10","close":16697.6094},{"date":"2022-01-11","close":16402.0742},{"date":"2022-01-12","close":16599.0957},{"date":"2022-01-13","close":16599.0957},{"date":"2022-01-14","close":16697.6094},{"date":"2022-01-17","close":16599.0957},{"date":"2022-01-18","close":15958.7764},{"date":"2022-01-19","close":15416.9648},{"date":"2022-01-20","close":15663.2432},{"date":"2022-01-21","close":15663.2432},{"date":"2022-01-24","close":14924.4102},{"date":"2022-01-25","close":14284.0889},{"date":"2022-01-26","close":14284.0889},{"date":"2022-01-27","close":13693.0234},{"date":"2022-01-28","close":14382.5996},{"date":"2022-02-03","close":14776.6436},{"date":"2022-02-04","close":14875.1543},{"date":"2022-02-07","close":14924.4102},{"date":"2022-02-08","close":14924.4102},{"date":"2022-02-09","close":14924.4102},{"date":"2022-02-10","close":14776.6436},{"date":"2022-02-11","close":14481.1113},{"date":"2022-02-14","close":14136.3232},{"date":"2022-02-15","close":13939.3008},{"date":"2022-02-16","close":14284.0889},{"date":"2022-02-17","close":14333.3447},{"date":"2022-02-18","close":14382.5996},{"date":"2022-02-21","close":14530.3672},{"date":"2022-02-22","close":14530.3672},{"date":"2022-02-23","close":14530.3672},{"date":"2022-02-24","close":14382.5996},{"date":"2022-02-25","close":14875.1543},{"date":"2022-02-28","close":14875.1543},{"date":"2022-03-02","close":15466.2217},{"date":"2022-03-03","close":15564.7324},{"date":"2022-03-04","close":15564.7324},{"date":"2022-03-07","close":15072.1768},{"date":"2022-03-08","close":15072.1768},{"date":"2022-03-10","close":15072.1768},{"date":"2022-03-11","close":15072.1768},{"date":"2022-03-14","close":14431.8555},{"date":"2022-03-15","close":14431.8555},{"date":"2022-03-16","close":14431.8555},{"date":"2022-03-17","close":14431.8555},{"date":"2022-03-18","close":14875.1543},{"date":"2022-03-21","close":14875.1543},{"date":"2022-03-22","close":14579.6221},{"date":"2022-03-23","close":14579.6221},{"date":"2022-03-24","close":14727.3887},{"date":"2022-03-25","close":14481.1113},{"date":"2022-03-28","close":14579.6221},{"date":"2022-03-29","close":14431.8555},{"date":"2022-03-30","close":14333.3447},{"date":"2022-03-31","close":14481.1113},{"date":"2022-04-01","close":14333.3447},{"date":"2022-04-04","close":14481.1113},{"date":"2022-04-05","close":14579.6221},{"date":"2022-04-06","close":14579.6221},{"date":"2022-04-07","close":14284.0889},{"date":"2022-04-08","close":14037.8125},{"date":"2022-04-11","close":14136.3232},{"date":"2022-04-12","close":14136.3232},{"date":"2022-04-13","close":14628.8779},{"date":"2022-04-14","close":14875.1543},{"date":"2022-04-15","close":15613.9873},{"date":"2022-04-18","close":15564.7324},{"date":"2022-04-19","close":15515.4766},{"date":"2022-04-20","close":15515.4766},{"date":"2022-04-21","close":15269.1982},{"date":"2022-04-22","close":15121.4326},{"date":"2022-04-25","close":14875.1543},{"date":"2022-04-26","close":14924.4102},{"date":"2022-04-27","close":14973.666},{"date":"2022-04-28","close":15022.9219},{"date":"2022-04-29","close":14973.666},{"date":"2022-05-02","close":14973.666},{"date":"2022-05-03","close":15022.9219},{"date":"2022-05-04","close":14924.4102},{"date":"2022-05-06","close":14875.1543},{"date":"2022-05-09","close":14350.0},{"date":"2022-05-10","close":14087.0674},{"date":"2022-05-11","close":14037.8125},{"date":"2022-05-12","close":13693.0234},{"date":"2022-05-13","close":13693.0234},{"date":"2022-05-16","close":13643.7686},{"date":"2022-05-17","close":13101.958},{"date":"2022-05-18","close":12510.8926},{"date":"2022-05-19","close":12609.4033},{"date":"2022-05-20","close":12412.3809},{"date":"2022-05-23","close":12215.3594},{"date":"2022-05-24","close":11772.0596},{"date":"2022-05-25","close":11772.0596},{"date":"2022-05-26","close":11870.5703},{"date":"2022-05-27","close":11870.5703},{"date":"2022-05-30","close":12067.5928},{"date":"2022-05-31","close":12363.125},{"date":"2022-06-02","close":12707.9141},{"date":"2022-06-03","close":13249.7246},{"date":"2022-06-07","close":13052.7021},{"date":"2022-06-08","close":13496.002},{"date":"2022-06-09","close":14136.3232},{"date":"2022-06-10","close":14136.3232},{"date":"2022-06-13","close":14875.1543},{"date":"2022-06-14","close":14234.834},{"date":"2022-06-15","close":12904.9355},{"date":"2022-06-16","close":12904.9355},{"date":"2022-06-17","close":12904.9355},{"date":"2022-06-20","close":11772.0596},{"date":"2022-06-21","close":12313.8701},{"date":"2022-06-22","close":11722.8047},{"date":"2022-06-23","close":10934.7168},{"date":"2022-06-24","close":11378.0156},{"date":"2022-06-27","close":11870.5703},{"date":"2022-06-28","close":12264.6143},{"date":"2022-06-29","close":12510.8926},{"date":"2022-06-30","close":12363.125},{"date":"2022-07-01","close":12166.1035},{"date":"2022-07-04","close":11673.5488},{"date":"2022-07-05","close":12018.3379},{"date":"2022-07-06","close":11722.8047},{"date":"2022-07-07","close":11870.5703},{"date":"2022-07-08","close":12116.8486},{"date":"2022-07-11","close":12067.5928},{"date":"2022-07-12","close":11378.0156},{"date":"2022-07-13","close":11525.7832},{"date":"2022-07-14","close":11427.2715},{"date":"2022-07-15","close":11328.7607},{"date":"2022-07-18","close":11772.0596},{"date":"2022-07-19","close":11772.0596},{"date":"2022-07-20","close":11624.2939},{"date":"2022-07-21","close":11772.0596},{"date":"2022-07-22","close":11772.0596},{"date":"2022-07-25","close":11575.0381},{"date":"2022-07-26","close":11673.5488},{"date":"2022-07-27","close":11673.5488},{"date":"2022-07-28","close":11673.5488},{"date":"2022-07-29","close":12018.3379},{"date":"2022-08-01","close":12166.1035},{"date":"2022-08-02","close":12116.8486},{"date":"2022-08-03","close":12510.8926},{"date":"2022-08-04","close":12264.6143},{"date":"2022-08-05","close":12412.3809},{"date":"2022-08-08","close":13003.4473},{"date":"2022-08-09","close":12658.6582},{"date":"2022-08-10","close":13052.7021},{"date":"2022-08-11","close":14087.0674},{"date":"2022-08-12","close":13446.7461},{"date":"2022-08-16","close":13249.7246},{"date":"2022-08-17","close":13643.7686},{"date":"2022-08-18","close":13939.3008},{"date":"2022-08-19","close":13791.5342},{"date":"2022-08-22","close":13594.5127},{"date":"2022-08-23","close":13939.3008},{"date":"2022-08-24","close":14973.666},{"date":"2022-08-25","close":15170.6875},{"date":"2022-08-26","close":14776.6436},{"date":"2022-08-29","close":14185.5781},{"date":"2022-08-30","close":14776.6436},{"date":"2022-08-31","close":14530.3672},{"date":"2022-09-01","close":13939.3008},{"date":"2022-09-02","close":13791.5342},{"date":"2022-09-05","close":13496.002},{"date":"2022-09-06","close":13840.79},{"date":"2022-09-07","close":13397.4902},{"date":"2022-09-08","close":13200.4688},{"date":"2022-09-13","close":13200.4688},{"date":"2022-09-14","close":13298.9795},{"date":"2022-09-15","close":13594.5127},{"date":"2022-09-16","close":13348.2354},{"date":"2022-09-19","close":12560.1475},{"date":"2022-09-20","close":12855.6797},{"date":"2022-09-21","close":12707.9141},{"date":"2022-09-22","close":13200.4688},{"date":"2022-09-23","close":13052.7021},{"date":"2022-09-26","close":12067.5928},{"date":"2022-09-27","close":12116.8486},{"date":"2022-09-28","close":11525.7832},{"date":"2022-09-29","close":11328.7607},{"date":"2022-09-30","close":11525.7832},{"date":"2022-10-04","close":12264.6143},{"date":"2022-10-05","close":11969.0811},{"date":"2022-10-06","close":12215.3594},{"date":"2022-10-07","close":12166.1035},{"date":"2022-10-11","close":11624.2939},{"date":"2022-10-12","close":11821.3154},{"date":"2022-10-13","close":11427.2715},{"date":"2022-10-14","close":11624.2939},{"date":"2022-10-17","close":11624.2939},{"date":"2022-10-18","close":11772.0596},{"date":"2022-10-19","close":11722.8047},{"date":"2022-10-20","close":11476.5264},{"date":"2022-10-21","close":11279.5049},{"date":"2022-10-24","close":11476.5264},{"date":"2022-10-25","close":11525.7832},{"date":"2022-10-26","close":11378.0156},{"date":"2022-10-27","close":11624.2939},{"date":"2022-10-28","close":12018.3379},{"date":"2022-10-31","close":12264.6143},{"date":"2022-11-01","close":12412.3809},{"date":"2022-11-02","close":12116.8486},{"date":"2022-11-03","close":12313.8701},{"date":"2022-11-04","close":12510.8926},{"date":"2022-11-07","close":12412.3809},{"date":"2022-11-08","close":12461.6357},{"date":"2022-11-09","close":12264.6143},{"date":"2022-11-10","close":12067.5928},{"date":"2022-11-11","close":12215.3594},{"date":"2022-11-14","close":12264.6143},{"date":"2022-11-15","close":12412.3809},{"date":"2022-11-16","close":12757.1689},{"date":"2022-11-17","close":13249.7246},{"date":"2022-11-18","close":12757.1689},{"date":"2022-11-21","close":12166.1035},{"date":"2022-11-22","close":12116.8486},{"date":"2022-11-23","close":12412.3809},{"date":"2022-11-24","close":12412.3809},{"date":"2022-11-25","close":12264.6143},{"date":"2022-11-28","close":12067.5928},{"date":"2022-11-29","close":12116.8486},{"date":"2022-11-30","close":12215.3594},{"date":"2022-12-01","close":12313.8701},{"date":"2022-12-02","close":12363.125},{"date":"2022-12-05","close":12412.3809},{"date":"2022-12-06","close":12166.1035},{"date":"2022-12-07","close":12560.1475},{"date":"2022-12-08","close":12461.6357},{"date":"2022-12-09","close":12560.1475},{"date":"2022-12-12","close":12116.8486},{"date":"2022-12-13","close":12215.3594},{"date":"2022-12-14","close":12264.6143},{"date":"2022-12-15","close":12166.1035},{"date":"2022-12-16","close":12067.5928},{"date":"2022-12-19","close":12116.8486},{"date":"2022-12-20","close":12067.5928},{"date":"2022-12-21","close":12067.5928},{"date":"2022-12-22","close":12215.3594},{"date":"2022-12-23","close":12166.1035},{"date":"2022-12-26","close":12116.8486},{"date":"2022-12-27","close":12067.5928},{"date":"2022-12-28","close":12067.5928},{"date":"2022-12-29","close":11821.3154},{"date":"2023-01-02","close":11525.7832},{"date":"2023-01-03","close":11427.2715},{"date":"2023-01-04","close":11525.7832},{"date":"2023-01-05","close":11525.7832},{"date":"2023-01-06","close":11772.0596},{"date":"2023-01-09","close":11969.0811},{"date":"2023-01-10","close":11821.3154},{"date":"2023-01-11","close":11821.3154},{"date":"2023-01-12","close":11821.3154},{"date":"2023-01-13","close":11919.8262},{"date":"2023-01-16","close":11821.3154},{"date":"2023-01-17","close":11722.8047},{"date":"2023-01-18","close":11624.2939},{"date":"2023-01-19","close":11722.8047},{"date":"2023-01-20","close":11772.0596},{"date":"2023-01-25","close":11653.8467},{"date":"2023-01-26","close":11890.2725},{"date":"2023-01-27","close":12116.8486},{"date":"2023-01-30","close":12392.6787},{"date":"2023-01-31","close":12215.3594},{"date":"2023-02-01","close":12057.7412},{"date":"2023-02-02","close":12087.2949},{"date":"2023-02-03","close":12304.0195},{"date":"2023-02-06","close":12323.7217},{"date":"2023-02-07","close":12313.8701},{"date":"2023-02-08","close":12353.2744},{"date":"2023-02-09","close":12047.8896},{"date":"2023-02-10","close":12047.8896},{"date":"2023-02-13","close":12185.8057},{"date":"2023-02-14","close":12156.252},{"date":"2023-02-15","close":11959.2305},{"date":"2023-02-16","close":12057.7412},{"date":"2023-02-17","close":11939.5293},{"date":"2023-02-20","close":12106.9971},{"date":"2023-02-21","close":12235.0615},{"date":"2023-02-22","close":12225.2109},{"date":"2023-02-23","close":12106.9971},{"date":"2023-02-24","close":11988.7842},{"date":"2023-02-27","close":11703.1025},{"date":"2023-02-28","close":11614.4424},{"date":"2023-03-02","close":11141.5889},{"date":"2023-03-03","close":10993.8232},{"date":"2023-03-06","close":11023.377},{"date":"2023-03-07","close":11023.377},{"date":"2023-03-08","close":11092.334},{"date":"2023-03-09","close":11358.3135},{"date":"2023-03-10","close":11220.3984},{"date":"2023-03-13","close":11082.4834},{"date":"2023-03-14","close":10619.4814},{"date":"2023-03-15","close":10639.1836},{"date":"2023-03-16","close":10442.1611},{"date":"2023-03-17","close":10560.375},{"date":"2023-03-20","close":10501.2686},{"date":"2023-03-21","close":10580.0771},{"date":"2023-03-22","close":10353.502},{"date":"2023-03-23","close":10126.9268},{"date":"2023-03-24","close":10136.7773},{"date":"2023-03-27","close":10442.1611},{"date":"2023-03-28","close":10717.9932},{"date":"2023-03-29","close":10609.6309},{"date":"2023-03-30","close":10501.2686},{"date":"2023-03-31","close":10570.2256},{"date":"2023-04-03","close":10649.0342},{"date":"2023-04-04","close":10491.417},{"date":"2023-04-05","close":10560.375},{"date":"2023-04-06","close":10560.375},{"date":"2023-04-07","close":10580.0771},{"date":"2023-04-10","close":10481.5664},{"date":"2023-04-11","close":10540.6729},{"date":"2023-04-12","close":10639.1836},{"date":"2023-04-13","close":10717.9932},{"date":"2023-04-14","close":10836.2051},{"date":"2023-04-17","close":10885.4609},{"date":"2023-04-18","close":10767.248},{"date":"2023-04-19","close":11052.9297},{"date":"2023-04-20","close":11062.7803},{"date":"2023-04-21","close":11112.0361},{"date":"2023-04-24","close":11348.4619},{"date":"2023-04-25","close":11358.3135},{"date":"2023-04-26","close":11466.6758},{"date":"2023-04-27","close":11348.4619},{"date":"2023-04-28","close":11220.3984},{"date":"2023-05-02","close":11259.8027},{"date":"2023-05-03","close":11141.5889},{"date":"2023-05-04","close":11092.334},{"date":"2023-05-08","close":11102.1855},{"date":"2023-05-09","close":11072.6318},{"date":"2023-05-10","close":11151.4404},{"date":"2023-05-11","close":11259.8027},{"date":"2023-05-12","close":11013.5254},{"date":"2023-05-15","close":11525.7832},{"date":"2023-05-16","close":11348.4619},{"date":"2023-05-17","close":11525.7832},{"date":"2023-05-18","close":11860.7197},{"date":"2023-05-19","close":11821.3154},{"date":"2023-05-22","close":11831.167},{"date":"2023-05-23","close":11594.7402},{"date":"2023-05-24","close":11781.9111},{"date":"2023-05-25","close":11673.5488},{"date":"2023-05-26","close":11407.5693},{"date":"2023-05-30","close":11407.5693},{"date":"2023-05-31","close":11230.25},{"date":"2023-06-01","close":11259.8027},{"date":"2023-06-02","close":11318.9102},{"date":"2023-06-05","close":11801.6133},{"date":"2023-06-07","close":12106.9971},{"date":"2023-06-08","close":12619.2539},{"date":"2023-06-09","close":12235.0615},{"date":"2023-06-12","close":12235.0615},{"date":"2023-06-13","close":12067.5928},{"date":"2023-06-14","close":12156.252},{"date":"2023-06-15","close":12116.8486},{"date":"2023-06-16","close":12491.1895},{"date":"2023-06-19","close":12560.1475},{"date":"2023-06-20","close":12658.6582},{"date":"2023-06-21","close":12432.084},{"date":"2023-06-22","close":12254.7627},{"date":"2023-06-23","close":12116.8486},{"date":"2023-06-26","close":12156.252},{"date":"2023-06-27","close":13279.2773},{"date":"2023-06-28","close":13052.7021},{"date":"2023-06-29","close":12786.7227},{"date":"2023-06-30","close":12806.4248},{"date":"2023-07-03","close":12855.6797},{"date":"2023-07-04","close":12924.6387},{"date":"2023-07-05","close":12776.8711},{"date":"2023-07-06","close":12638.957},{"date":"2023-07-07","close":12589.7012},{"date":"2023-07-10","close":12826.127},{"date":"2023-07-11","close":13111.8086},{"date":"2023-07-12","close":13279.2773},{"date":"2023-07-13","close":13377.7881},{"date":"2023-07-14","close":13387.6396},{"date":"2023-07-17","close":13446.7461},{"date":"2023-07-18","close":13161.0635},{"date":"2023-07-19","close":13496.002},{"date":"2023-07-20","close":13486.1504},{"date":"2023-07-21","close":13170.915},{"date":"2023-07-24","close":12540.4453},{"date":"2023-07-25","close":12698.0625},{"date":"2023-07-26","close":12225.2109},{"date":"2023-07-27","close":12067.5928},{"date":"2023-07-28","close":12402.5303},{"date":"2023-07-31","close":12412.3809},{"date":"2023-08-01","close":12737.4678},{"date":"2023-08-02","close":12550.2959},{"date":"2023-08-03","close":12885.2334},{"date":"2023-08-04","close":13101.958},{"date":"2023-08-07","close":13013.2979},{"date":"2023-08-08","close":13082.2559},{"date":"2023-08-09","close":13298.9795},{"date":"2023-08-10","close":13013.2979},{"date":"2023-08-11","close":13101.958},{"date":"2023-08-14","close":13200.4688},{"date":"2023-08-16","close":12707.9141},{"date":"2023-08-17","close":12510.8926},{"date":"2023-08-18","close":12510.8926},{"date":"2023-08-21","close":12333.5723},{"date":"2023-08-22","close":12264.6143},{"date":"2023-08-23","close":11978.9326},{"date":"2023-08-24","close":12284.3164},{"date":"2023-08-25","close":12116.8486},{"date":"2023-08-28","close":12569.998},{"date":"2023-08-29","close":12560.1475},{"date":"2023-08-30","close":12560.1475},{"date":"2023-08-31","close":12589.7012},{"date":"2023-09-01","close":12382.8271},{"date":"2023-09-04","close":12392.6787},{"date":"2023-09-05","close":11722.8047},{"date":"2023-09-06","close":11387.8672},{"date":"2023-09-07","close":11131.7393},{"date":"2023-09-08","close":11131.7393},{"date":"2023-09-11","close":11230.25},{"date":"2023-09-12","close":11072.6318},{"date":"2023-09-13","close":11023.377},{"date":"2023-09-14","close":11121.8877},{"date":"2023-09-15","close":11289.3564},{"date":"2023-09-18","close":11279.5049},{"date":"2023-09-19","close":11338.6113},{"date":"2023-09-20","close":11279.5049},{"date":"2023-09-21","close":10964.2695},{"date":"2023-09-22","close":10806.6523},{"date":"2023-09-25","close":10796.8018},{"date":"2023-09-26","close":10717.9932},{"date":"2023-09-27","close":10836.2051},{"date":"2023-10-04","close":10658.8857},{"date":"2023-10-05","close":10609.6309},{"date":"2023-10-06","close":10668.7373},{"date":"2023-10-10","close":10934.7168},{"date":"2023-10-11","close":10924.8662},{"date":"2023-10-12","close":10934.7168},{"date":"2023-10-13","close":10944.5674},{"date":"2023-10-16","close":10757.3965},{"date":"2023-10-17","close":10855.9072},{"date":"2023-10-18","close":10954.4189},{"date":"2023-10-19","close":10826.3555},{"date":"2023-10-20","close":10688.4395},{"date":"2023-10-23","close":10560.375},{"date":"2023-10-24","close":10520.9707},{"date":"2023-10-25","close":10737.6943},{"date":"2023-10-26","close":10392.9062},{"date":"2023-10-27","close":10639.1836},{"date":"2023-10-30","close":10796.8018},{"date":"2023-10-31","close":10786.9502},{"date":"2023-11-01","close":10777.0986},{"date":"2023-11-02","close":11082.4834},{"date":"2023-11-03","close":11309.0586},{"date":"2023-11-06","close":11299.207},{"date":"2023-11-07","close":11368.165},{"date":"2023-11-08","close":11368.165},{"date":"2023-11-09","close":11230.25},{"date":"2023-11-10","close":11318.9102},{"date":"2023-11-13","close":10875.6104},{"date":"2023-11-14","close":11023.377},{"date":"2023-11-15","close":11486.3779},{"date":"2023-11-16","close":11141.5889},{"date":"2023-11-17","close":11190.8447},{"date":"2023-11-20","close":11230.25},{"date":"2023-11-21","close":11397.7178},{"date":"2023-11-22","close":11437.123},{"date":"2023-11-23","close":11427.2715},{"date":"2023-11-24","close":11515.9316},{"date":"2023-11-27","close":11486.3779},{"date":"2023-11-28","close":11545.4844},{"date":"2023-11-29","close":11624.2939},{"date":"2023-11-30","close":11693.251},{"date":"2023-12-01","close":11791.7617},{"date":"2023-12-04","close":11811.4648},{"date":"2023-12-05","close":11742.5059},{"date":"2023-12-06","close":11703.1025},{"date":"2023-12-07","close":11624.2939},{"date":"2023-12-08","close":11683.3994},{"date":"2023-12-11","close":11624.2939},{"date":"2023-12-12","close":11801.6133},{"date":"2023-12-13","close":11801.6133},{"date":"2023-12-14","close":11831.167},{"date":"2023-12-15","close":11821.3154},{"date":"2023-12-18","close":11732.6562},{"date":"2023-12-19","close":11575.0381},{"date":"2023-12-20","close":11624.2939},{"date":"2023-12-21","close":11545.4844},{"date":"2023-12-22","close":11476.5264},{"date":"2023-12-26","close":11624.2939},{"date":"2023-12-27","close":11446.9736},{"date":"2023-12-28","close":11545.4844},{"date":"2024-01-02","close":11614.4424},{"date":"2024-01-03","close":11506.0801},{"date":"2024-01-04","close":11368.165},{"date":"2024-01-05","close":11338.6113},{"date":"2024-01-08","close":11338.6113},{"date":"2024-01-09","close":11180.9941},{"date":"2024-01-10","close":11200.6963},{"date":"2024-01-11","close":11121.8877},{"date":"2024-01-12","close":11052.9297},{"date":"2024-01-15","close":11003.6748},{"date":"2024-01-16","close":10934.7168},{"date":"2024-01-17","close":10934.7168},{"date":"2024-01-18","close":10806.6523},{"date":"2024-01-19","close":10974.1211},{"date":"2024-01-22","close":11131.7393},{"date":"2024-01-23","close":11141.5889},{"date":"2024-01-24","close":11131.7393},{"date":"2024-01-25","close":11043.0781},{"date":"2024-01-26","close":11013.5254},{"date":"2024-01-29","close":11112.0361},{"date":"2024-01-30","close":11013.5254},{"date":"2024-01-31","close":11023.377},{"date":"2024-02-01","close":11220.3984},{"date":"2024-02-02","close":11318.9102},{"date":"2024-02-05","close":11220.3984},{"date":"2024-02-06","close":11033.2285},{"date":"2024-02-07","close":11299.207},{"date":"2024-02-08","close":11299.207},{"date":"2024-02-13","close":11318.9102},{"date":"2024-02-14","close":11328.7607},{"date":"2024-02-15","close":11338.6113},{"date":"2024-02-16","close":11368.165},{"date":"2024-02-19","close":11575.0381},{"date":"2024-02-20","close":11624.2939},{"date":"2024-02-21","close":11624.2939},{"date":"2024-02-22","close":11594.7402},{"date":"2024-02-23","close":11575.0381},{"date":"2024-02-26","close":11545.4844},{"date":"2024-02-27","close":12392.6787},{"date":"2024-02-28","close":12609.4033},{"date":"2024-02-29","close":12491.1895},{"date":"2024-03-04","close":12520.7432},{"date":"2024-03-05","close":12776.8711},{"date":"2024-03-06","close":12757.1689},{"date":"2024-03-07","close":12569.998},{"date":"2024-03-08","close":12461.6357},{"date":"2024-03-11","close":12077.4434},{"date":"2024-03-12","close":12461.6357},{"date":"2024-03-13","close":12461.6357},{"date":"2024-03-14","close":13023.1494},{"date":"2024-03-15","close":12845.8301},{"date":"2024-03-18","close":12895.085},{"date":"2024-03-19","close":12589.7012},{"date":"2024-03-20","close":12806.4248},{"date":"2024-03-21","close":13239.873},{"date":"2024-03-22","close":13239.873},{"date":"2024-03-25","close":13200.4688},{"date":"2024-03-26","close":13387.6396},{"date":"2024-03-27","close":12983.7441},{"date":"2024-03-28","close":12638.957},{"date":"2024-03-29","close":12648.8066},{"date":"2024-04-01","close":13052.7021},{"date":"2024-04-02","close":13092.1064},{"date":"2024-04-03","close":12835.9785},{"date":"2024-04-04","close":12757.1689},{"date":"2024-04-05","close":12737.4678},{"date":"2024-04-08","close":12776.8711},{"date":"2024-04-09","close":12707.9141},{"date":"2024-04-11","close":12698.0625},{"date":"2024-04-12","close":12796.5742},{"date":"2024-04-15","close":12638.957},{"date":"2024-04-16","close":12668.5088},{"date":"2024-04-17","close":12668.5088},{"date":"2024-04-18","close":13259.5752},{"date":"2024-04-19","close":13062.5527},{"date":"2024-04-22","close":13210.3203},{"date":"2024-04-23","close":13870.3428},{"date":"2024-04-24","close":13968.8535},{"date":"2024-04-25","close":13761.9805},{"date":"2024-04-26","close":13791.5342},{"date":"2024-04-29","close":13693.0234},{"date":"2024-04-30","close":13722.5771},{"date":"2024-05-02","close":14106.7695},{"date":"2024-05-03","close":13535.4062},{"date":"2024-05-07","close":14619.0264},{"date":"2024-05-08","close":15860.2646},{"date":"2024-05-09","close":15150.9863},{"date":"2024-05-10","close":15318.4541},{"date":"2024-05-13","close":16313.4141},{"date":"2024-05-14","close":16037.585},{"date":"2024-05-16","close":16254.3086},{"date":"2024-05-17","close":15948.9248},{"date":"2024-05-20","close":16086.8398},{"date":"2024-05-21","close":16205.0527},{"date":"2024-05-22","close":15850.4141},{"date":"2024-05-23","close":15742.0518},{"date":"2024-05-24","close":15811.0088},{"date":"2024-05-27","close":15663.2432},{"date":"2024-05-28","close":15623.8389},{"date":"2024-05-29","close":15416.9648},{"date":"2024-05-30","close":15101.7305},{"date":"2024-05-31","close":15771.6055},{"date":"2024-06-03","close":16067.1377},{"date":"2024-06-04","close":15170.6875},{"date":"2024-06-05","close":15535.1787},{"date":"2024-06-07","close":15751.9033},{"date":"2024-06-10","close":16471.0312},{"date":"2024-06-11","close":16244.458},{"date":"2024-06-12","close":15525.3271},{"date":"2024-06-13","close":14904.708},{"date":"2024-06-14","close":14087.0674},{"date":"2024-06-17","close":13486.1504},{"date":"2024-06-18","close":13643.7686},{"date":"2024-06-19","close":13821.0879},{"date":"2024-06-20","close":13830.9395},{"date":"2024-06-21","close":13771.832},{"date":"2024-06-24","close":13752.1309},{"date":"2024-06-25","close":13830.9395},{"date":"2024-06-26","close":14067.3652},{"date":"2024-06-27","close":13683.1719},{"date":"2024-06-28","close":13643.7686},{"date":"2024-07-01","close":13584.6611},{"date":"2024-07-02","close":13397.4902},{"date":"2024-07-03","close":13072.4043},{"date":"2024-07-04","close":13003.4473},{"date":"2024-07-05","close":12973.8936},{"date":"2024-07-08","close":12924.6387},{"date":"2024-07-09","close":12964.042},{"date":"2024-07-10","close":12964.042},{"date":"2024-07-11","close":12855.6797},{"date":"2024-07-12","close":12609.4033},{"date":"2024-07-15","close":12865.5312},{"date":"2024-07-16","close":12904.9355},{"date":"2024-07-17","close":13328.5332},{"date":"2024-07-18","close":13121.6602},{"date":"2024-07-19","close":13003.4473},{"date":"2024-07-22","close":12934.4893},{"date":"2024-07-23","close":13082.2559},{"date":"2024-07-24","close":13338.3848},{"date":"2024-07-25","close":12806.4248},{"date":"2024-07-26","close":13348.2354},{"date":"2024-07-29","close":13890.0449},{"date":"2024-07-30","close":13358.0859},{"date":"2024-07-31","close":13515.7041},{"date":"2024-08-01","close":13732.4277},{"date":"2024-08-02","close":12914.7871},{"date":"2024-08-05","close":11387.8672},{"date":"2024-08-06","close":11949.3789},{"date":"2024-08-07","close":12313.8701},{"date":"2024-08-08","close":12550.2959},{"date":"2024-08-09","close":12885.2334},{"date":"2024-08-12","close":13092.1064},{"date":"2024-08-13","close":12964.042},{"date":"2024-08-14","close":13210.3203},{"date":"2024-08-16","close":13259.5752},{"date":"2024-08-19","close":13210.3203},{"date":"2024-08-20","close":13417.1934},{"date":"2024-08-21","close":13170.915},{"date":"2024-08-22","close":12806.4248},{"date":"2024-08-23","close":12688.2119},{"date":"2024-08-26","close":12471.4873},{"date":"2024-08-27","close":12461.6357},{"date":"2024-08-28","close":12264.6143},{"date":"2024-08-29","close":12047.8896},{"date":"2024-08-30","close":12254.7627},{"date":"2024-09-02","close":12018.3379},{"date":"2024-09-03","close":12185.8057},{"date":"2024-09-04","close":11525.7832},{"date":"2024-09-05","close":11190.8447},{"date":"2024-09-06","close":10915.0146},{"date":"2024-09-09","close":11230.25},{"date":"2024-09-10","close":11180.9941},{"date":"2024-09-11","close":11180.9941},{"date":"2024-09-12","close":11535.6338},{"date":"2024-09-13","close":12146.4014},{"date":"2024-09-19","close":12185.8057},{"date":"2024-09-20","close":12372.9766},{"date":"2024-09-23","close":12166.1035},{"date":"2024-09-24","close":12175.9541},{"date":"2024-09-25","close":12087.2949},{"date":"2024-09-26","close":12313.8701},{"date":"2024-09-27","close":12067.5928},{"date":"2024-09-30","close":11880.4219},{"date":"2024-10-02","close":11831.167},{"date":"2024-10-04","close":11791.7617},{"date":"2024-10-07","close":11811.4648},{"date":"2024-10-08","close":11791.7617},{"date":"2024-10-10","close":11900.124},{"date":"2024-10-11","close":11850.8682},{"date":"2024-10-14","close":11880.4219},{"date":"2024-10-15","close":12244.9121},{"date":"2024-10-16","close":12205.5078},{"date":"2024-10-17","close":12047.8896},{"date":"2024-10-18","close":11801.6133},{"date":"2024-10-21","close":11860.7197},{"date":"2024-10-22","close":11525.7832},{"date":"2024-10-23","close":11683.3994},{"date":"2024-10-24","close":11289.3564},{"date":"2024-10-25","close":11092.334},{"date":"2024-10-28","close":11072.6318},{"date":"2024-10-29","close":11476.5264},{"date":"2024-10-30","close":11279.5049},{"date":"2024-10-31","close":11269.6533},{"date":"2024-11-01","close":11338.6113},{"date":"2024-11-04","close":11417.4209},{"date":"2024-11-05","close":11456.8242},{"date":"2024-11-06","close":11437.123},{"date":"2024-11-07","close":12126.6992},{"date":"2024-11-08","close":12166.1035},{"date":"2024-11-11","close":12648.8066},{"date":"2024-11-12","close":12323.7217},{"date":"2024-11-13","close":11821.3154},{"date":"2024-11-14","close":12412.3809},{"date":"2024-11-15","close":12658.6582},{"date":"2024-11-18","close":12668.5088},{"date":"2024-11-19","close":12363.125},{"date":"2024-11-20","close":12491.1895},{"date":"2024-11-21","close":12372.9766},{"date":"2024-11-22","close":12638.957},{"date":"2024-11-25","close":13486.1504},{"date":"2024-11-26","close":13151.2139},{"date":"2024-11-27","close":12954.1904},{"date":"2024-11-28","close":12954.1904},{"date":"2024-11-29","close":12668.5088},{"date":"2024-12-02","close":12057.7412},{"date":"2024-12-03","close":12175.9541},{"date":"2024-12-04","close":11772.0596},{"date":"2024-12-05","close":11712.9531},{"date":"2024-12-06","close":11466.6758},{"date":"2024-12-09","close":10934.7168},{"date":"2024-12-10","close":11378.0156},{"date":"2024-12-11","close":11841.0176},{"date":"2024-12-12","close":11821.3154},{"date":"2024-12-13","close":12087.2949},{"date":"2024-12-16","close":12038.04},{"date":"2024-12-17","close":11988.7842},{"date":"2024-12-18","close":12097.1465},{"date":"2024-12-19","close":12333.5723},{"date":"2024-12-20","close":12471.4873},{"date":"2024-12-23","close":12569.998},{"date":"2024-12-24","close":12550.2959},{"date":"2024-12-26","close":12707.9141},{"date":"2024-12-27","close":12995.8281},{"date":"2024-12-30","close":12757.5547},{"date":"2025-01-02","close":12975.9717},{"date":"2025-01-03","close":12866.7627},{"date":"2025-01-06","close":12966.0439},{"date":"2025-01-07","close":13293.6689},{"date":"2025-01-08","close":13839.7129},{"date":"2025-01-09","close":14216.9785},{"date":"2025-01-10","close":14425.4678},{"date":"2025-01-13","close":14087.9141},{"date":"2025-01-14","close":14405.6123},{"date":"2025-01-15","close":14842.4463},{"date":"2025-01-16","close":14653.8135},{"date":"2025-01-17","close":14494.9648},{"date":"2025-01-20","close":14514.8203},{"date":"2025-01-21","close":15011.2236},{"date":"2025-01-22","close":14911.9424},{"date":"2025-01-23","close":14236.835},{"date":"2025-01-24","close":14892.0869},{"date":"2025-01-31","close":15080.7197},{"date":"2025-02-03","close":14703.4531},{"date":"2025-02-04","close":15170.0723},{"date":"2025-02-05","close":14852.374},{"date":"2025-02-06","close":15080.7197},{"date":"2025-02-07","close":15070.792},{"date":"2025-02-10","close":15090.6475},{"date":"2025-02-11","close":15448.0576},{"date":"2025-02-12","close":16996.834},{"date":"2025-02-13","close":17006.7637},{"date":"2025-02-14","close":16351.5107},{"date":"2025-02-17","close":16321.7266},{"date":"2025-02-18","close":16778.418},{"date":"2025-02-19","close":16837.9863},{"date":"2025-02-20","close":16430.9355},{"date":"2025-02-21","close":16540.1445},{"date":"2025-02-24","close":16510.3594},{"date":"2025-02-25","close":16440.8633},{"date":"2025-02-26","close":17552.8066},{"date":"2025-02-27","close":17225.1797},{"date":"2025-02-28","close":17026.6191},{"date":"2025-03-04","close":17314.5332},{"date":"2025-03-05","close":17771.2227},{"date":"2025-03-06","close":18019.4258},{"date":"2025-03-07","close":19061.8711},{"date":"2025-03-10","close":18952.6621},{"date":"2025-03-11","close":18912.9492},{"date":"2025-03-12","close":18525.7559},{"date":"2025-03-13","close":18605.1797},{"date":"2025-03-14","close":18376.8359},{"date":"2025-03-17","close":18416.5469},{"date":"2025-03-18","close":18744.1738},{"date":"2025-03-19","close":18039.2812},{"date":"2025-03-20","close":17066.332},{"date":"2025-03-21","close":17096.1152},{"date":"2025-03-24","close":17046.4746},{"date":"2025-03-25","close":16579.8574},{"date":"2025-03-26","close":16460.7207},{"date":"2025-03-27","close":15924.6045},{"date":"2025-03-28","close":15765.7559},{"date":"2025-03-31","close":15706.1875},{"date":"2025-04-01","close":15974.2451},{"date":"2025-04-02","close":15795.54},{"date":"2025-04-03","close":15696.2598},{"date":"2025-04-04","close":15666.4756},{"date":"2025-04-07","close":14514.8203},{"date":"2025-04-08","close":14852.374},{"date":"2025-04-09","close":14594.2451},{"date":"2025-04-10","close":15835.252},{"date":"2025-04-11","close":16480.5762},{"date":"2025-04-14","close":17046.4746},{"date":"2025-04-15","close":17284.748},{"date":"2025-04-16","close":16639.4258},{"date":"2025-04-17","close":16748.6328},{"date":"2025-04-18","close":16897.5547},{"date":"2025-04-21","close":17125.9004},{"date":"2025-04-22","close":17781.1523},{"date":"2025-04-23","close":18168.3457},{"date":"2025-04-24","close":18366.9062},{"date":"2025-04-25","close":19210.791},{"date":"2025-04-28","close":19597.9863},{"date":"2025-04-29","close":19071.7988},{"date":"2025-04-30","close":19230.6484},{"date":"2025-05-02","close":19081.7266},{"date":"2025-05-07","close":20054.6758},{"date":"2025-05-08","close":19697.2676},{"date":"2025-05-09","close":20005.0371},{"date":"2025-05-12","close":18714.3887},{"date":"2025-05-13","close":19181.0078},{"date":"2025-05-14","close":20153.957},{"date":"2025-05-15","close":19230.6484},{"date":"2025-05-16","close":21196.4043},{"date":"2025-05-19","close":21643.166},{"date":"2025-05-20","close":21295.6836},{"date":"2025-05-21","close":22040.2891},{"date":"2025-05-22","close":21444.6055},{"date":"2025-05-23","close":21444.6055},{"date":"2025-05-26","close":22288.4902},{"date":"2025-05-27","close":21990.6484},{"date":"2025-05-28","close":20997.8418},{"date":"2025-05-29","close":21047.4824},{"date":"2025-05-30","close":20203.5977},{"date":"2025-06-02","close":20700.0},{"date":"2025-06-04","close":21394.9648},{"date":"2025-06-05","close":21494.2441},{"date":"2025-06-09","close":20600.7207},{"date":"2025-06-10","close":21047.4824},{"date":"2025-06-11","close":20848.9219},{"date":"2025-06-12","close":21841.7266},{"date":"2025-06-13","close":21891.3672},{"date":"2025-06-16","close":22685.6113},{"date":"2025-06-17","close":22635.9727},{"date":"2025-06-18","close":22536.6914},{"date":"2025-06-19","close":22884.1738},{"date":"2025-06-20","close":22983.4531},{"date":"2025-06-23","close":22834.5332},{"date":"2025-06-24","close":23082.7344},{"date":"2025-06-25","close":22387.7695},{"date":"2025-06-26","close":22040.2891},{"date":"2025-06-27","close":23033.0938},{"date":"2025-06-30","close":23678.418},{"date":"2025-07-01","close":22635.9727},{"date":"2025-07-02","close":22735.252},{"date":"2025-07-03","close":21593.5254},{"date":"2025-07-04","close":20749.6406},{"date":"2025-07-07","close":21246.043},{"date":"2025-07-08","close":21444.6055},{"date":"2025-07-09","close":22089.9277},{"date":"2025-07-10","close":21891.3672},{"date":"2025-07-11","close":21146.7637},{"date":"2025-07-14","close":21593.5254},{"date":"2025-07-15","close":21841.7266},{"date":"2025-07-16","close":23529.4961},{"date":"2025-07-17","close":24025.9004},{"date":"2025-07-18","close":24423.0215},{"date":"2025-07-21","close":24621.584},{"date":"2025-07-22","close":24571.9434},{"date":"2025-07-23","close":24025.9004},{"date":"2025-07-24","close":24671.2227},{"date":"2025-07-25","close":25713.6699},{"date":"2025-07-28","close":25713.6699},{"date":"2025-07-29","close":26954.6777},{"date":"2025-07-30","close":26656.8359},{"date":"2025-07-31","close":26507.9141},{"date":"2025-08-01","close":25763.3105},{"date":"2025-08-04","close":26160.4316},{"date":"2025-08-05","close":26309.3535},{"date":"2025-08-06","close":25862.5898},{"date":"2025-08-07","close":27103.5977},{"date":"2025-08-08","close":27649.6406},{"date":"2025-08-11","close":26805.7559},{"date":"2025-08-12","close":26110.791},{"date":"2025-08-13","close":26607.1953},{"date":"2025-08-14","close":25713.6699},{"date":"2025-08-18","close":24522.3027},{"date":"2025-08-19","close":24025.9004},{"date":"2025-08-20","close":23430.2168},{"date":"2025-08-21","close":24025.9004},{"date":"2025-08-22","close":25912.2305},{"date":"2025-08-25","close":26110.791},{"date":"2025-08-26","close":25912.2305},{"date":"2025-08-27","close":28989.9297},{"date":"2025-08-28","close":29089.209},{"date":"2025-08-29","close":29238.1309},{"date":"2025-09-01","close":28443.8848},{"date":"2025-09-02","close":28940.2891},{"date":"2025-09-03","close":28394.2461},{"date":"2025-09-04","close":28692.0879},{"date":"2025-09-05","close":28394.2461},{"date":"2025-09-08","close":31769.7852},{"date":"2025-09-09","close":29287.7695},{"date":"2025-09-10","close":29387.0508},{"date":"2025-09-11","close":28791.3672},{"date":"2025-09-12","close":28543.166},{"date":"2025-09-15","close":27550.3613},{"date":"2025-09-16","close":27947.4824},{"date":"2025-09-17","close":27103.5977},{"date":"2025-09-18","close":26756.1152},{"date":"2025-09-19","close":27000.0},{"date":"2025-09-22","close":26656.8359},{"date":"2025-09-23","close":26607.1953},{"date":"2025-09-24","close":27848.2012},{"date":"2025-09-25","close":26905.0371},{"date":"2025-09-26","close":26110.791},{"date":"2025-09-29","close":27500.7207},{"date":"2025-09-30","close":28890.6484},{"date":"2025-10-01","close":29039.5684},{"date":"2025-10-02","close":27798.5625},{"date":"2025-10-10","close":27500.7207},{"date":"2025-10-13","close":26805.7559},{"date":"2025-10-14","close":25763.3105},{"date":"2025-10-15","close":27302.1582},{"date":"2025-10-16","close":26160.4316},{"date":"2025-10-17","close":25167.627},{"date":"2025-10-20","close":25564.748},{"date":"2025-10-21","close":27153.2383},{"date":"2025-10-22","close":27202.8789},{"date":"2025-10-23","close":28642.4473},{"date":"2025-10-24","close":28493.5254},{"date":"2025-10-27","close":28890.6484},{"date":"2025-10-28","close":29039.5684},{"date":"2025-10-29","close":30032.375},{"date":"2025-10-30","close":29387.0508},{"date":"2025-10-31","close":29784.1738},{"date":"2025-11-03","close":31620.8633},{"date":"2025-11-04","close":30181.2949},{"date":"2025-11-05","close":28940.2891},{"date":"2025-11-06","close":30181.2949},{"date":"2025-11-07","close":28692.0879},{"date":"2025-11-10","close":29138.8496},{"date":"2025-11-11","close":29585.6113},{"date":"2025-11-12","close":29585.6113},{"date":"2025-11-13","close":29039.5684},{"date":"2025-11-14","close":28791.3672},{"date":"2025-11-17","close":32762.5898},{"date":"2025-11-18","close":30776.9785},{"date":"2025-11-19","close":30032.375},{"date":"2025-11-20","close":29982.7344},{"date":"2025-11-21","close":28592.8066},{"date":"2025-11-24","close":28195.6836},{"date":"2025-11-25","close":28146.043},{"date":"2025-11-26","close":28692.0879},{"date":"2025-11-27","close":28493.5254},{"date":"2025-11-28","close":28394.2461},{"date":"2025-12-01","close":27947.4824},{"date":"2025-12-02","close":28543.166},{"date":"2025-12-03","close":28692.0879},{"date":"2025-12-04","close":27748.9219},{"date":"2025-12-05","close":28443.8848},{"date":"2025-12-08","close":28692.0879},{"date":"2025-12-09","close":28989.9297},{"date":"2025-12-10","close":28096.4043},{"date":"2025-12-11","close":28245.3242},{"date":"2025-12-12","close":28791.3672},{"date":"2025-12-15","close":28493.5254},{"date":"2025-12-16","close":28543.166},{"date":"2025-12-17","close":27302.1582},{"date":"2025-12-18","close":26805.7559},{"date":"2025-12-19","close":27500.7207},{"date":"2025-12-22","close":28394.2461},{"date":"2025-12-23","close":28592.8066},{"date":"2025-12-24","close":28344.6055},{"date":"2025-12-26","close":27600.0},{"date":"2025-12-29","close":28000.0},{"date":"2025-12-30","close":27700.0},{"date":"2026-01-02","close":26600.0},{"date":"2026-01-05","close":26450.0},{"date":"2026-01-06","close":26750.0},{"date":"2026-01-07","close":26150.0},{"date":"2026-01-08","close":26500.0},{"date":"2026-01-09","close":30250.0},{"date":"2026-01-12","close":28450.0},{"date":"2026-01-13","close":28200.0},{"date":"2026-01-14","close":27200.0},{"date":"2026-01-15","close":27250.0},{"date":"2026-01-16","close":26550.0},{"date":"2026-01-19","close":26900.0},{"date":"2026-01-20","close":26650.0},{"date":"2026-01-21","close":25550.0},{"date":"2026-01-22","close":25700.0},{"date":"2026-01-23","close":27800.0},{"date":"2026-01-26","close":27700.0},{"date":"2026-01-27","close":28000.0},{"date":"2026-01-28","close":27200.0},{"date":"2026-01-29","close":29050.0},{"date":"2026-01-30","close":29300.0},{"date":"2026-02-02","close":27800.0},{"date":"2026-02-03","close":29500.0},{"date":"2026-02-04","close":29500.0},{"date":"2026-02-05","close":28300.0},{"date":"2026-02-06","close":27150.0},{"date":"2026-02-09","close":28150.0},{"date":"2026-02-10","close":28000.0},{"date":"2026-02-11","close":28650.0},{"date":"2026-02-12","close":30800.0},{"date":"2026-02-13","close":29800.0},{"date":"2026-02-19","close":30800.0},{"date":"2026-02-20","close":32900.0},{"date":"2026-02-23","close":34400.0},{"date":"2026-02-24","close":34150.0},{"date":"2026-02-25","close":32750.0},{"date":"2026-02-26","close":32150.0},{"date":"2026-02-27","close":31500.0},{"date":"2026-03-03","close":30700.0},{"date":"2026-03-04","close":25450.0},{"date":"2026-03-05","close":27850.0},{"date":"2026-03-06","close":28350.0},{"date":"2026-03-09","close":27850.0},{"date":"2026-03-10","close":28200.0},{"date":"2026-03-11","close":30200.0},{"date":"2026-03-12","close":30100.0},{"date":"2026-03-13","close":28450.0},{"date":"2026-03-16","close":27750.0},{"date":"2026-03-17","close":28200.0},{"date":"2026-03-18","close":28150.0},{"date":"2026-03-19","close":27300.0},{"date":"2026-03-20","close":28300.0},{"date":"2026-03-23","close":26500.0},{"date":"2026-03-24","close":27000.0},{"date":"2026-03-25","close":27450.0},{"date":"2026-03-26","close":26750.0},{"date":"2026-03-27","close":26250.0},{"date":"2026-03-30","close":25300.0},{"date":"2026-03-31","close":24500.0},{"date":"2026-04-01","close":25350.0},{"date":"2026-04-02","close":24500.0},{"date":"2026-04-03","close":25450.0},{"date":"2026-04-06","close":24350.0},{"date":"2026-04-07","close":23750.0},{"date":"2026-04-08","close":25150.0},{"date":"2026-04-09","close":24950.0},{"date":"2026-04-10","close":25850.0},{"date":"2026-04-13","close":26950.0},{"date":"2026-04-14","close":26950.0},{"date":"2026-04-15","close":27100.0},{"date":"2026-04-16","close":27250.0},{"date":"2026-04-17","close":28900.0},{"date":"2026-04-20","close":29850.0},{"date":"2026-04-21","close":30350.0},{"date":"2026-04-22","close":31150.0},{"date":"2026-04-23","close":30400.0},{"date":"2026-04-24","close":31250.0},{"date":"2026-04-27","close":31300.0},{"date":"2026-04-28","close":30650.0},{"date":"2026-04-29","close":31500.0},{"date":"2026-04-30","close":31200.0},{"date":"2026-05-04","close":31500.0},{"date":"2026-05-06","close":30250.0},{"date":"2026-05-07","close":30600.0},{"date":"2026-05-08","close":31100.0},{"date":"2026-05-11","close":29000.0},{"date":"2026-05-12","close":28100.0},{"date":"2026-05-13","close":27650.0},{"date":"2026-05-14","close":26900.0},{"date":"2026-05-15","close":25250.0},{"date":"2026-05-18","close":24700.0},{"date":"2026-05-19","close":23500.0},{"date":"2026-05-20","close":22650.0},{"date":"2026-05-21","close":23100.0},{"date":"2026-05-22","close":23850.0},{"date":"2026-05-26","close":24100.0},{"date":"2026-05-27","close":22750.0},{"date":"2026-05-28","close":21850.0},{"date":"2026-05-29","close":20750.0},{"date":"2026-06-01","close":19790.0},{"date":"2026-06-02","close":19510.0},{"date":"2026-06-04","close":19400.0},{"date":"2026-06-05","close":18540.0},{"date":"2026-06-08","close":17200.0},{"date":"2026-06-09","close":18370.0},{"date":"2026-06-10","close":18490.0},{"date":"2026-06-11","close":18480.0},{"date":"2026-06-12","close":19370.0},{"date":"2026-06-15","close":20900.0},{"date":"2026-06-16","close":21250.0},{"date":"2026-06-17","close":21000.0},{"date":"2026-06-18","close":19570.0},{"date":"2026-06-19","close":18710.0},{"date":"2026-06-22","close":17940.0},{"date":"2026-06-23","close":16620.0},{"date":"2026-06-24","close":16860.0},{"date":"2026-06-25","close":16970.0},{"date":"2026-06-26","close":15920.0},{"date":"2026-06-29","close":18130.0},{"date":"2026-06-30","close":17720.0},{"date":"2026-07-01","close":18530.0},{"date":"2026-07-02","close":17650.0},{"date":"2026-07-03","close":18280.0},{"date":"2026-07-06","close":18300.0},{"date":"2026-07-07","close":17000.0},{"date":"2026-07-08","close":16000.0},{"date":"2026-07-09","close":15950.0},{"date":"2026-07-10","close":17420.0},{"date":"2026-07-13","close":16570.0},{"date":"2026-07-14","close":16360.0},{"date":"2026-07-15","close":16780.0},{"date":"2026-07-16","close":16990.0},{"date":"2026-07-20","close":16240.0},{"date":"2026-07-21","close":16290.0},{"date":"2026-07-22","close":16410.0},{"date":"2026-07-23","close":17270.0},{"date":"2026-07-24","close":17610.0},{"date":"2026-07-27","close":17200.0},{"date":"2026-07-28","close":15790.0},{"date":"2026-07-29","close":14610.0},{"date":"2026-07-30","close":15190.0},{"date":"2026-07-31","close":16430.0},{"date":"2026-08-03","close":16340.0},{"date":"2026-08-04","close":17010.0},{"date":"2026-08-05","close":17520.0},{"date":"2026-08-06","close":17390.0},{"date":"2026-08-07","close":17240.0},{"date":"2026-08-10","close":18150.0},{"date":"2026-08-11","close":18200.0},{"date":"2026-08-12","close":18160.0},{"date":"2026-08-13","close":18070.0},{"date":"2026-08-14","close":18380.0},{"date":"2026-08-18","close":18010.0},{"date":"2026-08-19","close":17690.0},{"date":"2026-08-20","close":18060.0},{"date":"2026-08-21","close":16970.0},{"date":"2026-08-24","close":17420.0},{"date":"2026-08-25","close":18460.0},{"date":"2026-08-26","close":18660.0},{"date":"2026-08-27","close":18610.0},{"date":"2026-08-28","close":18470.0},{"date":"2026-08-31","close":18510.0},{"date":"2026-09-01","close":18140.0},{"date":"2026-09-02","close":17090.0},{"date":"2026-09-03","close":17450.0},{"date":"2026-09-04","close":18290.0},{"date":"2026-09-07","close":18640.0},{"date":"2026-09-08","close":18500.0},{"date":"2026-09-09","close":18700.0},{"date":"2026-09-10","close":18710.0},{"date":"2026-09-11","close":18880.0},{"date":"2026-09-14","close":18640.0},{"date":"2026-09-15","close":18510.0},{"date":"2026-09-16","close":18370.0},{"date":"2026-09-17","close":18930.0},{"date":"2026-09-18","close":19190.0},{"date":"2026-09-21","close":19050.0},{"date":"2026-09-22","close":18940.0},{"date":"2026-09-23","close":18460.0},{"date":"2026-09-28","close":18440.0},{"date":"2026-09-29","close":18200.0},{"date":"2026-09-30","close":18520.0},{"date":"2026-10-01","close":18510.0},{"date":"2026-10-02","close":18770.0},{"date":"2026-10-06","close":18900.0},{"date":"2026-10-07","close":18130.0},{"date":"2026-10-08","close":17750.0},{"date":"2026-10-12","close":16730.0},{"date":"2026-10-13","close":16740.0},{"date":"2026-10-14","close":17000.0},{"date":"2026-10-15","close":15900.0},{"date":"2026-10-16","close":16390.0},{"date":"2026-10-19","close":16680.0},{"date":"2026-10-20","close":16150.0},{"date":"2026-10-21","close":16260.0},{"date":"2026-10-22","close":15590.0},{"date":"2026-10-23","close":14840.0}],"chart_data":[{"date":"2024-10-23","open":11634,"high":11683,"low":11457,"close":11683,"volume":26005,"rsi_14":44.12,"sma_20":12126.5,"sma_60":12502.5,"sma_120":13569.83},{"date":"2024-10-24","open":11614,"high":11624,"low":11280,"close":11289,"volume":20158,"rsi_14":36.59,"sma_20":12082.0,"sma_60":12472.17,"sma_120":13547.17},{"date":"2024-10-25","open":11329,"high":11358,"low":11033,"close":11092,"volume":20641,"rsi_14":33.94,"sma_20":12027.0,"sma_60":12434.17,"sma_120":13524.58},{"date":"2024-10-28","open":11033,"high":11220,"low":10994,"close":11073,"volume":6465,"rsi_14":33.03,"sma_20":11975.5,"sma_60":12404.83,"sma_120":13501.58},{"date":"2024-10-29","open":11073,"high":11477,"low":11053,"close":11477,"volume":8855,"rsi_14":43.85,"sma_20":11933.0,"sma_60":12373.17,"sma_120":13482.83},{"date":"2024-10-30","open":11477,"high":11496,"low":11260,"close":11280,"volume":7349,"rsi_14":38.29,"sma_20":11893.0,"sma_60":12329.0,"sma_120":13462.17},{"date":"2024-10-31","open":11270,"high":11358,"low":11092,"close":11270,"volume":6009,"rsi_14":38.87,"sma_20":11862.0,"sma_60":12293.67,"sma_120":13438.17},{"date":"2024-11-01","open":11358,"high":11427,"low":11092,"close":11339,"volume":14341,"rsi_14":39.78,"sma_20":11837.0,"sma_60":12256.83,"sma_120":13419.58},{"date":"2024-11-04","open":11378,"high":11545,"low":11082,"close":11417,"volume":15233,"rsi_14":32.5,"sma_20":11818.0,"sma_60":12217.67,"sma_120":13392.5},{"date":"2024-11-05","open":11477,"high":11585,"low":11378,"close":11457,"volume":4697,"rsi_14":34.17,"sma_20":11800.0,"sma_60":12193.0,"sma_120":13355.25},{"date":"2024-11-06","open":11457,"high":11585,"low":11329,"close":11437,"volume":16939,"rsi_14":36.28,"sma_20":11782.0,"sma_60":12193.83,"sma_120":13323.83},{"date":"2024-11-07","open":11437,"high":12353,"low":11437,"close":12127,"volume":122119,"rsi_14":56.09,"sma_20":11793.5,"sma_60":12196.83,"sma_120":13296.83},{"date":"2024-11-08","open":12137,"high":12412,"low":11959,"close":12166,"volume":41914,"rsi_14":55.76,"sma_20":11809.5,"sma_60":12194.33,"sma_120":13261.75},{"date":"2024-11-11","open":12255,"high":12994,"low":12255,"close":12649,"volume":263689,"rsi_14":70.07,"sma_20":11848.5,"sma_60":12196.0,"sma_120":13233.08},{"date":"2024-11-12","open":12826,"high":12885,"low":12245,"close":12324,"volume":95033,"rsi_14":60.8,"sma_20":11852.5,"sma_60":12186.5,"sma_120":13199.83},{"date":"2024-11-13","open":12609,"high":12609,"low":11821,"close":11821,"volume":54977,"rsi_14":58.65,"sma_20":11833.0,"sma_60":12165.0,"sma_120":13164.92},{"date":"2024-11-14","open":11851,"high":12619,"low":11851,"close":12412,"volume":82055,"rsi_14":69.03,"sma_20":11851.5,"sma_60":12155.67,"sma_120":13133.83},{"date":"2024-11-15","open":12747,"high":13181,"low":12196,"close":12659,"volume":236111,"rsi_14":71.47,"sma_20":11895.0,"sma_60":12146.33,"sma_120":13103.83},{"date":"2024-11-18","open":12540,"high":12905,"low":12432,"close":12669,"volume":68488,"rsi_14":68.06,"sma_20":11936.0,"sma_60":12136.33,"sma_120":13076.92},{"date":"2024-11-19","open":12659,"high":12875,"low":12265,"close":12363,"volume":96958,"rsi_14":65.9,"sma_20":11978.5,"sma_60":12122.0,"sma_120":13048.33},{"date":"2024-11-20","open":12462,"high":12718,"low":12107,"close":12491,"volume":63329,"rsi_14":67.32,"sma_20":12019.5,"sma_60":12106.33,"sma_120":13020.25},{"date":"2024-11-21","open":12688,"high":13250,"low":12324,"close":12373,"volume":153908,"rsi_14":64.46,"sma_20":12074.5,"sma_60":12092.83,"sma_120":12992.42},{"date":"2024-11-22","open":12324,"high":12737,"low":12314,"close":12639,"volume":52469,"rsi_14":66.23,"sma_20":12153.0,"sma_60":12090.0,"sma_120":12967.17},{"date":"2024-11-25","open":12649,"high":13506,"low":12649,"close":13486,"volume":246485,"rsi_14":72.2,"sma_20":12275.5,"sma_60":12103.5,"sma_120":12950.83},{"date":"2024-11-26","open":13486,"high":13663,"low":12925,"close":13151,"volume":86047,"rsi_14":67.54,"sma_20":12360.5,"sma_60":12115.0,"sma_120":12934.33},{"date":"2024-11-27","open":13181,"high":13309,"low":12934,"close":12954,"volume":58484,"rsi_14":59.42,"sma_20":12445.5,"sma_60":12123.33,"sma_120":12910.5},{"date":"2024-11-28","open":13013,"high":13161,"low":12806,"close":12954,"volume":41159,"rsi_14":59.05,"sma_20":12531.0,"sma_60":12135.0,"sma_120":12884.17},{"date":"2024-11-29","open":12954,"high":12954,"low":12570,"close":12669,"volume":46633,"rsi_14":50.24,"sma_20":12598.5,"sma_60":12145.5,"sma_120":12863.0},{"date":"2024-12-02","open":12669,"high":12708,"low":12038,"close":12058,"volume":58931,"rsi_14":47.01,"sma_20":12631.0,"sma_60":12142.17,"sma_120":12833.58},{"date":"2024-12-03","open":12018,"high":12403,"low":12008,"close":12176,"volume":34211,"rsi_14":54.37,"sma_20":12667.5,"sma_60":12144.83,"sma_120":12803.33},{"date":"2024-12-04","open":11851,"high":12097,"low":11624,"close":11772,"volume":99835,"rsi_14":41.73,"sma_20":12684.5,"sma_60":12137.83,"sma_120":12763.58},{"date":"2024-12-05","open":11900,"high":11920,"low":11496,"close":11713,"volume":54657,"rsi_14":37.17,"sma_20":12663.5,"sma_60":12141.0,"sma_120":12725.25},{"date":"2024-12-06","open":11723,"high":11723,"low":11171,"close":11467,"volume":57847,"rsi_14":34.67,"sma_20":12628.0,"sma_60":12145.67,"sma_120":12690.92},{"date":"2024-12-09","open":11181,"high":11230,"low":10925,"close":10935,"volume":35642,"rsi_14":32.78,"sma_20":12541.0,"sma_60":12146.0,"sma_120":12657.33},{"date":"2024-12-10","open":10964,"high":11516,"low":10964,"close":11378,"volume":27668,"rsi_14":37.53,"sma_20":12493.0,"sma_60":12148.5,"sma_120":12634.42},{"date":"2024-12-11","open":11526,"high":11861,"low":11230,"close":11841,"volume":18862,"rsi_14":44.47,"sma_20":12494.0,"sma_60":12159.67,"sma_120":12620.5},{"date":"2024-12-12","open":11871,"high":11959,"low":11723,"close":11821,"volume":15382,"rsi_14":41.04,"sma_20":12464.0,"sma_60":12170.5,"sma_120":12605.08},{"date":"2024-12-13","open":11802,"high":12097,"low":11703,"close":12087,"volume":24632,"rsi_14":32.43,"sma_20":12435.0,"sma_60":12179.83,"sma_120":12590.42},{"date":"2024-12-16","open":12107,"high":12166,"low":11851,"close":12038,"volume":31897,"rsi_14":34.93,"sma_20":12403.0,"sma_60":12178.0,"sma_120":12575.25},{"date":"2024-12-17","open":12048,"high":12245,"low":11861,"close":11989,"volume":24415,"rsi_14":36.39,"sma_20":12384.0,"sma_60":12174.67,"sma_120":12560.17},{"date":"2024-12-18","open":11989,"high":12225,"low":11979,"close":12097,"volume":21639,"rsi_14":38.27,"sma_20":12364.0,"sma_60":12170.0,"sma_120":12546.17},{"date":"2024-12-19","open":11821,"high":12383,"low":11821,"close":12334,"volume":31761,"rsi_14":45.36,"sma_20":12362.0,"sma_60":12172.83,"sma_120":12533.5},{"date":"2024-12-20","open":12304,"high":12629,"low":12255,"close":12471,"volume":49140,"rsi_14":56.6,"sma_20":12353.5,"sma_60":12177.83,"sma_120":12520.0},{"date":"2024-12-23","open":12580,"high":12994,"low":12521,"close":12570,"volume":43476,"rsi_14":56.33,"sma_20":12307.0,"sma_60":12186.0,"sma_120":12510.58},{"date":"2024-12-24","open":12570,"high":12708,"low":12363,"close":12550,"volume":19919,"rsi_14":64.26,"sma_20":12276.5,"sma_60":12190.0,"sma_120":12501.33},{"date":"2024-12-26","open":12708,"high":12866,"low":12590,"close":12708,"volume":32662,"rsi_14":67.6,"sma_20":12264.0,"sma_60":12200.83,"sma_120":12493.92},{"date":"2024-12-27","open":13085,"high":13155,"low":12678,"close":12996,"volume":58777,"rsi_14":75.8,"sma_20":12261.0,"sma_60":12218.0,"sma_120":12489.67},{"date":"2024-12-30","open":12609,"high":12956,"low":12609,"close":12758,"volume":29428,"rsi_14":84.86,"sma_20":12260.5,"sma_60":12232.0,"sma_120":12486.17},{"date":"2025-01-02","open":12708,"high":13184,"low":12708,"close":12976,"volume":29565,"rsi_14":83.33,"sma_20":12302.0,"sma_60":12250.33,"sma_120":12485.08},{"date":"2025-01-03","open":13105,"high":13105,"low":12728,"close":12867,"volume":36932,"rsi_14":74.48,"sma_20":12332.0,"sma_60":12266.5,"sma_120":12483.33},{"date":"2025-01-06","open":12787,"high":12986,"low":12718,"close":12966,"volume":39247,"rsi_14":76.5,"sma_20":12387.5,"sma_60":12284.67,"sma_120":12482.83},{"date":"2025-01-07","open":12956,"high":13512,"low":12916,"close":13294,"volume":73237,"rsi_14":77.18,"sma_20":12462.5,"sma_60":12306.5,"sma_120":12484.75},{"date":"2025-01-08","open":13294,"high":13850,"low":13175,"close":13840,"volume":109045,"rsi_14":83.59,"sma_20":12577.5,"sma_60":12338.33,"sma_120":12491.25},{"date":"2025-01-09","open":13701,"high":14277,"low":13522,"close":14217,"volume":96093,"rsi_14":87.2,"sma_20":12738.5,"sma_60":12376.0,"sma_120":12501.83},{"date":"2025-01-10","open":14296,"high":14505,"low":13949,"close":14425,"volume":88814,"rsi_14":87.63,"sma_20":12887.5,"sma_60":12411.0,"sma_120":12516.25},{"date":"2025-01-13","open":14425,"high":14425,"low":14038,"close":14088,"volume":46827,"rsi_14":77.02,"sma_20":12996.0,"sma_60":12441.0,"sma_120":12525.67},{"date":"2025-01-14","open":14088,"high":14535,"low":14088,"close":14406,"volume":66035,"rsi_14":78.29,"sma_20":13121.5,"sma_60":12479.0,"sma_120":12537.42},{"date":"2025-01-15","open":14475,"high":14981,"low":14296,"close":14842,"volume":124181,"rsi_14":80.33,"sma_20":13255.5,"sma_60":12528.5,"sma_120":12549.25},{"date":"2025-01-16","open":14852,"high":14852,"low":14555,"close":14654,"volume":49805,"rsi_14":76.72,"sma_20":13382.5,"sma_60":12573.83,"sma_120":12561.25},{"date":"2025-01-17","open":14574,"high":14733,"low":14425,"close":14495,"volume":55559,"rsi_14":72.49,"sma_20":13504.0,"sma_60":12622.17,"sma_120":12572.92},{"date":"2025-01-20","open":14584,"high":14783,"low":14396,"close":14515,"volume":33293,"rsi_14":71.19,"sma_20":13621.0,"sma_60":12668.17,"sma_120":12585.33},{"date":"2025-01-21","open":14465,"high":15061,"low":14465,"close":15011,"volume":79329,"rsi_14":79.33,"sma_20":13751.0,"sma_60":12729.17,"sma_120":12600.67},{"date":"2025-01-22","open":15021,"high":15160,"low":14842,"close":14912,"volume":54801,"rsi_14":76.0,"sma_20":13869.0,"sma_60":12791.83,"sma_120":12613.0},{"date":"2025-01-23","open":15071,"high":15071,"low":14147,"close":14237,"volume":96121,"rsi_14":65.97,"sma_20":13948.0,"sma_60":12843.5,"sma_120":12624.17},{"date":"2025-01-24","open":14237,"high":14952,"low":14187,"close":14892,"volume":67311,"rsi_14":69.88,"sma_20":14061.0,"sma_60":12899.33,"sma_120":12636.25},{"date":"2025-01-31","open":14892,"high":15130,"low":14564,"close":15081,"volume":94348,"rsi_14":68.99,"sma_20":14175.5,"sma_60":12961.67,"sma_120":12645.33},{"date":"2025-02-03","open":14793,"high":14882,"low":14495,"close":14703,"volume":58695,"rsi_14":59.52,"sma_20":14261.5,"sma_60":13017.83,"sma_120":12655.75},{"date":"2025-02-04","open":14703,"high":15379,"low":14614,"close":15170,"volume":88970,"rsi_14":60.3,"sma_20":14383.0,"sma_60":13080.67,"sma_120":12668.75},{"date":"2025-02-05","open":15051,"high":15279,"low":14694,"close":14852,"volume":51327,"rsi_14":54.51,"sma_20":14477.5,"sma_60":13136.83,"sma_120":12677.25},{"date":"2025-02-06","open":15190,"high":15875,"low":14981,"close":15081,"volume":190594,"rsi_14":60.73,"sma_20":14589.0,"sma_60":13196.17,"sma_120":12694.58},{"date":"2025-02-07","open":15081,"high":15220,"low":14922,"close":15071,"volume":52133,"rsi_14":57.7,"sma_20":14695.0,"sma_60":13255.67,"sma_120":12724.75},{"date":"2025-02-10","open":15071,"high":15289,"low":14932,"close":15091,"volume":55190,"rsi_14":53.18,"sma_20":14785.5,"sma_60":13303.83,"sma_120":12750.33},{"date":"2025-02-11","open":15091,"high":15587,"low":15081,"close":15448,"volume":80640,"rsi_14":59.76,"sma_20":14866.5,"sma_60":13357.33,"sma_120":12775.83},{"date":"2025-02-12","open":15518,"high":17007,"low":15518,"close":16997,"volume":350134,"rsi_14":72.91,"sma_20":15006.5,"sma_60":13428.67,"sma_120":12812.33},{"date":"2025-02-13","open":17176,"high":17205,"low":16620,"close":17007,"volume":159684,"rsi_14":72.86,"sma_20":15136.5,"sma_60":13505.67,"sma_120":12846.08},{"date":"2025-02-14","open":16987,"high":16987,"low":16213,"close":16352,"volume":94714,"rsi_14":61.95,"sma_20":15250.5,"sma_60":13580.17,"sma_120":12872.58},{"date":"2025-02-17","open":16381,"high":16580,"low":16093,"close":16322,"volume":72652,"rsi_14":62.72,"sma_20":15347.0,"sma_60":13644.17,"sma_120":12899.92},{"date":"2025-02-18","open":16491,"high":17096,"low":16222,"close":16778,"volume":78276,"rsi_14":73.88,"sma_20":15444.5,"sma_60":13711.67,"sma_120":12929.0},{"date":"2025-02-19","open":16987,"high":17116,"low":16183,"close":16838,"volume":69752,"rsi_14":70.59,"sma_20":15554.5,"sma_60":13780.0,"sma_120":12958.17},{"date":"2025-02-20","open":16580,"high":16759,"low":16352,"close":16431,"volume":60484,"rsi_14":63.65,"sma_20":15652.0,"sma_60":13846.67,"sma_120":12984.33},{"date":"2025-02-21","open":16381,"high":16768,"low":16342,"close":16540,"volume":54676,"rsi_14":69.64,"sma_20":15754.0,"sma_60":13913.0,"sma_120":13009.67},{"date":"2025-02-24","open":16471,"high":16768,"low":16014,"close":16510,"volume":46698,"rsi_14":65.81,"sma_20":15829.5,"sma_60":13980.83,"sma_120":13036.83},{"date":"2025-02-25","open":16620,"high":16679,"low":16232,"close":16441,"volume":70032,"rsi_14":69.9,"sma_20":15906.5,"sma_60":14043.0,"sma_120":13066.5},{"date":"2025-02-26","open":17374,"high":19012,"low":17086,"close":17553,"volume":724701,"rsi_14":75.36,"sma_20":16073.5,"sma_60":14109.5,"sma_120":13106.5},{"date":"2025-02-27","open":17652,"high":17801,"low":17195,"close":17225,"volume":112244,"rsi_14":70.75,"sma_20":16191.0,"sma_60":14176.17,"sma_120":13145.58},{"date":"2025-02-28","open":16997,"high":17334,"low":16898,"close":17027,"volume":54395,"rsi_14":68.02,"sma_20":16289.0,"sma_60":14242.83,"sma_120":13183.08},{"date":"2025-03-04","open":17156,"high":17612,"low":17037,"close":17315,"volume":95671,"rsi_14":67.6,"sma_20":16420.5,"sma_60":14314.33,"sma_120":13224.67},{"date":"2025-03-05","open":17513,"high":19260,"low":17096,"close":17771,"volume":372386,"rsi_14":59.2,"sma_20":16551.5,"sma_60":14398.33,"sma_120":13271.92},{"date":"2025-03-06","open":17871,"high":18506,"low":17602,"close":18019,"volume":103928,"rsi_14":61.38,"sma_20":16711.0,"sma_60":14496.83,"sma_120":13319.5},{"date":"2025-03-07","open":17880,"high":20750,"low":17722,"close":19062,"volume":702144,"rsi_14":78.03,"sma_20":16911.5,"sma_60":14610.83,"sma_120":13377.83},{"date":"2025-03-10","open":19161,"high":19260,"low":18665,"close":18953,"volume":92783,"rsi_14":76.77,"sma_20":17107.0,"sma_60":14729.83,"sma_120":13433.83},{"date":"2025-03-11","open":18407,"high":19042,"low":18377,"close":18913,"volume":93960,"rsi_14":73.73,"sma_20":17299.5,"sma_60":14849.17,"sma_120":13495.08},{"date":"2025-03-12","open":18923,"high":19399,"low":18387,"close":18526,"volume":130680,"rsi_14":67.49,"sma_20":17454.5,"sma_60":14966.17,"sma_120":13555.92},{"date":"2025-03-13","open":18486,"high":19002,"low":18486,"close":18605,"volume":43387,"rsi_14":74.17,"sma_20":17535.5,"sma_60":15093.5,"sma_120":13619.75},{"date":"2025-03-14","open":18645,"high":18963,"low":18287,"close":18377,"volume":58772,"rsi_14":69.89,"sma_20":17604.5,"sma_60":15209.5,"sma_120":13679.0},{"date":"2025-03-17","open":18377,"high":18556,"low":18168,"close":18417,"volume":60057,"rsi_14":70.6,"sma_20":17708.5,"sma_60":15318.33,"sma_120":13739.0},{"date":"2025-03-18","open":18397,"high":18933,"low":18397,"close":18744,"volume":57753,"rsi_14":73.58,"sma_20":17830.5,"sma_60":15433.0,"sma_120":13801.75},{"date":"2025-03-19","open":18923,"high":18923,"low":17930,"close":18039,"volume":138678,"rsi_14":55.43,"sma_20":17894.0,"sma_60":15531.33,"sma_120":13855.58},{"date":"2025-03-20","open":18129,"high":18148,"low":16898,"close":17066,"volume":182854,"rsi_14":48.45,"sma_20":17905.5,"sma_60":15614.17,"sma_120":13896.08},{"date":"2025-03-21","open":17066,"high":17275,"low":16768,"close":17096,"volume":54814,"rsi_14":50.7,"sma_20":17939.0,"sma_60":15698.33,"sma_120":13936.5},{"date":"2025-03-24","open":17096,"high":17463,"low":16878,"close":17046,"volume":36122,"rsi_14":47.16,"sma_20":17964.5,"sma_60":15779.83,"sma_120":13974.92},{"date":"2025-03-25","open":16977,"high":17076,"low":16381,"close":16580,"volume":52659,"rsi_14":37.39,"sma_20":17968.0,"sma_60":15849.5,"sma_120":14011.17},{"date":"2025-03-26","open":16580,"high":16768,"low":16381,"close":16461,"volume":29591,"rsi_14":33.05,"sma_20":17969.0,"sma_60":15914.83,"sma_120":14046.33},{"date":"2025-03-27","open":16481,"high":16600,"low":15925,"close":15925,"volume":56574,"rsi_14":11.65,"sma_20":17887.0,"sma_60":15969.5,"sma_120":14077.75},{"date":"2025-03-28","open":15984,"high":16123,"low":15686,"close":15766,"volume":41363,"rsi_14":11.51,"sma_20":17813.5,"sma_60":16021.83,"sma_120":14105.92},{"date":"2025-03-31","open":15587,"high":16064,"low":15289,"close":15706,"volume":31796,"rsi_14":11.46,"sma_20":17747.0,"sma_60":16070.5,"sma_120":14135.67},{"date":"2025-04-01","open":15974,"high":16064,"low":15746,"close":15974,"volume":30586,"rsi_14":18.43,"sma_20":17679.5,"sma_60":16120.5,"sma_120":14169.25},{"date":"2025-04-02","open":15994,"high":16113,"low":15657,"close":15796,"volume":34622,"rsi_14":16.07,"sma_20":17580.0,"sma_60":16171.5,"sma_120":14201.75},{"date":"2025-04-03","open":15786,"high":15875,"low":15438,"close":15696,"volume":30470,"rsi_14":16.58,"sma_20":17463.0,"sma_60":16217.17,"sma_120":14233.75},{"date":"2025-04-04","open":15577,"high":16064,"low":15379,"close":15666,"volume":40620,"rsi_14":15.63,"sma_20":17292.0,"sma_60":16264.17,"sma_120":14265.33},{"date":"2025-04-07","open":15587,"high":15587,"low":14515,"close":14515,"volume":63988,"rsi_14":6.17,"sma_20":17068.5,"sma_60":16290.17,"sma_120":14287.42},{"date":"2025-04-08","open":14743,"high":15190,"low":14743,"close":14852,"volume":27390,"rsi_14":14.25,"sma_20":16864.0,"sma_60":16316.33,"sma_120":14311.42},{"date":"2025-04-09","open":15190,"high":15190,"low":14316,"close":14594,"volume":26905,"rsi_14":16.98,"sma_20":16666.0,"sma_60":16329.0,"sma_120":14333.67},{"date":"2025-04-10","open":15130,"high":15865,"low":15111,"close":15835,"volume":38474,"rsi_14":37.27,"sma_20":16526.5,"sma_60":16356.17,"sma_120":14366.08},{"date":"2025-04-11","open":15835,"high":16719,"low":15587,"close":16481,"volume":104212,"rsi_14":44.9,"sma_20":16431.0,"sma_60":16390.67,"sma_120":14400.83},{"date":"2025-04-14","open":16858,"high":17156,"low":16530,"close":17046,"volume":103754,"rsi_14":54.13,"sma_20":16362.0,"sma_60":16440.33,"sma_120":14440.67},{"date":"2025-04-15","open":17086,"high":17315,"low":16967,"close":17285,"volume":39761,"rsi_14":57.14,"sma_20":16288.5,"sma_60":16488.67,"sma_120":14483.83},{"date":"2025-04-16","open":17285,"high":17285,"low":16530,"close":16639,"volume":47170,"rsi_14":56.08,"sma_20":16218.0,"sma_60":16518.83,"sma_120":14523.67},{"date":"2025-04-17","open":16669,"high":16907,"low":16610,"close":16749,"volume":25323,"rsi_14":58.43,"sma_20":16202.0,"sma_60":16554.0,"sma_120":14563.92},{"date":"2025-04-18","open":16997,"high":16997,"low":16689,"close":16898,"volume":22465,"rsi_14":60.07,"sma_20":16192.0,"sma_60":16594.33,"sma_120":14608.25},{"date":"2025-04-21","open":17295,"high":17642,"low":16798,"close":17126,"volume":37780,"rsi_14":59.8,"sma_20":16196.0,"sma_60":16638.17,"sma_120":14653.17},{"date":"2025-04-22","open":17126,"high":17791,"low":17086,"close":17781,"volume":56433,"rsi_14":65.62,"sma_20":16256.5,"sma_60":16684.67,"sma_120":14706.92},{"date":"2025-04-23","open":17920,"high":18238,"low":17682,"close":18168,"volume":45739,"rsi_14":68.61,"sma_20":16342.5,"sma_60":16739.33,"sma_120":14765.58},{"date":"2025-04-24","open":18287,"high":18417,"low":17890,"close":18367,"volume":49245,"rsi_14":69.83,"sma_20":16465.5,"sma_60":16808.67,"sma_120":14826.08},{"date":"2025-04-25","open":18278,"high":19558,"low":18278,"close":19211,"volume":158493,"rsi_14":86.11,"sma_20":16639.0,"sma_60":16881.17,"sma_120":14890.25},{"date":"2025-04-28","open":19558,"high":19737,"low":19191,"close":19598,"volume":91060,"rsi_14":86.21,"sma_20":16835.0,"sma_60":16957.0,"sma_120":14959.33},{"date":"2025-04-29","open":19707,"high":19707,"low":18565,"close":19072,"volume":37456,"rsi_14":82.82,"sma_20":16991.0,"sma_60":17030.33,"sma_120":15024.08},{"date":"2025-04-30","open":19231,"high":19658,"low":18992,"close":19231,"volume":35235,"rsi_14":79.58,"sma_20":17164.0,"sma_60":17098.5,"sma_120":15089.58},{"date":"2025-05-02","open":19231,"high":19608,"low":19082,"close":19082,"volume":22304,"rsi_14":74.81,"sma_20":17334.5,"sma_60":17169.5,"sma_120":15153.17},{"date":"2025-05-07","open":19102,"high":20154,"low":19102,"close":20055,"volume":76817,"rsi_14":76.63,"sma_20":17555.5,"sma_60":17253.0,"sma_120":15224.58},{"date":"2025-05-08","open":20402,"high":20849,"low":18516,"close":19697,"volume":182892,"rsi_14":70.91,"sma_20":17816.5,"sma_60":17330.67,"sma_120":15293.17},{"date":"2025-05-09","open":19697,"high":20005,"low":19389,"close":20005,"volume":61159,"rsi_14":80.99,"sma_20":18076.0,"sma_60":17413.17,"sma_120":15358.5},{"date":"2025-05-12","open":20005,"high":20055,"low":18635,"close":18714,"volume":69465,"rsi_14":64.86,"sma_20":18283.5,"sma_60":17468.0,"sma_120":15412.67},{"date":"2025-05-13","open":18714,"high":19251,"low":18139,"close":19181,"volume":76339,"rsi_14":66.48,"sma_20":18452.0,"sma_60":17504.67,"sma_120":15466.67},{"date":"2025-05-14","open":19360,"high":20402,"low":19181,"close":20154,"volume":87020,"rsi_14":69.73,"sma_20":18637.0,"sma_60":17557.5,"sma_120":15531.58},{"date":"2025-05-15","open":20154,"high":20154,"low":19201,"close":19231,"volume":35730,"rsi_14":59.12,"sma_20":18747.0,"sma_60":17605.83,"sma_120":15593.0},{"date":"2025-05-16","open":20253,"high":22239,"low":19856,"close":21196,"volume":512455,"rsi_14":65.9,"sma_20":18944.0,"sma_60":17687.67,"sma_120":15665.92},{"date":"2025-05-19","open":21196,"high":22040,"low":20750,"close":21643,"volume":145593,"rsi_14":66.77,"sma_20":19196.0,"sma_60":17769.33,"sma_120":15740.5},{"date":"2025-05-20","open":21643,"high":21991,"low":21047,"close":21296,"volume":96188,"rsi_14":61.24,"sma_20":19425.0,"sma_60":17844.17,"sma_120":15812.08},{"date":"2025-05-21","open":21296,"high":23083,"low":21296,"close":22040,"volume":236335,"rsi_14":62.68,"sma_20":19684.0,"sma_60":17938.33,"sma_120":15892.5},{"date":"2025-05-22","open":22040,"high":22388,"low":21345,"close":21445,"volume":115203,"rsi_14":62.23,"sma_20":19901.5,"sma_60":18020.67,"sma_120":15966.83},{"date":"2025-05-23","open":21494,"high":22040,"low":20055,"close":21445,"volume":133287,"rsi_14":61.6,"sma_20":20086.0,"sma_60":18103.5,"sma_120":16042.17},{"date":"2025-05-26","open":21445,"high":22338,"low":21147,"close":22288,"volume":89673,"rsi_14":65.66,"sma_20":20293.5,"sma_60":18201.67,"sma_120":16122.33},{"date":"2025-05-27","open":22338,"high":22586,"low":21594,"close":21991,"volume":49164,"rsi_14":60.12,"sma_20":20476.0,"sma_60":18276.17,"sma_120":16192.83},{"date":"2025-05-28","open":21991,"high":22140,"low":20750,"close":20998,"volume":77091,"rsi_14":56.38,"sma_20":20566.0,"sma_60":18339.5,"sma_120":16257.83},{"date":"2025-05-29","open":20998,"high":21395,"low":20700,"close":21047,"volume":58127,"rsi_14":55.24,"sma_20":20639.0,"sma_60":18407.0,"sma_120":16324.92},{"date":"2025-05-30","open":21047,"high":21345,"low":19856,"close":20204,"volume":167871,"rsi_14":57.85,"sma_20":20696.0,"sma_60":18455.5,"sma_120":16384.92},{"date":"2025-06-02","open":20104,"high":20799,"low":20104,"close":20700,"volume":92377,"rsi_14":57.98,"sma_20":20770.0,"sma_60":18504.67,"sma_120":16451.5},{"date":"2025-06-04","open":20700,"high":21594,"low":20353,"close":21395,"volume":70835,"rsi_14":56.71,"sma_20":20886.5,"sma_60":18561.33,"sma_120":16529.08},{"date":"2025-06-05","open":21395,"high":21842,"low":21196,"close":21494,"volume":57156,"rsi_14":63.44,"sma_20":20959.0,"sma_60":18602.17,"sma_120":16606.5},{"date":"2025-06-09","open":21494,"high":21693,"low":20551,"close":20601,"volume":61272,"rsi_14":45.95,"sma_20":21004.5,"sma_60":18629.83,"sma_120":16679.83},{"date":"2025-06-10","open":20601,"high":21246,"low":20501,"close":21047,"volume":47958,"rsi_14":45.95,"sma_20":21057.0,"sma_60":18665.67,"sma_120":16757.42},{"date":"2025-06-11","open":21246,"high":21345,"low":20551,"close":20849,"volume":35935,"rsi_14":46.9,"sma_20":21164.5,"sma_60":18704.67,"sma_120":16835.42},{"date":"2025-06-12","open":20899,"high":22437,"low":20849,"close":21842,"volume":113271,"rsi_14":48.67,"sma_20":21298.5,"sma_60":18759.0,"sma_120":16926.25},{"date":"2025-06-13","open":22288,"high":22288,"low":21047,"close":21891,"volume":78439,"rsi_14":53.24,"sma_20":21386.0,"sma_60":18818.0,"sma_120":17013.75},{"date":"2025-06-16","open":21842,"high":22835,"low":21494,"close":22686,"volume":92160,"rsi_14":58.06,"sma_20":21560.0,"sma_60":18889.67,"sma_120":17104.0},{"date":"2025-06-17","open":22835,"high":23629,"low":22090,"close":22636,"volume":94976,"rsi_14":52.52,"sma_20":21632.5,"sma_60":18955.0,"sma_120":17194.0},{"date":"2025-06-18","open":22586,"high":22785,"low":21594,"close":22537,"volume":76883,"rsi_14":54.07,"sma_20":21677.5,"sma_60":19030.5,"sma_120":17280.92},{"date":"2025-06-19","open":22537,"high":22934,"low":21742,"close":22884,"volume":49595,"rsi_14":65.57,"sma_20":21757.5,"sma_60":19128.17,"sma_120":17371.17},{"date":"2025-06-20","open":23033,"high":23579,"low":22239,"close":22983,"volume":63980,"rsi_14":65.85,"sma_20":21805.0,"sma_60":19227.0,"sma_120":17462.67},{"date":"2025-06-23","open":22686,"high":23232,"low":22338,"close":22835,"volume":63827,"rsi_14":74.31,"sma_20":21875.0,"sma_60":19324.17,"sma_120":17552.0},{"date":"2025-06-24","open":22934,"high":23579,"low":22388,"close":23083,"volume":52929,"rsi_14":73.08,"sma_20":21957.5,"sma_60":19433.33,"sma_120":17641.42},{"date":"2025-06-25","open":23529,"high":23529,"low":22090,"close":22388,"volume":57828,"rsi_14":59.62,"sma_20":21962.5,"sma_60":19532.83,"sma_120":17723.83},{"date":"2025-06-26","open":22388,"high":22785,"low":21742,"close":22040,"volume":47257,"rsi_14":55.05,"sma_20":21965.0,"sma_60":19635.5,"sma_120":17802.5},{"date":"2025-06-27","open":22338,"high":24721,"low":22239,"close":23033,"volume":212826,"rsi_14":72.07,"sma_20":22067.5,"sma_60":19757.5,"sma_120":17889.67},{"date":"2025-06-30","open":23033,"high":24373,"low":22835,"close":23678,"volume":54635,"rsi_14":73.04,"sma_20":22200.0,"sma_60":19891.33,"sma_120":17980.92},{"date":"2025-07-01","open":23827,"high":24274,"low":22537,"close":22636,"volume":63889,"rsi_14":63.64,"sma_20":22322.5,"sma_60":20003.17,"sma_120":18061.83},{"date":"2025-07-02","open":22735,"high":23480,"low":22288,"close":22735,"volume":62391,"rsi_14":57.89,"sma_20":22425.0,"sma_60":20119.67,"sma_120":18145.58},{"date":"2025-07-03","open":22735,"high":23033,"low":21544,"close":21594,"volume":77058,"rsi_14":47.79,"sma_20":22435.0,"sma_60":20218.67,"sma_120":18217.92},{"date":"2025-07-04","open":21643,"high":21693,"low":20700,"close":20750,"volume":59772,"rsi_14":35.77,"sma_20":22397.5,"sma_60":20304.0,"sma_120":18284.08},{"date":"2025-07-07","open":20650,"high":21494,"low":20402,"close":21246,"volume":47780,"rsi_14":40.41,"sma_20":22430.0,"sma_60":20417.0,"sma_120":18353.58},{"date":"2025-07-08","open":21445,"high":21891,"low":21196,"close":21445,"volume":26979,"rsi_14":42.57,"sma_20":22450.0,"sma_60":20527.67,"sma_120":18422.0},{"date":"2025-07-09","open":21544,"high":22189,"low":21047,"close":22090,"volume":39718,"rsi_14":44.81,"sma_20":22512.5,"sma_60":20653.5,"sma_120":18491.25},{"date":"2025-07-10","open":22338,"high":22537,"low":21594,"close":21891,"volume":51651,"rsi_14":42.95,"sma_20":22515.0,"sma_60":20755.17,"sma_120":18555.67},{"date":"2025-07-11","open":22189,"high":22288,"low":21047,"close":21147,"volume":57365,"rsi_14":39.88,"sma_20":22477.5,"sma_60":20833.5,"sma_120":18612.08},{"date":"2025-07-14","open":21147,"high":21742,"low":20899,"close":21594,"volume":23164,"rsi_14":41.28,"sma_20":22422.5,"sma_60":20909.83,"sma_120":18675.08},{"date":"2025-07-15","open":21594,"high":22040,"low":21395,"close":21842,"volume":38481,"rsi_14":46.63,"sma_20":22382.5,"sma_60":20986.33,"sma_120":18737.5},{"date":"2025-07-16","open":22288,"high":24324,"low":21693,"close":23529,"volume":190264,"rsi_14":57.89,"sma_20":22432.5,"sma_60":21102.0,"sma_120":18810.42},{"date":"2025-07-17","open":23728,"high":25317,"low":23728,"close":24026,"volume":285020,"rsi_14":55.56,"sma_20":22490.0,"sma_60":21224.17,"sma_120":18889.08},{"date":"2025-07-18","open":24224,"high":24870,"low":23827,"close":24423,"volume":92852,"rsi_14":54.29,"sma_20":22562.5,"sma_60":21350.5,"sma_120":18972.42},{"date":"2025-07-21","open":24473,"high":25068,"low":24224,"close":24622,"volume":72765,"rsi_14":62.66,"sma_20":22652.5,"sma_60":21476.33,"sma_120":19057.25},{"date":"2025-07-22","open":24572,"high":24969,"low":23827,"close":24572,"volume":75537,"rsi_14":61.78,"sma_20":22727.5,"sma_60":21590.33,"sma_120":19137.5},{"date":"2025-07-23","open":24522,"high":24572,"low":23480,"close":24026,"volume":50937,"rsi_14":66.9,"sma_20":22810.0,"sma_60":21688.67,"sma_120":19214.0},{"date":"2025-07-24","open":24026,"high":24771,"low":23976,"close":24671,"volume":83394,"rsi_14":78.01,"sma_20":22942.5,"sma_60":21794.5,"sma_120":19301.58},{"date":"2025-07-25","open":25019,"high":26111,"low":24274,"close":25714,"volume":112565,"rsi_14":79.61,"sma_20":23077.5,"sma_60":21903.67,"sma_120":19392.42},{"date":"2025-07-28","open":25912,"high":26210,"low":25019,"close":25714,"volume":60441,"rsi_14":79.05,"sma_20":23180.0,"sma_60":22006.33,"sma_120":19481.67},{"date":"2025-07-29","open":25714,"high":27253,"low":25366,"close":26955,"volume":113842,"rsi_14":80.62,"sma_20":23397.5,"sma_60":22138.67,"sma_120":19584.5},{"date":"2025-07-30","open":26955,"high":27004,"low":26260,"close":26657,"volume":41110,"rsi_14":79.63,"sma_20":23595.0,"sma_60":22263.33,"sma_120":19680.92},{"date":"2025-07-31","open":26905,"high":27451,"low":25565,"close":26508,"volume":75625,"rsi_14":86.0,"sma_20":23842.5,"sma_60":22388.0,"sma_120":19778.75},{"date":"2025-08-01","open":26508,"high":26607,"low":24919,"close":25763,"volume":86938,"rsi_14":76.92,"sma_20":24095.0,"sma_60":22483.83,"sma_120":19868.42},{"date":"2025-08-04","open":25317,"high":26210,"low":24820,"close":26160,"volume":53426,"rsi_14":77.36,"sma_20":24342.5,"sma_60":22592.33,"sma_120":19961.5},{"date":"2025-08-05","open":26210,"high":27054,"low":25788,"close":26309,"volume":46268,"rsi_14":71.88,"sma_20":24587.5,"sma_60":22698.17,"sma_120":20055.67},{"date":"2025-08-06","open":26111,"high":26260,"low":25465,"close":25863,"volume":39337,"rsi_14":64.57,"sma_20":24777.5,"sma_60":22818.17,"sma_120":20143.08},{"date":"2025-08-07","open":25763,"high":27550,"low":25465,"close":27104,"volume":85354,"rsi_14":68.75,"sma_20":25040.0,"sma_60":22951.17,"sma_120":20227.92},{"date":"2025-08-08","open":27550,"high":28196,"low":26260,"close":27650,"volume":129624,"rsi_14":70.2,"sma_20":25367.5,"sma_60":23077.0,"sma_120":20317.25},{"date":"2025-08-11","open":27799,"high":27848,"low":25912,"close":26806,"volume":90948,"rsi_14":63.47,"sma_20":25630.0,"sma_60":23204.17,"sma_120":20405.0},{"date":"2025-08-12","open":26806,"high":27600,"low":25863,"close":26111,"volume":50428,"rsi_14":62.35,"sma_20":25845.0,"sma_60":23286.67,"sma_120":20487.17},{"date":"2025-08-13","open":26210,"high":27302,"low":26210,"close":26607,"volume":39776,"rsi_14":61.68,"sma_20":26000.0,"sma_60":23370.0,"sma_120":20569.67},{"date":"2025-08-14","open":27004,"high":27004,"low":25465,"close":25714,"volume":39063,"rsi_14":50.0,"sma_20":26085.0,"sma_60":23444.17,"sma_120":20644.17},{"date":"2025-08-18","open":25416,"high":25416,"low":24423,"close":24522,"volume":87746,"rsi_14":43.62,"sma_20":26090.0,"sma_60":23485.83,"sma_120":20712.08},{"date":"2025-08-19","open":24721,"high":25217,"low":23480,"close":24026,"volume":68767,"rsi_14":32.95,"sma_20":26060.0,"sma_60":23529.17,"sma_120":20774.92},{"date":"2025-08-20","open":23331,"high":23827,"low":22835,"close":23430,"volume":80107,"rsi_14":31.84,"sma_20":26002.5,"sma_60":23562.5,"sma_120":20833.0},{"date":"2025-08-21","open":23430,"high":24125,"low":23232,"close":24026,"volume":60681,"rsi_14":36.7,"sma_20":26002.5,"sma_60":23591.67,"sma_120":20896.67},{"date":"2025-08-22","open":24026,"high":26409,"low":23927,"close":25912,"volume":175054,"rsi_14":50.71,"sma_20":26065.0,"sma_60":23657.5,"sma_120":20966.83},{"date":"2025-08-25","open":26111,"high":26508,"low":25118,"close":26111,"volume":94782,"rsi_14":49.76,"sma_20":26085.0,"sma_60":23743.33,"sma_120":21041.42},{"date":"2025-08-26","open":26706,"high":26706,"low":25217,"close":25912,"volume":73946,"rsi_14":48.08,"sma_20":26095.0,"sma_60":23825.0,"sma_120":21116.0},{"date":"2025-08-27","open":27104,"high":30529,"low":27104,"close":28990,"volume":932469,"rsi_14":62.07,"sma_20":26197.5,"sma_60":23972.5,"sma_120":21214.0},{"date":"2025-08-28","open":28990,"high":29784,"low":27799,"close":29089,"volume":201721,"rsi_14":58.4,"sma_20":26320.0,"sma_60":24113.33,"sma_120":21309.0},{"date":"2025-08-29","open":28841,"high":29883,"low":28593,"close":29238,"volume":167478,"rsi_14":56.96,"sma_20":26457.5,"sma_60":24245.0,"sma_120":21403.17},{"date":"2025-09-01","open":29238,"high":29238,"low":28295,"close":28444,"volume":98039,"rsi_14":57.21,"sma_20":26592.5,"sma_60":24361.67,"sma_120":21481.92},{"date":"2025-09-02","open":28494,"high":31273,"low":28444,"close":28940,"volume":318312,"rsi_14":62.67,"sma_20":26732.5,"sma_60":24501.67,"sma_120":21565.75},{"date":"2025-09-03","open":28940,"high":29188,"low":27054,"close":28394,"volume":85990,"rsi_14":57.96,"sma_20":26837.5,"sma_60":24625.0,"sma_120":21645.33},{"date":"2025-09-04","open":28394,"high":29536,"low":28146,"close":28692,"volume":84160,"rsi_14":64.02,"sma_20":26980.0,"sma_60":24756.67,"sma_120":21730.67},{"date":"2025-09-05","open":28692,"high":29040,"low":27724,"close":28394,"volume":62920,"rsi_14":69.9,"sma_20":27045.0,"sma_60":24866.67,"sma_120":21812.83},{"date":"2025-09-08","open":29288,"high":32365,"low":28791,"close":31770,"volume":616282,"rsi_14":80.71,"sma_20":27252.5,"sma_60":25032.5,"sma_120":21925.25},{"date":"2025-09-09","open":31819,"high":31919,"low":28642,"close":29288,"volume":409690,"rsi_14":70.21,"sma_20":27377.5,"sma_60":25143.33,"sma_120":22016.5},{"date":"2025-09-10","open":29387,"high":29883,"low":28791,"close":29387,"volume":190676,"rsi_14":69.15,"sma_20":27542.5,"sma_60":25256.67,"sma_120":22105.83},{"date":"2025-09-11","open":29834,"high":29834,"low":28295,"close":28791,"volume":154935,"rsi_14":61.33,"sma_20":27652.5,"sma_60":25361.67,"sma_120":22196.08},{"date":"2025-09-12","open":28940,"high":28940,"low":27699,"close":28543,"volume":143914,"rsi_14":59.53,"sma_20":27795.0,"sma_60":25456.67,"sma_120":22292.42},{"date":"2025-09-15","open":27997,"high":28593,"low":27501,"close":27550,"volume":88720,"rsi_14":56.04,"sma_20":27947.5,"sma_60":25533.33,"sma_120":22380.17},{"date":"2025-09-16","open":27650,"high":29188,"low":27600,"close":27947,"volume":177621,"rsi_14":45.21,"sma_20":28145.0,"sma_60":25619.17,"sma_120":22471.67},{"date":"2025-09-17","open":28444,"high":28642,"low":27004,"close":27104,"volume":100909,"rsi_14":41.45,"sma_20":28330.0,"sma_60":25686.67,"sma_120":22560.0},{"date":"2025-09-18","open":27003,"high":27200,"low":26411,"close":26756,"volume":99637,"rsi_14":40.0,"sma_20":28475.0,"sma_60":25762.5,"sma_120":22647.67},{"date":"2025-09-19","open":27050,"high":28150,"low":26600,"close":27000,"volume":65489,"rsi_14":42.53,"sma_20":28520.0,"sma_60":25842.5,"sma_120":22739.0},{"date":"2025-09-22","open":26806,"high":26806,"low":26111,"close":26657,"volume":74517,"rsi_14":39.25,"sma_20":28547.5,"sma_60":25903.33,"sma_120":22830.42},{"date":"2025-09-23","open":26508,"high":27501,"low":26260,"close":26607,"volume":66732,"rsi_14":41.18,"sma_20":28582.5,"sma_60":25952.5,"sma_120":22921.92},{"date":"2025-09-24","open":26806,"high":28096,"low":26806,"close":27848,"volume":111248,"rsi_14":46.19,"sma_20":28525.0,"sma_60":26040.0,"sma_120":23021.58},{"date":"2025-09-25","open":27947,"high":28047,"low":26508,"close":26905,"volume":75627,"rsi_14":43.64,"sma_20":28415.0,"sma_60":26110.0,"sma_120":23114.83},{"date":"2025-09-26","open":26806,"high":27104,"low":25863,"close":26111,"volume":68308,"rsi_14":19.02,"sma_20":28257.5,"sma_60":26185.83,"sma_120":23202.25},{"date":"2025-09-29","open":26012,"high":27848,"low":26012,"close":27501,"volume":83357,"rsi_14":38.89,"sma_20":28210.0,"sma_60":26299.17,"sma_120":23301.58},{"date":"2025-09-30","open":28047,"high":29089,"low":27749,"close":28891,"volume":131714,"rsi_14":47.34,"sma_20":28207.5,"sma_60":26427.5,"sma_120":23422.25},{"date":"2025-10-01","open":29238,"high":29387,"low":28444,"close":29040,"volume":84428,"rsi_14":51.4,"sma_20":28240.0,"sma_60":26555.0,"sma_120":23541.33},{"date":"2025-10-02","open":28934,"high":28934,"low":27650,"close":27799,"volume":97784,"rsi_14":46.94,"sma_20":28202.5,"sma_60":26653.33,"sma_120":23653.42},{"date":"2025-10-10","open":27799,"high":27799,"low":26806,"close":27501,"volume":68403,"rsi_14":49.73,"sma_20":28157.5,"sma_60":26747.5,"sma_120":23751.33},{"date":"2025-10-13","open":26905,"high":28196,"low":26806,"close":26806,"volume":57087,"rsi_14":43.98,"sma_20":27907.5,"sma_60":26842.5,"sma_120":23838.0},{"date":"2025-10-14","open":26905,"high":27104,"low":25416,"close":25763,"volume":91652,"rsi_14":43.08,"sma_20":27730.0,"sma_60":26912.5,"sma_120":23911.17},{"date":"2025-10-15","open":26260,"high":27302,"low":25912,"close":27302,"volume":39248,"rsi_14":51.8,"sma_20":27625.0,"sma_60":27004.17,"sma_120":23995.25},{"date":"2025-10-16","open":27501,"high":27501,"low":26160,"close":26160,"volume":66345,"rsi_14":47.33,"sma_20":27492.5,"sma_60":27048.33,"sma_120":24075.17},{"date":"2025-10-17","open":26309,"high":26508,"low":25168,"close":25168,"volume":71024,"rsi_14":44.23,"sma_20":27322.5,"sma_60":27067.5,"sma_120":24145.83},{"date":"2025-10-20","open":25267,"high":25664,"low":25168,"close":25565,"volume":27042,"rsi_14":46.07,"sma_20":27222.5,"sma_60":27086.67,"sma_120":24218.58},{"date":"2025-10-21","open":25813,"high":27352,"low":25714,"close":27153,"volume":92315,"rsi_14":47.45,"sma_20":27182.5,"sma_60":27129.17,"sma_120":24302.75},{"date":"2025-10-22","open":27501,"high":27501,"low":26111,"close":27203,"volume":49767,"rsi_14":51.17,"sma_20":27187.5,"sma_60":27173.33,"sma_120":24381.83},{"date":"2025-10-23","open":26558,"high":29188,"low":26558,"close":28642,"volume":180385,"rsi_14":59.48,"sma_20":27275.0,"sma_60":27250.83,"sma_120":24469.75},{"date":"2025-10-24","open":28543,"high":29486,"low":27848,"close":28494,"volume":234287,"rsi_14":54.1,"sma_20":27360.0,"sma_60":27315.0,"sma_120":24554.75},{"date":"2025-10-27","open":28692,"high":29735,"low":28593,"close":28891,"volume":147675,"rsi_14":50.0,"sma_20":27472.5,"sma_60":27368.33,"sma_120":24636.0},{"date":"2025-10-28","open":28891,"high":29586,"low":27997,"close":29040,"volume":72994,"rsi_14":50.0,"sma_20":27595.0,"sma_60":27424.17,"sma_120":24715.25},{"date":"2025-10-29","open":29586,"high":30231,"low":28891,"close":30032,"volume":106962,"rsi_14":59.46,"sma_20":27705.0,"sma_60":27475.83,"sma_120":24807.25},{"date":"2025-10-30","open":32018,"high":32961,"low":29040,"close":29387,"volume":191430,"rsi_14":58.41,"sma_20":27830.0,"sma_60":27521.67,"sma_120":24892.5},{"date":"2025-10-31","open":29635,"high":30281,"low":29337,"close":29784,"volume":80941,"rsi_14":63.64,"sma_20":28015.0,"sma_60":27576.67,"sma_120":24982.33},{"date":"2025-11-03","open":29834,"high":33606,"low":29834,"close":31621,"volume":234451,"rsi_14":75.0,"sma_20":28222.5,"sma_60":27675.0,"sma_120":25079.42},{"date":"2025-11-04","open":31621,"high":31671,"low":30132,"close":30181,"volume":97091,"rsi_14":62.39,"sma_20":28287.5,"sma_60":27742.5,"sma_120":25167.42},{"date":"2025-11-05","open":30181,"high":30181,"low":27799,"close":28940,"volume":91506,"rsi_14":61.86,"sma_20":28282.5,"sma_60":27786.67,"sma_120":25242.42},{"date":"2025-11-06","open":29387,"high":31174,"low":29337,"close":30181,"volume":126449,"rsi_14":70.95,"sma_20":28395.0,"sma_60":27859.17,"sma_120":25338.67},{"date":"2025-11-07","open":29685,"high":29883,"low":27947,"close":28692,"volume":77895,"rsi_14":61.98,"sma_20":28455.0,"sma_60":27885.83,"sma_120":25418.5},{"date":"2025-11-10","open":28841,"high":29635,"low":28096,"close":29139,"volume":66012,"rsi_14":58.33,"sma_20":28572.5,"sma_60":27910.83,"sma_120":25493.92},{"date":"2025-11-11","open":29784,"high":31571,"low":29238,"close":29586,"volume":73581,"rsi_14":59.68,"sma_20":28765.0,"sma_60":27957.5,"sma_120":25580.83},{"date":"2025-11-12","open":29883,"high":30777,"low":29387,"close":29586,"volume":44076,"rsi_14":54.34,"sma_20":28880.0,"sma_60":28015.83,"sma_120":25651.25},{"date":"2025-11-13","open":29536,"high":29685,"low":28841,"close":29040,"volume":31516,"rsi_14":52.42,"sma_20":29025.0,"sma_60":28056.67,"sma_120":25713.33},{"date":"2025-11-14","open":28494,"high":29784,"low":27947,"close":28791,"volume":66186,"rsi_14":49.55,"sma_20":29207.5,"sma_60":28108.33,"sma_120":25776.25},{"date":"2025-11-17","open":30479,"high":33458,"low":30380,"close":32763,"volume":310903,"rsi_14":62.46,"sma_20":29570.0,"sma_60":28246.67,"sma_120":25866.25},{"date":"2025-11-18","open":31819,"high":33011,"low":30727,"close":30777,"volume":88084,"rsi_14":52.34,"sma_20":29752.5,"sma_60":28360.0,"sma_120":25944.58},{"date":"2025-11-19","open":30777,"high":33259,"low":29089,"close":30032,"volume":87479,"rsi_14":52.01,"sma_20":29895.0,"sma_60":28470.83,"sma_120":26016.67},{"date":"2025-11-20","open":30330,"high":31373,"low":29933,"close":29983,"volume":61277,"rsi_14":50.63,"sma_20":29962.5,"sma_60":28570.83,"sma_120":26081.25},{"date":"2025-11-21","open":28940,"high":29288,"low":28295,"close":28593,"volume":47514,"rsi_14":40.07,"sma_20":29967.5,"sma_60":28615.83,"sma_120":26136.67},{"date":"2025-11-24","open":28940,"high":29040,"low":27898,"close":28196,"volume":38450,"rsi_14":43.01,"sma_20":29932.5,"sma_60":28650.83,"sma_120":26197.08},{"date":"2025-11-25","open":28394,"high":29139,"low":27898,"close":28146,"volume":33867,"rsi_14":46.95,"sma_20":29887.5,"sma_60":28688.33,"sma_120":26256.67},{"date":"2025-11-26","open":28543,"high":28990,"low":28096,"close":28692,"volume":33287,"rsi_14":43.95,"sma_20":29820.0,"sma_60":28683.33,"sma_120":26327.92},{"date":"2025-11-27","open":28791,"high":28990,"low":28096,"close":28494,"volume":32331,"rsi_14":49.1,"sma_20":29775.0,"sma_60":28673.33,"sma_120":26393.33},{"date":"2025-11-28","open":28543,"high":28642,"low":27898,"close":28394,"volume":28255,"rsi_14":46.51,"sma_20":29705.0,"sma_60":28659.17,"sma_120":26452.08},{"date":"2025-12-01","open":28692,"high":28940,"low":27898,"close":27947,"volume":32699,"rsi_14":42.33,"sma_20":29520.0,"sma_60":28650.83,"sma_120":26506.25},{"date":"2025-12-02","open":28096,"high":28791,"low":27848,"close":28543,"volume":40428,"rsi_14":45.37,"sma_20":29437.5,"sma_60":28644.17,"sma_120":26572.92},{"date":"2025-12-03","open":28593,"high":28891,"low":28245,"close":28692,"volume":17233,"rsi_14":48.4,"sma_20":29425.0,"sma_60":28649.17,"sma_120":26637.08},{"date":"2025-12-04","open":28692,"high":28841,"low":27501,"close":27749,"volume":42161,"rsi_14":45.49,"sma_20":29302.5,"sma_60":28633.33,"sma_120":26695.0},{"date":"2025-12-05","open":27600,"high":28692,"low":27401,"close":28444,"volume":30017,"rsi_14":23.95,"sma_20":29290.0,"sma_60":28634.17,"sma_120":26750.42},{"date":"2025-12-08","open":28345,"high":28791,"low":27898,"close":28692,"volume":27026,"rsi_14":34.09,"sma_20":29267.5,"sma_60":28582.5,"sma_120":26807.5},{"date":"2025-12-09","open":28642,"high":29536,"low":28295,"close":28990,"volume":38124,"rsi_14":41.46,"sma_20":29237.5,"sma_60":28577.5,"sma_120":26860.42},{"date":"2025-12-10","open":29139,"high":29188,"low":28047,"close":28096,"volume":30901,"rsi_14":36.43,"sma_20":29162.5,"sma_60":28555.83,"sma_120":26906.25},{"date":"2025-12-11","open":28096,"high":28494,"low":27749,"close":28245,"volume":27578,"rsi_14":46.96,"sma_20":29122.5,"sma_60":28546.67,"sma_120":26954.17},{"date":"2025-12-12","open":28295,"high":28841,"low":28245,"close":28791,"volume":18887,"rsi_14":55.08,"sma_20":29122.5,"sma_60":28550.83,"sma_120":27003.75},{"date":"2025-12-15","open":28791,"high":28791,"low":27898,"close":28494,"volume":30433,"rsi_14":52.85,"sma_20":28907.5,"sma_60":28566.67,"sma_120":27050.0},{"date":"2025-12-16","open":28494,"high":28593,"low":27401,"close":28543,"volume":36394,"rsi_14":48.67,"sma_20":28795.0,"sma_60":28576.67,"sma_120":27097.92},{"date":"2025-12-17","open":28543,"high":28543,"low":27004,"close":27302,"volume":68188,"rsi_14":41.04,"sma_20":28657.5,"sma_60":28580.0,"sma_120":27133.33},{"date":"2025-12-18","open":26806,"high":27302,"low":25317,"close":26806,"volume":49228,"rsi_14":38.73,"sma_20":28497.5,"sma_60":28578.33,"sma_120":27170.42},{"date":"2025-12-19","open":27054,"high":28196,"low":26309,"close":27501,"volume":39673,"rsi_14":46.94,"sma_20":28442.5,"sma_60":28590.0,"sma_120":27216.25},{"date":"2025-12-22","open":27550,"high":28692,"low":27550,"close":28394,"volume":20965,"rsi_14":49.02,"sma_20":28452.5,"sma_60":28619.17,"sma_120":27261.25},{"date":"2025-12-23","open":28791,"high":29139,"low":28146,"close":28593,"volume":29235,"rsi_14":49.35,"sma_20":28475.0,"sma_60":28652.5,"sma_120":27302.5},{"date":"2025-12-24","open":28742,"high":28891,"low":28096,"close":28345,"volume":20572,"rsi_14":54.29,"sma_20":28457.5,"sma_60":28660.83,"sma_120":27350.42},{"date":"2025-12-26","open":28791,"high":28891,"low":27352,"close":27600,"volume":28270,"rsi_14":43.97,"sma_20":28412.5,"sma_60":28672.5,"sma_120":27391.25},{"date":"2025-12-29","open":27850,"high":28650,"low":27850,"close":28000,"volume":35073,"rsi_14":43.57,"sma_20":28382.5,"sma_60":28700.83,"sma_120":27443.33},{"date":"2025-12-30","open":28150,"high":28350,"low":27150,"close":27700,"volume":33306,"rsi_14":39.29,"sma_20":28360.0,"sma_60":28700.83,"sma_120":27500.0},{"date":"2026-01-02","open":27600,"high":27600,"low":26550,"close":26600,"volume":29634,"rsi_14":38.19,"sma_20":28252.5,"sma_60":28659.17,"sma_120":27543.33},{"date":"2026-01-05","open":26600,"high":26950,"low":26350,"close":26450,"volume":22815,"rsi_14":36.11,"sma_20":28130.0,"sma_60":28612.5,"sma_120":27583.75},{"date":"2026-01-06","open":26900,"high":27250,"low":26500,"close":26750,"volume":27751,"rsi_14":33.81,"sma_20":28070.0,"sma_60":28589.17,"sma_120":27621.25},{"date":"2026-01-07","open":26550,"high":26700,"low":25900,"close":26150,"volume":46790,"rsi_14":32.41,"sma_20":27945.0,"sma_60":28563.33,"sma_120":27655.42},{"date":"2026-01-08","open":25950,"high":27100,"low":25650,"close":26500,"volume":43265,"rsi_14":35.1,"sma_20":27825.0,"sma_60":28555.0,"sma_120":27698.75},{"date":"2026-01-09","open":28000,"high":30850,"low":27750,"close":30250,"volume":244916,"rsi_14":63.68,"sma_20":27877.5,"sma_60":28626.67,"sma_120":27769.58},{"date":"2026-01-12","open":29750,"high":29900,"low":28050,"close":28450,"volume":96817,"rsi_14":56.39,"sma_20":27885.0,"sma_60":28642.5,"sma_120":27823.33},{"date":"2026-01-13","open":28750,"high":29100,"low":27850,"close":28200,"volume":41016,"rsi_14":52.29,"sma_20":27872.5,"sma_60":28673.33,"sma_120":27860.83},{"date":"2026-01-14","open":28100,"high":28200,"low":26600,"close":27200,"volume":106880,"rsi_14":43.64,"sma_20":27782.5,"sma_60":28704.17,"sma_120":27885.83},{"date":"2026-01-15","open":27600,"high":27600,"low":27000,"close":27250,"volume":42629,"rsi_14":42.86,"sma_20":27710.0,"sma_60":28729.17,"sma_120":27907.92},{"date":"2026-01-16","open":27550,"high":27600,"low":26450,"close":26550,"volume":60247,"rsi_14":41.15,"sma_20":27600.0,"sma_60":28715.83,"sma_120":27922.5},{"date":"2026-01-19","open":27500,"high":27500,"low":26600,"close":26900,"volume":30009,"rsi_14":44.86,"sma_20":27547.5,"sma_60":28669.17,"sma_120":27940.42},{"date":"2026-01-20","open":26750,"high":26900,"low":26050,"close":26650,"volume":44605,"rsi_14":45.07,"sma_20":27495.0,"sma_60":28635.0,"sma_120":27960.83},{"date":"2026-01-21","open":26050,"high":26200,"low":25300,"close":25550,"volume":76568,"rsi_14":45.07,"sma_20":27342.5,"sma_60":28575.83,"sma_120":27966.67},{"date":"2026-01-22","open":26050,"high":26200,"low":25550,"close":25700,"volume":29399,"rsi_14":46.48,"sma_20":27187.5,"sma_60":28516.67,"sma_120":27965.0},{"date":"2026-01-23","open":26450,"high":28000,"low":26250,"close":27800,"volume":109022,"rsi_14":54.22,"sma_20":27150.0,"sma_60":28475.83,"sma_120":27980.83},{"date":"2026-01-26","open":27550,"high":27700,"low":26600,"close":27700,"volume":74289,"rsi_14":56.49,"sma_20":27145.0,"sma_60":28444.17,"sma_120":27985.42},{"date":"2026-01-27","open":27900,"high":28500,"low":27550,"close":28000,"volume":66394,"rsi_14":56.3,"sma_20":27145.0,"sma_60":28410.83,"sma_120":27995.0},{"date":"2026-01-28","open":28000,"high":28000,"low":26850,"close":27200,"volume":88770,"rsi_14":32.96,"sma_20":27120.0,"sma_60":28333.33,"sma_120":27999.17},{"date":"2026-01-29","open":27350,"high":30050,"low":26450,"close":29050,"volume":189982,"rsi_14":53.33,"sma_20":27242.5,"sma_60":28310.83,"sma_120":28025.0},{"date":"2026-01-30","open":29550,"high":29800,"low":28650,"close":29300,"volume":87762,"rsi_14":56.11,"sma_20":27385.0,"sma_60":28313.33,"sma_120":28049.58},{"date":"2026-02-02","open":29500,"high":29500,"low":27700,"close":27800,"volume":81959,"rsi_14":53.16,"sma_20":27437.5,"sma_60":28270.0,"sma_120":28060.42},{"date":"2026-02-03","open":28550,"high":29800,"low":28300,"close":29500,"volume":58923,"rsi_14":60.09,"sma_20":27605.0,"sma_60":28280.0,"sma_120":28089.17},{"date":"2026-02-04","open":29450,"high":29800,"low":29050,"close":29500,"volume":47215,"rsi_14":64.11,"sma_20":27755.0,"sma_60":28329.17,"sma_120":28107.5},{"date":"2026-02-05","open":29250,"high":29250,"low":28050,"close":28300,"volume":41465,"rsi_14":57.51,"sma_20":27657.5,"sma_60":28311.67,"sma_120":28111.25},{"date":"2026-02-06","open":27300,"high":27550,"low":26350,"close":27150,"volume":58770,"rsi_14":51.0,"sma_20":27592.5,"sma_60":28267.5,"sma_120":28112.5},{"date":"2026-02-09","open":27650,"high":28400,"low":27600,"close":28150,"volume":17624,"rsi_14":55.68,"sma_20":27590.0,"sma_60":28240.0,"sma_120":28127.92},{"date":"2026-02-10","open":28150,"high":28600,"low":27750,"close":28000,"volume":18670,"rsi_14":60.0,"sma_20":27630.0,"sma_60":28219.17,"sma_120":28137.92},{"date":"2026-02-11","open":28300,"high":29200,"low":28200,"close":28650,"volume":41469,"rsi_14":61.57,"sma_20":27700.0,"sma_60":28213.33,"sma_120":28160.83},{"date":"2026-02-12","open":29050,"high":31000,"low":29050,"close":30800,"volume":127021,"rsi_14":61.72,"sma_20":27912.5,"sma_60":28176.67,"sma_120":28211.67},{"date":"2026-02-13","open":30200,"high":30500,"low":29400,"close":29800,"volume":44163,"rsi_14":57.66,"sma_20":28075.0,"sma_60":28156.67,"sma_120":28258.33},{"date":"2026-02-19","open":30900,"high":31450,"low":29000,"close":30800,"volume":73755,"rsi_14":59.72,"sma_20":28270.0,"sma_60":28165.83,"sma_120":28318.33},{"date":"2026-02-20","open":31350,"high":33550,"low":30900,"close":32900,"volume":125032,"rsi_14":68.15,"sma_20":28582.5,"sma_60":28210.83,"sma_120":28390.83},{"date":"2026-02-23","open":35700,"high":36650,"low":33800,"close":34400,"volume":108587,"rsi_14":67.43,"sma_20":29025.0,"sma_60":28304.17,"sma_120":28460.0},{"date":"2026-02-24","open":34200,"high":34350,"low":33200,"close":34150,"volume":36467,"rsi_14":65.8,"sma_20":29447.5,"sma_60":28400.0,"sma_120":28525.42},{"date":"2026-02-25","open":34600,"high":34800,"low":32400,"close":32750,"volume":60115,"rsi_14":66.23,"sma_20":29695.0,"sma_60":28473.33,"sma_120":28580.83},{"date":"2026-02-26","open":33000,"high":33150,"low":31650,"close":32150,"volume":47718,"rsi_14":59.36,"sma_20":29877.5,"sma_60":28080.0,"sma_120":28445.83},{"date":"2026-02-27","open":31900,"high":32200,"low":31400,"close":31500,"volume":57257,"rsi_14":56.76,"sma_20":30092.5,"sma_60":28574.17,"sma_120":28623.75},{"date":"2026-03-03","open":31100,"high":31950,"low":30000,"close":30700,"volume":67497,"rsi_14":58.33,"sma_20":30267.5,"sma_60":28609.17,"sma_120":28634.17},{"date":"2026-03-04","open":28650,"high":29300,"low":24950,"close":25450,"volume":104717,"rsi_14":45.41,"sma_20":30087.5,"sma_60":28564.17,"sma_120":28607.5},{"date":"2026-03-05","open":27800,"high":28000,"low":26500,"close":27850,"volume":68725,"rsi_14":49.25,"sma_20":30015.0,"sma_60":28549.17,"sma_120":28596.67},{"date":"2026-03-06","open":27350,"high":28500,"low":26700,"close":28350,"volume":39230,"rsi_14":50.86,"sma_20":30042.5,"sma_60":28540.0,"sma_120":28594.58},{"date":"2026-03-09","open":26950,"high":28200,"low":26500,"close":27850,"volume":41008,"rsi_14":48.01,"sma_20":29960.0,"sma_60":28538.33,"sma_120":28585.83},{"date":"2026-03-10","open":28850,"high":28850,"low":27600,"close":28200,"volume":43739,"rsi_14":42.9,"sma_20":29895.0,"sma_60":28530.83,"sma_120":28582.5},{"date":"2026-03-11","open":29850,"high":30550,"low":29250,"close":30200,"volume":88146,"rsi_14":51.04,"sma_20":29990.0,"sma_60":28552.5,"sma_120":28567.5},{"date":"2026-03-12","open":29600,"high":30450,"low":29400,"close":30100,"volume":38719,"rsi_14":48.1,"sma_20":30137.5,"sma_60":28567.5,"sma_120":28572.5},{"date":"2026-03-13","open":29750,"high":29750,"low":28250,"close":28450,"volume":50017,"rsi_14":37.6,"sma_20":30152.5,"sma_60":28570.0,"sma_120":28562.92},{"date":"2026-03-16","open":29300,"high":29300,"low":27550,"close":27750,"volume":30641,"rsi_14":30.61,"sma_20":30140.0,"sma_60":28431.67,"sma_120":28286.67},{"date":"2026-03-17","open":28250,"high":29000,"low":28100,"close":28200,"volume":27392,"rsi_14":32.85,"sma_20":30117.5,"sma_60":28545.0,"sma_120":28547.92},{"date":"2026-03-18","open":28700,"high":28750,"low":28100,"close":28150,"volume":25372,"rsi_14":35.63,"sma_20":29985.0,"sma_60":28535.83,"sma_120":28551.25},{"date":"2026-03-19","open":27850,"high":27850,"low":27000,"close":27300,"volume":55173,"rsi_14":35.08,"sma_20":29860.0,"sma_60":28511.67,"sma_120":28544.17},{"date":"2026-03-20","open":27500,"high":28850,"low":27250,"close":28300,"volume":43597,"rsi_14":40.36,"sma_20":29735.0,"sma_60":28525.0,"sma_120":28552.5},{"date":"2026-03-23","open":27400,"high":27400,"low":26300,"close":26500,"volume":40714,"rsi_14":38.07,"sma_20":29415.0,"sma_60":28516.67,"sma_120":28547.5},{"date":"2026-03-24","open":27600,"high":27600,"low":26450,"close":27000,"volume":23021,"rsi_14":56.03,"sma_20":29045.0,"sma_60":28505.0,"sma_120":28547.5},{"date":"2026-03-25","open":27350,"high":27700,"low":27250,"close":27450,"volume":18145,"rsi_14":48.17,"sma_20":28710.0,"sma_60":28485.83,"sma_120":28552.5},{"date":"2026-03-26","open":27700,"high":27900,"low":26550,"close":26750,"volume":24904,"rsi_14":42.79,"sma_20":28410.0,"sma_60":28451.67,"sma_120":28552.08},{"date":"2026-03-27","open":26100,"high":26400,"low":25400,"close":26250,"volume":38827,"rsi_14":42.79,"sma_20":28115.0,"sma_60":28413.33,"sma_120":28537.08},{"date":"2026-03-30","open":26800,"high":26850,"low":25200,"close":25300,"volume":75884,"rsi_14":37.61,"sma_20":27805.0,"sma_60":28371.67,"sma_120":28522.08},{"date":"2026-03-31","open":25400,"high":25750,"low":24500,"close":24500,"volume":55184,"rsi_14":22.86,"sma_20":27495.0,"sma_60":28313.33,"sma_120":28507.08},{"date":"2026-04-01","open":25702,"high":26255,"low":25249,"close":25350,"volume":54516,"rsi_14":27.93,"sma_20":27482.5,"sma_60":28271.67,"sma_120":28486.25},{"date":"2026-04-02","open":26300,"high":26700,"low":24350,"close":24500,"volume":88649,"rsi_14":30.54,"sma_20":27315.0,"sma_60":28236.67,"sma_120":28447.92},{"date":"2026-04-03","open":25200,"high":25800,"low":24750,"close":25450,"volume":25026,"rsi_14":38.94,"sma_20":27170.0,"sma_60":28220.0,"sma_120":28416.25},{"date":"2026-04-06","open":25400,"high":25400,"low":24150,"close":24350,"volume":56499,"rsi_14":32.58,"sma_20":26995.0,"sma_60":28180.0,"sma_120":28384.58},{"date":"2026-04-07","open":24600,"high":24750,"low":23450,"close":23750,"volume":33083,"rsi_14":31.03,"sma_20":26772.5,"sma_60":28140.0,"sma_120":28351.67},{"date":"2026-04-08","open":24500,"high":25150,"low":24450,"close":25150,"volume":41054,"rsi_14":41.15,"sma_20":26520.0,"sma_60":28117.5,"sma_120":28336.25},{"date":"2026-04-09","open":25050,"high":25200,"low":24500,"close":24950,"volume":23092,"rsi_14":35.24,"sma_20":26262.5,"sma_60":28029.17,"sma_120":28327.92},{"date":"2026-04-10","open":25250,"high":26000,"low":25250,"close":25850,"volume":36063,"rsi_14":46.89,"sma_20":26132.5,"sma_60":27985.83,"sma_120":28314.17},{"date":"2026-04-13","open":27050,"high":27350,"low":26350,"close":26950,"volume":61879,"rsi_14":49.77,"sma_20":26092.5,"sma_60":27965.0,"sma_120":28319.17},{"date":"2026-04-14","open":27050,"high":27200,"low":26750,"close":26950,"volume":36212,"rsi_14":47.64,"sma_20":26030.0,"sma_60":27960.83,"sma_120":28332.5},{"date":"2026-04-15","open":27350,"high":27550,"low":27050,"close":27100,"volume":47142,"rsi_14":51.74,"sma_20":25977.5,"sma_60":27958.33,"sma_120":28343.75},{"date":"2026-04-16","open":27400,"high":27450,"low":26950,"close":27250,"volume":20640,"rsi_14":55.15,"sma_20":25975.0,"sma_60":27970.0,"sma_120":28342.92},{"date":"2026-04-17","open":28500,"high":28950,"low":27400,"close":28900,"volume":52403,"rsi_14":67.31,"sma_20":26005.0,"sma_60":28003.33,"sma_120":28355.42},{"date":"2026-04-20","open":29450,"high":30450,"low":29300,"close":29850,"volume":91557,"rsi_14":75.36,"sma_20":26172.5,"sma_60":28056.67,"sma_120":28363.75},{"date":"2026-04-21","open":30100,"high":30600,"low":29700,"close":30350,"volume":52458,"rsi_14":74.88,"sma_20":26340.0,"sma_60":28136.67,"sma_120":28377.5},{"date":"2026-04-22","open":30950,"high":31450,"low":30650,"close":31150,"volume":47753,"rsi_14":81.82,"sma_20":26525.0,"sma_60":28227.5,"sma_120":28394.58},{"date":"2026-04-23","open":31250,"high":31250,"low":29700,"close":30400,"volume":63160,"rsi_14":74.15,"sma_20":26707.5,"sma_60":28270.83,"sma_120":28404.17},{"date":"2026-04-24","open":31050,"high":32000,"low":30400,"close":31250,"volume":67341,"rsi_14":84.5,"sma_20":26957.5,"sma_60":28330.0,"sma_120":28412.5},{"date":"2026-04-27","open":31800,"high":32100,"low":31000,"close":31300,"volume":40300,"rsi_14":89.95,"sma_20":27257.5,"sma_60":28385.0,"sma_120":28426.67},{"date":"2026-04-28","open":31300,"high":31500,"low":30550,"close":30650,"volume":31099,"rsi_14":81.61,"sma_20":27565.0,"sma_60":28442.5,"sma_120":28432.08},{"date":"2026-04-29","open":30700,"high":31800,"low":30450,"close":31500,"volume":50629,"rsi_14":85.03,"sma_20":27880.0,"sma_60":28483.33,"sma_120":27975.83},{"date":"2026-04-30","open":31850,"high":31850,"low":31000,"close":31200,"volume":25624,"rsi_14":77.78,"sma_20":28622.5,"sma_60":27135.0,"sma_120":28308.75},{"date":"2026-05-04","open":31600,"high":32800,"low":31050,"close":31500,"volume":60094,"rsi_14":78.62,"sma_20":28517.5,"sma_60":28576.67,"sma_120":28455.42},{"date":"2026-05-06","open":31500,"high":31850,"low":29800,"close":30250,"volume":77436,"rsi_14":67.93,"sma_20":28812.5,"sma_60":28589.17,"sma_120":28454.17},{"date":"2026-05-07","open":30250,"high":31300,"low":29750,"close":30600,"volume":47666,"rsi_14":68.62,"sma_20":29155.0,"sma_60":28607.5,"sma_120":28468.33},{"date":"2026-05-08","open":30400,"high":31100,"low":30000,"close":31100,"volume":35048,"rsi_14":69.74,"sma_20":29452.5,"sma_60":28654.17,"sma_120":28482.92},{"date":"2026-05-11","open":30750,"high":30800,"low":28800,"close":29000,"volume":62262,"rsi_14":50.49,"sma_20":29655.0,"sma_60":28685.0,"sma_120":28476.25},{"date":"2026-05-12","open":29350,"high":29350,"low":27650,"close":28100,"volume":48676,"rsi_14":41.38,"sma_20":29767.5,"sma_60":28684.17,"sma_120":28462.08},{"date":"2026-05-13","open":28000,"high":28250,"low":27350,"close":27650,"volume":28398,"rsi_14":36.63,"sma_20":29802.5,"sma_60":28678.33,"sma_120":28448.75},{"date":"2026-05-14","open":27700,"high":27750,"low":26650,"close":26900,"volume":28976,"rsi_14":28.86,"sma_20":29800.0,"sma_60":28649.17,"sma_120":28431.25},{"date":"2026-05-15","open":27150,"high":27150,"low":25050,"close":25250,"volume":48809,"rsi_14":26.48,"sma_20":29707.5,"sma_60":28556.67,"sma_120":28366.67},{"date":"2026-05-18","open":24500,"high":25100,"low":23750,"close":24700,"volume":38145,"rsi_14":19.25,"sma_20":29580.0,"sma_60":28471.67,"sma_120":28314.17},{"date":"2026-05-19","open":25350,"high":25350,"low":23400,"close":23500,"volume":55429,"rsi_14":16.95,"sma_20":29310.0,"sma_60":28350.0,"sma_120":28257.92},{"date":"2026-05-20","open":23450,"high":23500,"low":22000,"close":22650,"volume":55711,"rsi_14":16.67,"sma_20":28950.0,"sma_60":28179.17,"sma_120":28195.0},{"date":"2026-05-21","open":23250,"high":23500,"low":23000,"close":23100,"volume":38878,"rsi_14":13.79,"sma_20":28587.5,"sma_60":27990.83,"sma_120":28147.5},{"date":"2026-05-22","open":23500,"high":24250,"low":23400,"close":23850,"volume":20759,"rsi_14":19.5,"sma_20":28222.5,"sma_60":27819.17,"sma_120":28109.58},{"date":"2026-05-26","open":24450,"high":24700,"low":23900,"close":24100,"volume":42854,"rsi_14":19.17,"sma_20":27907.5,"sma_60":27675.0,"sma_120":28074.17},{"date":"2026-05-27","open":24450,"high":24500,"low":22750,"close":22750,"volume":34478,"rsi_14":19.01,"sma_20":27482.5,"sma_60":27518.33,"sma_120":28022.92},{"date":"2026-05-28","open":22900,"high":22900,"low":21100,"close":21850,"volume":35824,"rsi_14":15.42,"sma_20":27010.0,"sma_60":27357.5,"sma_120":27965.83},{"date":"2026-05-29","open":22150,"high":22150,"low":20450,"close":20750,"volume":51667,"rsi_14":10.94,"sma_20":26515.0,"sma_60":27191.67,"sma_120":27900.42},{"date":"2026-06-01","open":20400,"high":21050,"low":19530,"close":19790,"volume":82282,"rsi_14":11.97,"sma_20":25929.5,"sma_60":27097.33,"sma_120":27830.75},{"date":"2026-06-02","open":19790,"high":19790,"low":18600,"close":19510,"volume":67468,"rsi_14":12.62,"sma_20":25345.0,"sma_60":26958.33,"sma_120":27753.75},{"date":"2026-06-04","open":19770,"high":19930,"low":19400,"close":19400,"volume":41956,"rsi_14":13.0,"sma_20":24740.0,"sma_60":26809.17,"sma_120":27674.58},{"date":"2026-06-05","open":19220,"high":19320,"low":18260,"close":18540,"volume":72285,"rsi_14":12.88,"sma_20":24154.5,"sma_60":26654.0,"sma_120":27596.17},{"date":"2026-06-08","open":18000,"high":18000,"low":17030,"close":17200,"volume":48834,"rsi_14":13.24,"sma_20":23484.5,"sma_60":26470.67,"sma_120":27500.75},{"date":"2026-06-09","open":17530,"high":18710,"low":17310,"close":18370,"volume":57034,"rsi_14":22.64,"sma_20":22848.0,"sma_60":26273.5,"sma_120":27413.0},{"date":"2026-06-10","open":18370,"high":18500,"low":17870,"close":18490,"volume":25464,"rsi_14":26.12,"sma_20":22322.5,"sma_60":26080.0,"sma_120":27323.75},{"date":"2026-06-11","open":18400,"high":18520,"low":17840,"close":18480,"volume":33104,"rsi_14":28.39,"sma_20":21841.5,"sma_60":25913.83,"sma_120":27241.92},{"date":"2026-06-12","open":19170,"high":19670,"low":18830,"close":19370,"volume":67105,"rsi_14":31.52,"sma_20":21427.5,"sma_60":25774.17,"sma_120":27166.25},{"date":"2026-06-15","open":23500,"high":23650,"low":20400,"close":20900,"volume":364538,"rsi_14":36.43,"sma_20":21127.5,"sma_60":25652.5,"sma_120":27098.75},{"date":"2026-06-16","open":20750,"high":22200,"low":19800,"close":21250,"volume":142254,"rsi_14":37.01,"sma_20":20927.5,"sma_60":25537.5,"sma_120":27036.67},{"date":"2026-06-17","open":21500,"high":22000,"low":20800,"close":21000,"volume":112276,"rsi_14":71.73,"sma_20":20120.0,"sma_60":24853.33,"sma_120":26633.33},{"date":"2026-06-18","open":20800,"high":20800,"low":19520,"close":19570,"volume":97474,"rsi_14":39.04,"sma_20":20546.0,"sma_60":25287.0,"sma_120":26906.0},{"date":"2026-06-19","open":19510,"high":19620,"low":18120,"close":18710,"volume":100641,"rsi_14":39.96,"sma_20":20349.0,"sma_60":25157.17,"sma_120":26836.92},{"date":"2026-06-22","open":18560,"high":18700,"low":17800,"close":17940,"volume":41261,"rsi_14":40.72,"sma_20":20091.0,"sma_60":25006.17,"sma_120":26755.58},{"date":"2026-06-23","open":17840,"high":18190,"low":16610,"close":16620,"volume":67840,"rsi_14":36.88,"sma_20":19729.5,"sma_60":24825.67,"sma_120":26655.75},{"date":"2026-06-24","open":16400,"high":16920,"low":16090,"close":16860,"volume":74899,"rsi_14":38.6,"sma_20":19367.5,"sma_60":24660.83,"sma_120":26556.25},{"date":"2026-06-25","open":17010,"high":18500,"low":16760,"close":16970,"volume":72520,"rsi_14":42.44,"sma_20":19078.5,"sma_60":24506.17,"sma_120":26459.75},{"date":"2026-06-26","open":16890,"high":16890,"low":15430,"close":15920,"volume":123611,"rsi_14":43.66,"sma_20":18782.0,"sma_60":24349.83,"sma_120":26360.75},{"date":"2026-06-29","open":15650,"high":18210,"low":15650,"close":18130,"volume":115956,"rsi_14":48.92,"sma_20":18651.0,"sma_60":24243.67,"sma_120":26278.5},{"date":"2026-06-30","open":18210,"high":18460,"low":17520,"close":17720,"volume":59818,"rsi_14":46.63,"sma_20":18547.5,"sma_60":24119.0,"sma_120":26195.33},{"date":"2026-07-01","open":17750,"high":18700,"low":17720,"close":18530,"volume":44309,"rsi_14":50.2,"sma_20":18498.5,"sma_60":24019.5,"sma_120":26128.08},{"date":"2026-07-02","open":18100,"high":18230,"low":17600,"close":17650,"volume":38027,"rsi_14":42.96,"sma_20":18411.0,"sma_60":23889.5,"sma_120":26054.75},{"date":"2026-07-03","open":17540,"high":18400,"low":16570,"close":18280,"volume":43743,"rsi_14":38.43,"sma_20":18398.0,"sma_60":23788.33,"sma_120":25984.17},{"date":"2026-07-06","open":18470,"high":19090,"low":17800,"close":18300,"volume":35823,"rsi_14":36.58,"sma_20":18453.0,"sma_60":23697.5,"sma_120":25918.75},{"date":"2026-07-07","open":17490,"high":17650,"low":16640,"close":17000,"volume":49435,"rsi_14":33.39,"sma_20":18384.5,"sma_60":23561.67,"sma_120":25839.58},{"date":"2026-07-08","open":16940,"high":17070,"low":15660,"close":16000,"volume":72498,"rsi_14":34.63,"sma_20":18260.0,"sma_60":23412.5,"sma_120":25720.83},{"date":"2026-07-09","open":16120,"high":16750,"low":15870,"close":15950,"volume":48214,"rsi_14":37.22,"sma_20":18133.5,"sma_60":23247.5,"sma_120":25616.67},{"date":"2026-07-10","open":16120,"high":17750,"low":16120,"close":17420,"volume":57181,"rsi_14":47.74,"sma_20":18036.0,"sma_60":23088.67,"sma_120":25526.83},{"date":"2026-07-13","open":17500,"high":17750,"low":16510,"close":16570,"volume":33575,"rsi_14":49.77,"sma_20":17819.5,"sma_60":22915.67,"sma_120":25438.25},{"date":"2026-07-14","open":16770,"high":16770,"low":15990,"close":16360,"volume":50339,"rsi_14":47.73,"sma_20":17575.0,"sma_60":22736.67,"sma_120":25347.5},{"date":"2026-07-15","open":16500,"high":16990,"low":16460,"close":16780,"volume":32475,"rsi_14":49.16,"sma_20":17364.0,"sma_60":22562.17,"sma_120":25266.08},{"date":"2026-07-16","open":16920,"high":17200,"low":16550,"close":16990,"volume":36691,"rsi_14":55.11,"sma_20":17235.0,"sma_60":22363.67,"sma_120":25183.5},{"date":"2026-07-20","open":17110,"high":17110,"low":16130,"close":16240,"volume":50787,"rsi_14":39.51,"sma_20":17111.5,"sma_60":22136.83,"sma_120":25096.75},{"date":"2026-07-21","open":16290,"high":16520,"low":15890,"close":16290,"volume":28467,"rsi_14":41.73,"sma_20":17029.0,"sma_60":21902.5,"sma_120":25019.58},{"date":"2026-07-22","open":16500,"high":17080,"low":16210,"close":16410,"volume":33497,"rsi_14":36.68,"sma_20":17018.5,"sma_60":21656.83,"sma_120":24942.17},{"date":"2026-07-23","open":16440,"high":17760,"low":16440,"close":17270,"volume":50425,"rsi_14":47.61,"sma_20":17039.0,"sma_60":21438.0,"sma_120":24854.42},{"date":"2026-07-24","open":17820,"high":18470,"low":17450,"close":17610,"volume":81886,"rsi_14":45.62,"sma_20":17071.0,"sma_60":21210.67,"sma_120":24770.33},{"date":"2026-07-27","open":17940,"high":17940,"low":16990,"close":17200,"volume":39279,"rsi_14":43.16,"sma_20":17135.0,"sma_60":20975.67,"sma_120":24680.33},{"date":"2026-07-28","open":16700,"high":16980,"low":15750,"close":15790,"volume":66804,"rsi_14":42.58,"sma_20":17018.0,"sma_60":20728.0,"sma_120":24585.25},{"date":"2026-07-29","open":16010,"high":16080,"low":14000,"close":14610,"volume":120538,"rsi_14":41.66,"sma_20":16862.5,"sma_60":20446.5,"sma_120":24464.92},{"date":"2026-07-30","open":14010,"high":15750,"low":14010,"close":15190,"volume":102400,"rsi_14":45.71,"sma_20":16695.5,"sma_60":20179.67,"sma_120":24347.33},{"date":"2026-07-31","open":15710,"high":16430,"low":15520,"close":16430,"volume":81756,"rsi_14":44.26,"sma_20":16634.5,"sma_60":19928.5,"sma_120":24252.58},{"date":"2026-08-03","open":16400,"high":16920,"low":16120,"close":16340,"volume":55435,"rsi_14":48.54,"sma_20":16537.5,"sma_60":19696.67,"sma_120":24142.92},{"date":"2026-08-04","open":16650,"high":17050,"low":16330,"close":17010,"volume":41819,"rsi_14":53.9,"sma_20":16473.0,"sma_60":19470.17,"sma_120":24038.83},{"date":"2026-08-05","open":17280,"high":17620,"low":17270,"close":17520,"volume":32988,"rsi_14":54.39,"sma_20":16499.0,"sma_60":19243.83,"sma_120":23949.0},{"date":"2026-08-06","open":17500,"high":17560,"low":17050,"close":17390,"volume":36443,"rsi_14":52.4,"sma_20":16568.5,"sma_60":19050.33,"sma_120":23867.67},{"date":"2026-08-07","open":17380,"high":17510,"low":17010,"close":17240,"volume":22761,"rsi_14":56.46,"sma_20":16633.0,"sma_60":18869.33,"sma_120":23776.75},{"date":"2026-08-10","open":17350,"high":18180,"low":17350,"close":18150,"volume":37629,"rsi_14":60.81,"sma_20":16669.5,"sma_60":18711.0,"sma_120":23694.67},{"date":"2026-08-11","open":18150,"high":18240,"low":17840,"close":18200,"volume":31566,"rsi_14":60.49,"sma_20":16751.0,"sma_60":18566.0,"sma_120":23607.58},{"date":"2026-08-12","open":18140,"high":18190,"low":17810,"close":18160,"volume":22668,"rsi_14":55.77,"sma_20":16841.0,"sma_60":18447.83,"sma_120":23502.25},{"date":"2026-08-13","open":18240,"high":18400,"low":18000,"close":18070,"volume":40587,"rsi_14":53.08,"sma_20":16905.5,"sma_60":18337.33,"sma_120":23404.5},{"date":"2026-08-14","open":18320,"high":18630,"low":17900,"close":18380,"volume":28323,"rsi_14":58.02,"sma_20":16975.0,"sma_60":18252.0,"sma_120":23301.0},{"date":"2026-08-18","open":18630,"high":19000,"low":18000,"close":18010,"volume":53714,"rsi_14":67.56,"sma_20":17063.5,"sma_60":18174.67,"sma_120":23176.92},{"date":"2026-08-19","open":17630,"high":18240,"low":17000,"close":17690,"volume":63288,"rsi_14":78.21,"sma_20":17133.5,"sma_60":18084.5,"sma_120":23037.67},{"date":"2026-08-20","open":18040,"high":18400,"low":17710,"close":18060,"volume":64890,"rsi_14":77.33,"sma_20":17216.0,"sma_60":17988.0,"sma_120":22903.58},{"date":"2026-08-21","open":17760,"high":17880,"low":16950,"close":16970,"volume":48421,"rsi_14":55.29,"sma_20":17201.0,"sma_60":17869.17,"sma_120":22772.08},{"date":"2026-08-24","open":17010,"high":17440,"low":16790,"close":17420,"volume":36384,"rsi_14":59.89,"sma_20":17191.5,"sma_60":17780.33,"sma_120":22649.33},{"date":"2026-08-25","open":17440,"high":18470,"low":16890,"close":18460,"volume":55354,"rsi_14":62.44,"sma_20":17254.5,"sma_60":17723.83,"sma_120":22540.67},{"date":"2026-08-26","open":18500,"high":18690,"low":18040,"close":18660,"volume":32900,"rsi_14":60.33,"sma_20":17398.0,"sma_60":17689.0,"sma_120":22440.33},{"date":"2026-08-27","open":18470,"high":18680,"low":18440,"close":18610,"volume":16551,"rsi_14":61.21,"sma_20":17598.0,"sma_60":17669.33,"sma_120":22383.33},{"date":"2026-08-28","open":18610,"high":18630,"low":18130,"close":18470,"volume":26770,"rsi_14":61.33,"sma_20":17762.0,"sma_60":17652.0,"sma_120":22305.17},{"date":"2026-08-31","open":18400,"high":18510,"low":17850,"close":18510,"volume":29537,"rsi_14":53.95,"sma_20":17866.0,"sma_60":17637.17,"sma_120":22223.17},{"date":"2026-09-01","open":18500,"high":18500,"low":17790,"close":18140,"volume":35675,"rsi_14":49.39,"sma_20":17956.0,"sma_60":17630.5,"sma_120":22142.25},{"date":"2026-09-02","open":18000,"high":18000,"low":17090,"close":17090,"volume":41910,"rsi_14":40.92,"sma_20":17960.0,"sma_60":17628.67,"sma_120":22049.67},{"date":"2026-09-03","open":17310,"high":17570,"low":16940,"close":17450,"volume":30521,"rsi_14":44.97,"sma_20":17956.5,"sma_60":17613.33,"sma_120":21943.42},{"date":"2026-09-04","open":17510,"high":18400,"low":17430,"close":18290,"volume":90799,"rsi_14":49.33,"sma_20":18001.5,"sma_60":17610.0,"sma_120":21845.0},{"date":"2026-09-07","open":18370,"high":18660,"low":18010,"close":18640,"volume":42225,"rsi_14":54.72,"sma_20":18071.5,"sma_60":17612.67,"sma_120":21763.25},{"date":"2026-09-08","open":18660,"high":18960,"low":18400,"close":18500,"volume":39334,"rsi_14":56.24,"sma_20":18089.0,"sma_60":17598.17,"sma_120":21686.17},{"date":"2026-09-09","open":18900,"high":19260,"low":18640,"close":18700,"volume":50011,"rsi_14":55.06,"sma_20":18114.0,"sma_60":17561.5,"sma_120":21607.0},{"date":"2026-09-10","open":18530,"high":18840,"low":18270,"close":18710,"volume":32769,"rsi_14":66.6,"sma_20":18141.5,"sma_60":17519.17,"sma_120":21528.33},{"date":"2026-09-11","open":18470,"high":19300,"low":18280,"close":18880,"volume":44344,"rsi_14":64.72,"sma_20":18182.0,"sma_60":17483.83,"sma_120":21458.17},{"date":"2026-09-14","open":18660,"high":19090,"low":18300,"close":18640,"volume":29072,"rsi_14":52.16,"sma_20":18195.0,"sma_60":17468.33,"sma_120":21377.67},{"date":"2026-09-15","open":18870,"high":18890,"low":18370,"close":18510,"volume":21252,"rsi_14":48.17,"sma_20":18220.0,"sma_60":17465.0,"sma_120":21311.08},{"date":"2026-09-16","open":18690,"high":18770,"low":18290,"close":18370,"volume":19346,"rsi_14":47.13,"sma_20":18254.0,"sma_60":17472.17,"sma_120":21239.17},{"date":"2026-09-17","open":18330,"high":19090,"low":18330,"close":18930,"volume":28262,"rsi_14":55.0,"sma_20":18297.5,"sma_60":17510.67,"sma_120":21168.17},{"date":"2026-09-18","open":19040,"high":19600,"low":18960,"close":19190,"volume":32942,"rsi_14":57.05,"sma_20":18408.5,"sma_60":17549.5,"sma_120":21105.17},{"date":"2026-09-21","open":19150,"high":19190,"low":18640,"close":19050,"volume":36235,"rsi_14":59.91,"sma_20":18490.0,"sma_60":17584.17,"sma_120":21045.17},{"date":"2026-09-22","open":19180,"high":19180,"low":18800,"close":18940,"volume":23098,"rsi_14":75.34,"sma_20":18514.0,"sma_60":17634.5,"sma_120":20992.17},{"date":"2026-09-23","open":18910,"high":18950,"low":18240,"close":18460,"volume":33643,"rsi_14":63.4,"sma_20":18504.0,"sma_60":17640.0,"sma_120":20941.83},{"date":"2026-09-28","open":18400,"high":18590,"low":18240,"close":18440,"volume":16591,"rsi_14":52.54,"sma_20":18495.5,"sma_60":17652.0,"sma_120":20885.5},{"date":"2026-09-29","open":18270,"high":18300,"low":17830,"close":18200,"volume":22802,"rsi_14":42.25,"sma_20":18482.0,"sma_60":17646.5,"sma_120":20833.0},{"date":"2026-09-30","open":18300,"high":18730,"low":18300,"close":18520,"volume":13606,"rsi_14":50.33,"sma_20":18482.5,"sma_60":17661.0,"sma_120":20775.25},{"date":"2026-10-01","open":18350,"high":18640,"low":18300,"close":18510,"volume":5153,"rsi_14":46.64,"sma_20":18501.0,"sma_60":17664.83,"sma_120":20726.58},{"date":"2026-10-02","open":18460,"high":18830,"low":18460,"close":18770,"volume":8292,"rsi_14":50.97,"sma_20":18585.0,"sma_60":17672.67,"sma_120":20685.08},{"date":"2026-10-06","open":18820,"high":18970,"low":18660,"close":18900,"volume":9290,"rsi_14":50.33,"sma_20":18657.5,"sma_60":17704.33,"sma_120":20633.0},{"date":"2026-10-07","open":18530,"high":18850,"low":18080,"close":18130,"volume":16001,"rsi_14":42.86,"sma_20":18649.5,"sma_60":17739.83,"sma_120":20576.17},{"date":"2026-10-08","open":18280,"high":18280,"low":17630,"close":17750,"volume":13523,"rsi_14":40.05,"sma_20":18605.0,"sma_60":17769.83,"sma_120":20508.67},{"date":"2026-10-12","open":17560,"high":17720,"low":16670,"close":16730,"volume":31757,"rsi_14":32.55,"sma_20":18516.5,"sma_60":17758.33,"sma_120":20423.5},{"date":"2026-10-13","open":16690,"high":16870,"low":16190,"close":16740,"volume":27350,"rsi_14":23.61,"sma_20":18418.5,"sma_60":17761.17,"sma_120":20338.42},{"date":"2026-10-14","open":16820,"high":17410,"low":16760,"close":17000,"volume":12326,"rsi_14":23.61,"sma_20":18333.0,"sma_60":17771.83,"sma_120":20254.25},{"date":"2026-10-15","open":16990,"high":16990,"low":15600,"close":15900,"volume":18733,"rsi_14":19.18,"sma_20":18184.0,"sma_60":17757.17,"sma_120":20159.67},{"date":"2026-10-16","open":16230,"high":16690,"low":16230,"close":16390,"volume":13122,"rsi_14":26.78,"sma_20":18071.5,"sma_60":17747.17,"sma_120":20055.42},{"date":"2026-10-19","open":16110,"high":16740,"low":16000,"close":16680,"volume":10277,"rsi_14":33.21,"sma_20":17980.0,"sma_60":17754.5,"sma_120":19945.67},{"date":"2026-10-20","open":16390,"high":17820,"low":15660,"close":16150,"volume":21417,"rsi_14":30.29,"sma_20":17869.0,"sma_60":17752.17,"sma_120":19827.33},{"date":"2026-10-21","open":16210,"high":16500,"low":16120,"close":16260,"volume":15917,"rsi_14":32.92,"sma_20":17735.5,"sma_60":17749.67,"sma_120":19703.25},{"date":"2026-10-22","open":16160,"high":16250,"low":15510,"close":15590,"volume":48604,"rsi_14":25.7,"sma_20":17555.5,"sma_60":17721.67,"sma_120":19579.83},{"date":"2026-10-23","open":15193,"high":15193,"low":14507,"close":15140,"volume":39795,"rsi_14":23.96,"sma_20":17360.0,"sma_60":17680.5,"sma_120":19445.58}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":9.53,"pbr":1.12,"ttm_eps":null,"close":13643.7686},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":8.66,"pbr":0.97,"ttm_eps":null,"close":11880.4219},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":6.23,"pbr":1.0,"ttm_eps":null,"close":12757.5547},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":6.94,"pbr":1.21,"ttm_eps":null,"close":15706.1875},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":10.35,"pbr":1.79,"ttm_eps":null,"close":23678.418},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":10.08,"pbr":2.12,"ttm_eps":null,"close":28890.6484},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":10.69,"pbr":1.98,"ttm_eps":null,"close":27700.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":8.91,"pbr":1.72,"ttm_eps":null,"close":24500.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":5.74,"pbr":1.23,"ttm_eps":null,"close":17720.0}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"대양전기공업","phase":"above-fold","symbol_resolved":true}