{"status":"ok","report":{"price_analysis":{"current":34300.0,"change_1d":-0.9,"change_7d":-3.4,"change_30d":-4.7,"high_30d":36700.0,"low_30d":34000.0,"position_in_range":11.0,"support":34270.0,"resistance":36430.0},"summary":"골프존(215000)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 2152.85억. 현재가 34,300원, 전일 대비 -0.9%, 30일 -4.7%. PER 23.1배 / ROE 1.9%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 8267.00, 기관 순매도 2657.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 23.1배입니다. ROE 1.9%입니다. 시가총액 2152.85억. 매출 4454.05억, 영업이익 422.20억.","grade":"C","comment":"PER 23.12배, ROE 1.89%","per":23.12,"pbr":0.49,"roe":1.89,"eps":1483.5500000000002,"revenue":445405474151.0,"operating_income":42219848619.0,"net_income":6990979831.0,"market_cap":215285184800,"profit_margin":1.57,"roa":1.34,"operating_margin":9.48,"gross_margin":59.6,"debt_ratio":0.4111941508456009,"total_assets":616890511166.0,"total_equity":437140779528.0,"total_debt":179749731638.0,"dividend_yield":7.78,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 31.0로 약세 구간입니다. MACD(-358.48)가 시그널선(-274.69)을 하회합니다(데드크로스). 현재가가 SMA20(35495)과 SMA60(36061) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 34324~36666 (현재 위치 -1%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 31","rsi_14":30.95238095238095,"macd":-358.4798593893429,"macd_signal":-274.6900142839673,"sma_20":35495.0,"sma_60":36060.833333333336,"bb_upper":36665.85438889727,"bb_lower":34324.14561110273,"atr_14":942.8571428571429},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -8267.00, 기관 순매수 -2657.00. 30일 누적: 외국인 -7.37만, 기관 -5078.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-8267.0,"institutional_flow":-2657.0,"data":[{"date":"2026-10-23","foreign_net":-2700.0,"institution_net":-23.0,"retail_net":2723.0},{"date":"2026-10-22","foreign_net":-2385.0,"institution_net":-2562.0,"retail_net":4947.0},{"date":"2026-10-21","foreign_net":-1594.0,"institution_net":52.0,"retail_net":1542.0},{"date":"2026-10-20","foreign_net":-2076.0,"institution_net":-368.0,"retail_net":2444.0},{"date":"2026-10-19","foreign_net":488.0,"institution_net":244.0,"retail_net":-732.0},{"date":"2026-10-16","foreign_net":-2112.0,"institution_net":96.0,"retail_net":2016.0},{"date":"2026-10-15","foreign_net":967.0,"institution_net":-21.0,"retail_net":-946.0},{"date":"2026-10-14","foreign_net":-3154.0,"institution_net":30.0,"retail_net":3124.0},{"date":"2026-10-13","foreign_net":-3253.0,"institution_net":-2.0,"retail_net":3255.0},{"date":"2026-10-12","foreign_net":-6774.0,"institution_net":4.0,"retail_net":6770.0},{"date":"2026-10-08","foreign_net":-1353.0,"institution_net":-64.0,"retail_net":1417.0},{"date":"2026-10-07","foreign_net":-2789.0,"institution_net":0.0,"retail_net":2789.0},{"date":"2026-10-06","foreign_net":-1805.0,"institution_net":-8.0,"retail_net":1813.0},{"date":"2026-10-02","foreign_net":-1714.0,"institution_net":-46.0,"retail_net":1760.0},{"date":"2026-10-01","foreign_net":-2397.0,"institution_net":-3.0,"retail_net":2400.0},{"date":"2026-09-30","foreign_net":-5066.0,"institution_net":0.0,"retail_net":5066.0},{"date":"2026-09-29","foreign_net":-4492.0,"institution_net":1.0,"retail_net":4491.0},{"date":"2026-09-28","foreign_net":2348.0,"institution_net":133.0,"retail_net":-2481.0},{"date":"2026-09-23","foreign_net":-1880.0,"institution_net":-276.0,"retail_net":2156.0},{"date":"2026-09-22","foreign_net":-8752.0,"institution_net":-1858.0,"retail_net":10610.0},{"date":"2026-09-21","foreign_net":-3953.0,"institution_net":1.0,"retail_net":3952.0},{"date":"2026-09-18","foreign_net":-2765.0,"institution_net":13.0,"retail_net":2752.0},{"date":"2026-09-17","foreign_net":14.0,"institution_net":-29.0,"retail_net":15.0},{"date":"2026-09-16","foreign_net":-3913.0,"institution_net":8.0,"retail_net":3905.0},{"date":"2026-09-15","foreign_net":-6077.0,"institution_net":-12.0,"retail_net":6089.0},{"date":"2026-09-14","foreign_net":1312.0,"institution_net":-131.0,"retail_net":-1181.0},{"date":"2026-09-11","foreign_net":1538.0,"institution_net":163.0,"retail_net":-1701.0},{"date":"2026-09-10","foreign_net":-3577.0,"institution_net":-420.0,"retail_net":3997.0},{"date":"2026-09-09","foreign_net":-4067.0,"institution_net":-149.0,"retail_net":4216.0},{"date":"2026-09-08","foreign_net":-1689.0,"institution_net":149.0,"retail_net":1540.0}],"periods":{"d1":{"foreign_net":-2700.0,"institution_net":-23.0,"retail_net":2723.0},"d3":{"foreign_net":-6679.0,"institution_net":-2533.0,"retail_net":9212.0},"d7":{"foreign_net":-9412.0,"institution_net":-2582.0,"retail_net":11994.0},"d14":{"foreign_net":-30254.0,"institution_net":-2668.0,"retail_net":32922.0},"d30":{"foreign_net":-73670.0,"institution_net":-5078.0,"retail_net":78748.0}}},"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 23.12x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":28,"summary":"매출 -9.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":-9.5,"unit":"%","percentile":38,"direction":"higher_better"},{"name":"영업이익 성장률","value":-52.9,"unit":"%","percentile":18,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.9%","metrics":[{"name":"ROE","value":1.89,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":9.48,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":1.57,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.34,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":34,"summary":"RSI 31","metrics":[{"name":"RSI (14)","value":31.0,"unit":"","percentile":31,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-4.7,"unit":"%","percentile":41,"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 2.9x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":2.89,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.21,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":34.3,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.02,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 23.12x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 -9.5%"},"profitability":{"grade":"C","reason":"ROE 1.9%"},"momentum":{"grade":"D","reason":"RSI 31"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.34,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.89,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":6.84,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.41,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":59.6,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":9.48,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":1.57,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":23.12,"current_pbr":0.49,"per_5y_high":37.94,"per_5y_low":6.33,"per_5y_avg":16.33,"per_percentile":66.7,"pbr_5y_high":1.46,"pbr_5y_low":0.86,"pbr_5y_avg":1.21,"pbr_percentile":0.0,"per_5y_median":11.32,"pbr_5y_median":1.26,"history":[{"quarter":"2024-Q2","per":6.57,"pbr":1.46},{"quarter":"2024-Q3","per":6.33,"pbr":1.28},{"quarter":"2024-Q4","per":9.12,"pbr":1.29},{"quarter":"2025-Q1","per":8.89,"pbr":1.26},{"quarter":"2025-Q2","per":11.32,"pbr":1.31},{"quarter":"2025-Q3","per":11.67,"pbr":1.14},{"quarter":"2025-Q4","per":28.2,"pbr":1.24},{"quarter":"2026-Q1","per":37.94,"pbr":1.07},{"quarter":"2026-Q2","per":26.93,"pbr":0.86},{"quarter":"현재","per":23.12,"pbr":0.49}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":68109.8516,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":60787.1562,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":61118.4922,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":59342.8789,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":62520.293,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":56539.2773,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":57800.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":48700.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":39950.0,"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":"Communication Services","industry":"ELECTRONIC GAMING & MULTIMEDIA"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":6.57,"eps":10365.61,"close":68109.85,"source":"reported"},{"date":"2024-07","per":6.26,"eps":10365.61,"close":64933.74,"source":"reported"},{"date":"2024-08","per":5.63,"eps":10365.61,"close":58316.85,"source":"reported"},{"date":"2024-09","per":6.33,"eps":9606.51,"close":60787.16,"source":"reported"},{"date":"2024-10","per":5.93,"eps":9606.51,"close":56993.47,"source":"reported"},{"date":"2024-11","per":6.61,"eps":9606.51,"close":63522.14,"source":"reported"},{"date":"2024-12","per":9.12,"eps":6699.63,"close":61118.49,"source":"reported"},{"date":"2025-01","per":8.38,"eps":6699.63,"close":56165.46,"source":"reported"},{"date":"2025-02","per":8.26,"eps":6699.63,"close":55324.39,"source":"reported"},{"date":"2025-03","per":8.89,"eps":6677.96,"close":59342.88,"source":"reported"},{"date":"2025-04","per":9.18,"eps":6677.96,"close":61305.4,"source":"reported"},{"date":"2025-05","per":9.21,"eps":6677.96,"close":61492.31,"source":"reported"},{"date":"2025-06","per":11.32,"eps":5523.33,"close":62520.29,"source":"reported"},{"date":"2025-07","per":11.29,"eps":5523.33,"close":62333.39,"source":"reported"},{"date":"2025-08","per":10.68,"eps":5523.33,"close":58969.07,"source":"reported"},{"date":"2025-09","per":11.67,"eps":4843.09,"close":56539.28,"source":"reported"},{"date":"2025-10","per":11.46,"eps":4843.09,"close":55511.29,"source":"reported"},{"date":"2025-11","per":11.65,"eps":4843.09,"close":56445.82,"source":"reported"},{"date":"2025-12","per":28.2,"eps":2049.59,"close":57800.0,"source":"reported"},{"date":"2026-01","per":29.62,"eps":2049.59,"close":60700.0,"source":"reported"},{"date":"2026-02","per":26.74,"eps":2049.59,"close":54800.0,"source":"reported"},{"date":"2026-03","per":37.94,"eps":1283.55,"close":48700.0,"source":"reported"},{"date":"2026-04","per":39.97,"eps":1283.55,"close":51300.0,"source":"reported"},{"date":"2026-05","per":33.7,"eps":1283.55,"close":43250.0,"source":"reported"},{"date":"2026-06","per":26.93,"eps":1483.55,"close":39950.0,"source":"reported"},{"date":"2026-07","per":26.42,"eps":1483.55,"close":39200.0,"source":"reported"},{"date":"2026-08","per":24.4,"eps":1483.55,"close":36200.0,"source":"reported"},{"date":"2026-09","per":24.2,"eps":1483.55,"close":35900.0,"source":"reported"},{"date":"2026-10","per":23.12,"eps":1483.55,"close":34300.0,"source":"reported"}],"trailing_per_history_meta":{"avg":16.54,"std":10.57,"upper_1sd":27.11,"lower_1sd":5.97,"current":23.12,"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":7.78,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"D","percentile":44,"summary":"배당성향 180%로 이익을 초과(주의)","metrics":[{"name":"배당성향(Payout)","value":179.9,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":0.6,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.21,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":7.78,"summary":"배당수익률 7.78%","metrics":[{"name":"배당수익률","value":7.78,"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":"23.1배"},{"label":"PBR","value":"0.5배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"1.9%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:25:47.243698+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.01885587889306501,"dividend_yield":null,"eps":1683.0,"revenue":101208044199.0,"operating_income":6623879862.0,"net_income":8242673598.0,"market_cap":null,"profit_margin":0.08144287011211153,"operating_margin":0.06544815596847042,"roa":0.013361647567605342,"gross_margin":0.5960154258627203,"total_equity":437140779528.0,"total_assets":616890511166.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":12.58,"pbr":0.7,"roe":0.03281266023599863,"dividend_yield":7.78,"eps":2246.0,"revenue":111832069166.0,"operating_income":14061117425.0,"net_income":14094551865.0,"market_cap":322600000000.0,"profit_margin":0.12603318502565208,"operating_margin":0.1257342149694836,"roa":0.02220396974279499,"gross_margin":0.6293170642182554,"total_equity":429546149676.0,"total_assets":634776214716.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.06759766068724168,"dividend_yield":null,"eps":-4728.11,"revenue":111515681541.0,"operating_income":6244371768.0,"net_income":-29670881941.0,"market_cap":null,"profit_margin":-0.26606914409693283,"operating_margin":0.0559954589499073,"roa":-0.04804587634288603,"gross_margin":0.5764941920869106,"total_equity":438933561300.0,"total_assets":617553142943.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.030665486487583205,"dividend_yield":null,"eps":2282.66,"revenue":120849679245.0,"operating_income":15290479564.0,"net_income":14324636309.0,"market_cap":null,"profit_margin":0.11853267959412199,"operating_margin":0.12652478400874717,"roa":0.022258746792502053,"gross_margin":0.6014452039268215,"total_equity":467125682640.0,"total_assets":643550890018.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.020685279335353805,"dividend_yield":null,"eps":1483.0,"revenue":121058288753.0,"operating_income":19779335660.0,"net_income":9306425726.0,"market_cap":null,"profit_margin":0.07687557640095398,"operating_margin":0.16338687638610652,"roa":0.01480839615540123,"gross_margin":0.5945448613176135,"total_equity":449905731275.0,"total_assets":628456021053.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.042770236490699276,"dividend_yield":null,"eps":3012.04,"revenue":129837414240.0,"operating_income":26756708164.0,"net_income":18901827638.0,"market_cap":null,"profit_margin":0.1455807461095969,"operating_margin":0.2060785661869478,"roa":0.028546465032932438,"gross_margin":0.620876242390269,"total_equity":441938815141.0,"total_assets":662142497020.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.02717804472423161,"dividend_yield":null,"eps":-1934.61,"revenue":130984392002.0,"operating_income":11091483332.0,"net_income":-12140452819.0,"market_cap":null,"profit_margin":-0.09268625546480856,"operating_margin":0.08467790064506803,"roa":-0.0182426343651519,"gross_margin":0.564311003855111,"total_equity":446700744744.0,"total_assets":665498884426.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.041574766659794475,"dividend_yield":null,"eps":2962.9,"revenue":146166464126.0,"operating_income":27489361043.0,"net_income":18593414040.0,"market_cap":null,"profit_margin":0.1272071138285996,"operating_margin":0.18806886523096927,"roa":0.028280195010415784,"gross_margin":0.6015634096218063,"total_equity":447228343869.0,"total_assets":657471210264.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.03777738782419236,"dividend_yield":null,"eps":2637.63,"revenue":160713478915.0,"operating_income":25626632772.0,"net_income":16552211225.0,"market_cap":null,"profit_margin":0.10299205353991699,"operating_margin":0.15945540439426184,"roa":0.02475361859387969,"gross_margin":0.5549085205862989,"total_equity":438151290450.0,"total_assets":668678446435.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.04538542737881584,"dividend_yield":null,"eps":3033.71,"revenue":182117045382.0,"operating_income":31619796782.0,"net_income":19037793645.0,"market_cap":null,"profit_margin":0.10453603398334975,"operating_margin":0.1736234887606255,"roa":0.028638373389676113,"gross_margin":0.5134676089920929,"total_equity":419469304235.0,"total_assets":664765187113.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.01433330554772013,"dividend_yield":null,"eps":972.27,"revenue":166456441464.0,"operating_income":14711902691.0,"net_income":6101388526.0,"market_cap":null,"profit_margin":0.036654565436685514,"operating_margin":0.08838289802189352,"roa":0.009568967213423298,"gross_margin":0.511315376451847,"total_equity":425679094448.0,"total_assets":637622471675.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.050816273356304155,"dividend_yield":null,"eps":3722.0,"revenue":170007804106.0,"operating_income":27546191583.0,"net_income":21400651905.0,"market_cap":null,"profit_margin":0.1258804089467368,"operating_margin":0.16202898289201434,"roa":0.033954250326896224,"gross_margin":0.5414574397514452,"total_equity":421137767324.0,"total_assets":630279028368.0}],"current_price":34300.0,"change_pct":-0.87,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":67700.0},{"date":"2016-10-25","close":68000.0},{"date":"2016-10-26","close":67900.0},{"date":"2016-10-27","close":68000.0},{"date":"2016-10-28","close":68100.0},{"date":"2016-10-31","close":67400.0},{"date":"2016-11-01","close":67400.0},{"date":"2016-11-02","close":65600.0},{"date":"2016-11-03","close":64700.0},{"date":"2016-11-04","close":64400.0},{"date":"2016-11-07","close":65200.0},{"date":"2016-11-08","close":65600.0},{"date":"2016-11-09","close":64400.0},{"date":"2016-11-10","close":65500.0},{"date":"2016-11-11","close":65100.0},{"date":"2016-11-14","close":65500.0},{"date":"2016-11-15","close":65300.0},{"date":"2016-11-16","close":65100.0},{"date":"2016-11-17","close":65100.0},{"date":"2016-11-18","close":64900.0},{"date":"2016-11-21","close":64300.0},{"date":"2016-11-22","close":64200.0},{"date":"2016-11-23","close":64200.0},{"date":"2016-11-24","close":64200.0},{"date":"2016-11-25","close":63900.0},{"date":"2016-11-28","close":63900.0},{"date":"2016-11-29","close":64200.0},{"date":"2016-11-30","close":65300.0},{"date":"2016-12-01","close":65300.0},{"date":"2016-12-02","close":65500.0},{"date":"2016-12-05","close":65300.0},{"date":"2016-12-06","close":65700.0},{"date":"2016-12-07","close":66000.0},{"date":"2016-12-08","close":66000.0},{"date":"2016-12-09","close":66000.0},{"date":"2016-12-12","close":66000.0},{"date":"2016-12-13","close":65600.0},{"date":"2016-12-14","close":65400.0},{"date":"2016-12-15","close":65800.0},{"date":"2016-12-16","close":66200.0},{"date":"2016-12-19","close":66100.0},{"date":"2016-12-20","close":66100.0},{"date":"2016-12-21","close":66400.0},{"date":"2016-12-22","close":65800.0},{"date":"2016-12-23","close":66200.0},{"date":"2016-12-26","close":66300.0},{"date":"2016-12-27","close":67200.0},{"date":"2016-12-28","close":65300.0},{"date":"2016-12-29","close":65300.0},{"date":"2017-01-02","close":64400.0},{"date":"2017-01-03","close":64000.0},{"date":"2017-01-04","close":64000.0},{"date":"2017-01-05","close":64000.0},{"date":"2017-01-06","close":63900.0},{"date":"2017-01-09","close":63700.0},{"date":"2017-01-10","close":63300.0},{"date":"2017-01-11","close":64100.0},{"date":"2017-01-12","close":64100.0},{"date":"2017-01-13","close":63900.0},{"date":"2017-01-16","close":63500.0},{"date":"2017-01-17","close":63200.0},{"date":"2017-01-18","close":62800.0},{"date":"2017-01-19","close":62700.0},{"date":"2017-01-20","close":63500.0},{"date":"2017-01-23","close":63000.0},{"date":"2017-01-24","close":62800.0},{"date":"2017-01-25","close":62900.0},{"date":"2017-01-26","close":63000.0},{"date":"2017-01-31","close":62900.0},{"date":"2017-02-01","close":63000.0},{"date":"2017-02-02","close":62700.0},{"date":"2017-02-03","close":62600.0},{"date":"2017-02-06","close":62100.0},{"date":"2017-02-07","close":61600.0},{"date":"2017-02-08","close":61400.0},{"date":"2017-02-09","close":61500.0},{"date":"2017-02-10","close":62500.0},{"date":"2017-02-13","close":63000.0},{"date":"2017-02-14","close":63400.0},{"date":"2017-02-15","close":63100.0},{"date":"2017-02-16","close":63500.0},{"date":"2017-02-17","close":64000.0},{"date":"2017-02-20","close":64400.0},{"date":"2017-02-21","close":65100.0},{"date":"2017-02-22","close":66200.0},{"date":"2017-02-23","close":66200.0},{"date":"2017-02-24","close":66000.0},{"date":"2017-02-27","close":66600.0},{"date":"2017-02-28","close":67500.0},{"date":"2017-03-02","close":66500.0},{"date":"2017-03-03","close":66000.0},{"date":"2017-03-06","close":64700.0},{"date":"2017-03-07","close":65200.0},{"date":"2017-03-08","close":64700.0},{"date":"2017-03-09","close":61500.0},{"date":"2017-03-10","close":61300.0},{"date":"2017-03-13","close":61000.0},{"date":"2017-03-14","close":58000.0},{"date":"2017-03-15","close":58100.0},{"date":"2017-03-16","close":56000.0},{"date":"2017-03-17","close":54400.0},{"date":"2017-03-20","close":53800.0},{"date":"2017-03-21","close":52600.0},{"date":"2017-03-22","close":52600.0},{"date":"2017-03-23","close":51800.0},{"date":"2017-03-24","close":52400.0},{"date":"2017-03-27","close":52600.0},{"date":"2017-03-28","close":51500.0},{"date":"2017-03-29","close":51400.0},{"date":"2017-03-30","close":50300.0},{"date":"2017-03-31","close":51500.0},{"date":"2017-04-03","close":51500.0},{"date":"2017-04-04","close":51400.0},{"date":"2017-04-05","close":51900.0},{"date":"2017-04-06","close":52000.0},{"date":"2017-04-07","close":51900.0},{"date":"2017-04-10","close":50300.0},{"date":"2017-04-11","close":49950.0},{"date":"2017-04-12","close":50400.0},{"date":"2017-04-13","close":50300.0},{"date":"2017-04-14","close":50300.0},{"date":"2017-04-17","close":50400.0},{"date":"2017-04-18","close":50400.0},{"date":"2017-04-19","close":51100.0},{"date":"2017-04-20","close":52500.0},{"date":"2017-04-21","close":52700.0},{"date":"2017-04-24","close":52800.0},{"date":"2017-04-25","close":52700.0},{"date":"2017-04-26","close":53200.0},{"date":"2017-04-27","close":53300.0},{"date":"2017-04-28","close":52600.0},{"date":"2017-05-02","close":51800.0},{"date":"2017-05-04","close":51600.0},{"date":"2017-05-08","close":51800.0},{"date":"2017-05-10","close":51200.0},{"date":"2017-05-11","close":51200.0},{"date":"2017-05-12","close":50800.0},{"date":"2017-05-15","close":51200.0},{"date":"2017-05-16","close":50300.0},{"date":"2017-05-17","close":50500.0},{"date":"2017-05-18","close":52200.0},{"date":"2017-05-19","close":52200.0},{"date":"2017-05-22","close":52400.0},{"date":"2017-05-23","close":53200.0},{"date":"2017-05-24","close":57600.0},{"date":"2017-05-25","close":59100.0},{"date":"2017-05-26","close":58200.0},{"date":"2017-05-29","close":56900.0},{"date":"2017-05-30","close":57000.0},{"date":"2017-05-31","close":58200.0},{"date":"2017-06-01","close":56900.0},{"date":"2017-06-02","close":58500.0},{"date":"2017-06-05","close":60400.0},{"date":"2017-06-07","close":60200.0},{"date":"2017-06-08","close":60700.0},{"date":"2017-06-09","close":61300.0},{"date":"2017-06-12","close":60600.0},{"date":"2017-06-13","close":62600.0},{"date":"2017-06-14","close":63400.0},{"date":"2017-06-15","close":62500.0},{"date":"2017-06-16","close":61200.0},{"date":"2017-06-19","close":61400.0},{"date":"2017-06-20","close":61900.0},{"date":"2017-06-21","close":61600.0},{"date":"2017-06-22","close":59500.0},{"date":"2017-06-23","close":60200.0},{"date":"2017-06-26","close":60600.0},{"date":"2017-06-27","close":59800.0},{"date":"2017-06-28","close":59000.0},{"date":"2017-06-29","close":58100.0},{"date":"2017-06-30","close":59200.0},{"date":"2017-07-03","close":59300.0},{"date":"2017-07-04","close":58200.0},{"date":"2017-07-05","close":59200.0},{"date":"2017-07-06","close":59200.0},{"date":"2017-07-07","close":58000.0},{"date":"2017-07-10","close":58100.0},{"date":"2017-07-11","close":57300.0},{"date":"2017-07-12","close":56900.0},{"date":"2017-07-13","close":55100.0},{"date":"2017-07-14","close":54100.0},{"date":"2017-07-17","close":52600.0},{"date":"2017-07-18","close":54100.0},{"date":"2017-07-19","close":53100.0},{"date":"2017-07-20","close":53500.0},{"date":"2017-07-21","close":53700.0},{"date":"2017-07-24","close":53200.0},{"date":"2017-07-25","close":53200.0},{"date":"2017-07-26","close":51800.0},{"date":"2017-07-27","close":51300.0},{"date":"2017-07-28","close":50900.0},{"date":"2017-07-31","close":50800.0},{"date":"2017-08-01","close":52000.0},{"date":"2017-08-02","close":52100.0},{"date":"2017-08-03","close":51600.0},{"date":"2017-08-04","close":51900.0},{"date":"2017-08-07","close":52100.0},{"date":"2017-08-08","close":52300.0},{"date":"2017-08-09","close":51300.0},{"date":"2017-08-10","close":51600.0},{"date":"2017-08-11","close":50800.0},{"date":"2017-08-14","close":51300.0},{"date":"2017-08-16","close":51300.0},{"date":"2017-08-17","close":51000.0},{"date":"2017-08-18","close":51100.0},{"date":"2017-08-21","close":51100.0},{"date":"2017-08-22","close":50700.0},{"date":"2017-08-23","close":50700.0},{"date":"2017-08-24","close":50000.0},{"date":"2017-08-25","close":49650.0},{"date":"2017-08-28","close":49800.0},{"date":"2017-08-29","close":49500.0},{"date":"2017-08-30","close":49300.0},{"date":"2017-08-31","close":49200.0},{"date":"2017-09-01","close":49050.0},{"date":"2017-09-04","close":48200.0},{"date":"2017-09-05","close":47250.0},{"date":"2017-09-06","close":47250.0},{"date":"2017-09-07","close":48450.0},{"date":"2017-09-08","close":48600.0},{"date":"2017-09-11","close":48650.0},{"date":"2017-09-12","close":48600.0},{"date":"2017-09-13","close":48000.0},{"date":"2017-09-14","close":47700.0},{"date":"2017-09-15","close":46700.0},{"date":"2017-09-18","close":46600.0},{"date":"2017-09-19","close":47000.0},{"date":"2017-09-20","close":47550.0},{"date":"2017-09-21","close":46550.0},{"date":"2017-09-22","close":45350.0},{"date":"2017-09-25","close":44100.0},{"date":"2017-09-26","close":45450.0},{"date":"2017-09-27","close":45500.0},{"date":"2017-09-28","close":45550.0},{"date":"2017-09-29","close":47000.0},{"date":"2017-10-10","close":46200.0},{"date":"2017-10-11","close":47150.0},{"date":"2017-10-12","close":46250.0},{"date":"2017-10-13","close":46050.0},{"date":"2017-10-16","close":45400.0},{"date":"2017-10-17","close":45050.0},{"date":"2017-10-18","close":45350.0},{"date":"2017-10-19","close":45650.0},{"date":"2017-10-20","close":45650.0},{"date":"2017-10-23","close":45150.0},{"date":"2017-10-24","close":45200.0},{"date":"2017-10-25","close":45000.0},{"date":"2017-10-26","close":45000.0},{"date":"2017-10-27","close":45700.0},{"date":"2017-10-30","close":46700.0},{"date":"2017-10-31","close":46350.0},{"date":"2017-11-01","close":46350.0},{"date":"2017-11-02","close":45950.0},{"date":"2017-11-03","close":45850.0},{"date":"2017-11-06","close":46300.0},{"date":"2017-11-07","close":46800.0},{"date":"2017-11-08","close":46750.0},{"date":"2017-11-09","close":47300.0},{"date":"2017-11-10","close":47100.0},{"date":"2017-11-13","close":48350.0},{"date":"2017-11-14","close":47550.0},{"date":"2017-11-15","close":46650.0},{"date":"2017-11-16","close":47150.0},{"date":"2017-11-17","close":46250.0},{"date":"2017-11-20","close":46900.0},{"date":"2017-11-21","close":46850.0},{"date":"2017-11-22","close":48100.0},{"date":"2017-11-23","close":48000.0},{"date":"2017-11-24","close":47500.0},{"date":"2017-11-27","close":46750.0},{"date":"2017-11-28","close":46400.0},{"date":"2017-11-29","close":45950.0},{"date":"2017-11-30","close":46200.0},{"date":"2017-12-01","close":46450.0},{"date":"2017-12-04","close":46900.0},{"date":"2017-12-05","close":46650.0},{"date":"2017-12-06","close":46350.0},{"date":"2017-12-07","close":46050.0},{"date":"2017-12-08","close":45950.0},{"date":"2017-12-11","close":46100.0},{"date":"2017-12-12","close":45800.0},{"date":"2017-12-13","close":45850.0},{"date":"2017-12-14","close":46300.0},{"date":"2017-12-15","close":46400.0},{"date":"2017-12-18","close":46000.0},{"date":"2017-12-19","close":45950.0},{"date":"2017-12-20","close":46000.0},{"date":"2017-12-21","close":46000.0},{"date":"2017-12-22","close":46250.0},{"date":"2017-12-26","close":46700.0},{"date":"2017-12-27","close":44950.0},{"date":"2017-12-28","close":44850.0},{"date":"2018-01-02","close":33026.7148},{"date":"2018-01-03","close":33026.7148},{"date":"2018-01-04","close":33026.7148},{"date":"2018-01-05","close":33026.7148},{"date":"2018-01-08","close":33026.7148},{"date":"2018-01-09","close":33026.7148},{"date":"2018-01-10","close":33026.7148},{"date":"2018-01-11","close":33026.7148},{"date":"2018-01-12","close":33026.7148},{"date":"2018-01-15","close":33026.7148},{"date":"2018-01-16","close":33026.7148},{"date":"2018-01-17","close":33026.7148},{"date":"2018-01-18","close":33026.7148},{"date":"2018-01-19","close":33026.7148},{"date":"2018-01-22","close":33026.7148},{"date":"2018-01-23","close":33026.7148},{"date":"2018-01-24","close":33026.7148},{"date":"2018-01-25","close":33026.7148},{"date":"2018-01-26","close":33026.7148},{"date":"2018-01-29","close":33026.7148},{"date":"2018-01-30","close":33026.7148},{"date":"2018-01-31","close":33026.7148},{"date":"2018-02-01","close":33026.7148},{"date":"2018-02-02","close":33026.7148},{"date":"2018-02-05","close":33026.7148},{"date":"2018-02-06","close":33026.7148},{"date":"2018-02-07","close":33026.7148},{"date":"2018-02-08","close":33026.7148},{"date":"2018-02-09","close":33026.7148},{"date":"2018-02-12","close":33026.7148},{"date":"2018-02-13","close":33026.7148},{"date":"2018-02-14","close":33026.7148},{"date":"2018-02-19","close":33026.7148},{"date":"2018-02-20","close":33026.7148},{"date":"2018-02-21","close":33026.7148},{"date":"2018-02-22","close":33026.7148},{"date":"2018-02-23","close":33026.7148},{"date":"2018-02-26","close":33026.7148},{"date":"2018-02-27","close":33026.7148},{"date":"2018-02-28","close":33026.7148},{"date":"2018-03-02","close":33026.7148},{"date":"2018-03-05","close":33026.7148},{"date":"2018-03-06","close":33026.7148},{"date":"2018-03-07","close":33026.7148},{"date":"2018-03-08","close":33026.7148},{"date":"2018-03-09","close":33026.7148},{"date":"2018-03-12","close":33026.7148},{"date":"2018-03-13","close":33026.7148},{"date":"2018-03-14","close":33026.7148},{"date":"2018-03-15","close":33026.7148},{"date":"2018-03-16","close":33026.7148},{"date":"2018-03-19","close":33026.7148},{"date":"2018-03-20","close":33026.7148},{"date":"2018-03-21","close":33026.7148},{"date":"2018-03-22","close":33026.7148},{"date":"2018-03-23","close":33026.7148},{"date":"2018-03-26","close":33026.7148},{"date":"2018-03-27","close":33026.7148},{"date":"2018-03-28","close":33026.7148},{"date":"2018-03-29","close":33026.7148},{"date":"2018-03-30","close":33026.7148},{"date":"2018-04-02","close":33026.7148},{"date":"2018-04-03","close":33026.7148},{"date":"2018-04-04","close":33026.7148},{"date":"2018-04-05","close":33026.7148},{"date":"2018-04-06","close":33026.7148},{"date":"2018-04-09","close":33026.7148},{"date":"2018-04-10","close":33026.7148},{"date":"2018-04-11","close":33026.7148},{"date":"2018-04-12","close":33026.7148},{"date":"2018-04-13","close":33026.7148},{"date":"2018-04-16","close":33026.7148},{"date":"2018-04-17","close":33026.7148},{"date":"2018-04-18","close":33026.7148},{"date":"2018-04-19","close":33026.7148},{"date":"2018-04-20","close":33026.7148},{"date":"2018-04-23","close":33026.7148},{"date":"2018-04-24","close":33026.7148},{"date":"2018-04-25","close":33026.7148},{"date":"2018-04-26","close":33026.7148},{"date":"2018-04-27","close":33026.7148},{"date":"2018-04-30","close":33026.7148},{"date":"2018-05-02","close":33026.7148},{"date":"2018-05-03","close":33026.7148},{"date":"2018-05-04","close":33026.7148},{"date":"2018-05-08","close":33026.7148},{"date":"2018-05-09","close":33026.7148},{"date":"2018-05-10","close":33026.7148},{"date":"2018-05-11","close":33026.7148},{"date":"2018-05-14","close":33026.7148},{"date":"2018-05-15","close":33026.7148},{"date":"2018-05-16","close":33026.7148},{"date":"2018-05-17","close":33026.7148},{"date":"2018-05-18","close":33026.7148},{"date":"2018-05-21","close":33026.7148},{"date":"2018-05-23","close":33026.7148},{"date":"2018-05-24","close":33026.7148},{"date":"2018-05-25","close":33026.7148},{"date":"2018-05-28","close":33026.7148},{"date":"2018-05-29","close":33026.7148},{"date":"2018-05-30","close":33026.7148},{"date":"2018-05-31","close":33026.7148},{"date":"2018-06-01","close":33026.7148},{"date":"2018-06-04","close":33026.7148},{"date":"2018-06-05","close":33026.7148},{"date":"2018-06-07","close":33026.7148},{"date":"2018-06-08","close":33026.7148},{"date":"2018-06-11","close":33026.7148},{"date":"2018-06-12","close":33026.7148},{"date":"2018-06-14","close":33026.7148},{"date":"2018-06-15","close":33026.7148},{"date":"2018-06-18","close":33026.7148},{"date":"2018-06-19","close":33026.7148},{"date":"2018-06-20","close":33026.7148},{"date":"2018-06-21","close":33026.7148},{"date":"2018-06-22","close":33026.7148},{"date":"2018-06-25","close":29734.5488},{"date":"2018-06-26","close":29734.5488},{"date":"2018-06-27","close":29769.5703},{"date":"2018-06-28","close":29769.5703},{"date":"2018-06-29","close":29769.5703},{"date":"2018-07-02","close":29489.3848},{"date":"2018-07-03","close":29489.3848},{"date":"2018-07-04","close":29874.6406},{"date":"2018-07-05","close":29524.4141},{"date":"2018-07-06","close":29594.457},{"date":"2018-07-09","close":29454.3652},{"date":"2018-07-10","close":29524.4141},{"date":"2018-07-11","close":29454.3652},{"date":"2018-07-12","close":29559.4336},{"date":"2018-07-13","close":29454.3652},{"date":"2018-07-16","close":29349.293},{"date":"2018-07-17","close":29349.293},{"date":"2018-07-18","close":29349.293},{"date":"2018-07-19","close":29139.1562},{"date":"2018-07-20","close":28648.8379},{"date":"2018-07-23","close":28298.6035},{"date":"2018-07-24","close":27878.3281},{"date":"2018-07-25","close":27528.0938},{"date":"2018-07-26","close":27458.0469},{"date":"2018-07-27","close":27458.0469},{"date":"2018-07-30","close":27423.0293},{"date":"2018-07-31","close":27388.0078},{"date":"2018-08-01","close":27668.1895},{"date":"2018-08-02","close":27598.1426},{"date":"2018-08-03","close":27703.2168},{"date":"2018-08-06","close":27738.2363},{"date":"2018-08-07","close":27948.377},{"date":"2018-08-08","close":28263.582},{"date":"2018-08-09","close":28018.4219},{"date":"2018-08-10","close":28088.4629},{"date":"2018-08-13","close":27668.1895},{"date":"2018-08-14","close":27388.0078},{"date":"2018-08-16","close":27528.0938},{"date":"2018-08-17","close":27738.2363},{"date":"2018-08-20","close":27738.2363},{"date":"2018-08-21","close":27913.3496},{"date":"2018-08-22","close":28333.6289},{"date":"2018-08-23","close":28403.6738},{"date":"2018-08-24","close":28333.6289},{"date":"2018-08-27","close":28228.5547},{"date":"2018-08-28","close":28053.4434},{"date":"2018-08-29","close":28053.4434},{"date":"2018-08-30","close":28158.5098},{"date":"2018-08-31","close":28193.5391},{"date":"2018-09-03","close":27983.3984},{"date":"2018-09-04","close":28053.4434},{"date":"2018-09-05","close":28018.4219},{"date":"2018-09-06","close":28263.582},{"date":"2018-09-07","close":28193.5391},{"date":"2018-09-10","close":28018.4219},{"date":"2018-09-11","close":28018.4219},{"date":"2018-09-12","close":27703.2168},{"date":"2018-09-13","close":28018.4219},{"date":"2018-09-14","close":28088.4629},{"date":"2018-09-17","close":27843.3047},{"date":"2018-09-18","close":28053.4434},{"date":"2018-09-19","close":27878.3281},{"date":"2018-09-20","close":27808.2832},{"date":"2018-09-21","close":27598.1426},{"date":"2018-09-27","close":27668.1895},{"date":"2018-09-28","close":27668.1895},{"date":"2018-10-01","close":27738.2363},{"date":"2018-10-02","close":27738.2363},{"date":"2018-10-04","close":27563.1211},{"date":"2018-10-05","close":27247.9121},{"date":"2018-10-08","close":26757.5859},{"date":"2018-10-10","close":25846.9902},{"date":"2018-10-11","close":24726.2539},{"date":"2018-10-12","close":24516.1191},{"date":"2018-10-15","close":24200.9082},{"date":"2018-10-16","close":24235.9297},{"date":"2018-10-17","close":24656.209},{"date":"2018-10-18","close":24305.9766},{"date":"2018-10-19","close":24656.209},{"date":"2018-10-22","close":24411.0488},{"date":"2018-10-23","close":24025.793},{"date":"2018-10-24","close":24060.8184},{"date":"2018-10-25","close":23535.4707},{"date":"2018-10-26","close":23220.2637},{"date":"2018-10-29","close":22624.875},{"date":"2018-10-30","close":22274.6406},{"date":"2018-10-31","close":22905.0566},{"date":"2018-11-01","close":23605.5176},{"date":"2018-11-02","close":23955.75},{"date":"2018-11-05","close":23500.4492},{"date":"2018-11-06","close":23535.4707},{"date":"2018-11-07","close":23570.4961},{"date":"2018-11-08","close":23815.6562},{"date":"2018-11-09","close":23745.6094},{"date":"2018-11-12","close":23710.5879},{"date":"2018-11-13","close":23430.4023},{"date":"2018-11-14","close":23675.5625},{"date":"2018-11-15","close":23675.5625},{"date":"2018-11-16","close":23570.4961},{"date":"2018-11-19","close":23815.6562},{"date":"2018-11-20","close":23920.7246},{"date":"2018-11-21","close":24095.8418},{"date":"2018-11-22","close":23920.7246},{"date":"2018-11-23","close":23780.6348},{"date":"2018-11-26","close":23955.75},{"date":"2018-11-27","close":23815.6562},{"date":"2018-11-28","close":23955.75},{"date":"2018-11-29","close":24165.8887},{"date":"2018-11-30","close":24095.8418},{"date":"2018-12-03","close":24341.002},{"date":"2018-12-04","close":24446.0723},{"date":"2018-12-05","close":24656.209},{"date":"2018-12-06","close":24481.0957},{"date":"2018-12-07","close":24516.1191},{"date":"2018-12-10","close":24095.8418},{"date":"2018-12-11","close":23955.75},{"date":"2018-12-12","close":24095.8418},{"date":"2018-12-13","close":24305.9766},{"date":"2018-12-14","close":24060.8184},{"date":"2018-12-17","close":23955.75},{"date":"2018-12-18","close":24446.0723},{"date":"2018-12-19","close":24446.0723},{"date":"2018-12-20","close":24446.0723},{"date":"2018-12-21","close":24341.002},{"date":"2018-12-24","close":23990.7715},{"date":"2018-12-26","close":24235.9297},{"date":"2018-12-27","close":24753.9512},{"date":"2018-12-28","close":24753.9512},{"date":"2019-01-02","close":24642.9492},{"date":"2019-01-03","close":24124.9258},{"date":"2019-01-04","close":23902.9219},{"date":"2019-01-07","close":24383.9375},{"date":"2019-01-08","close":24346.9375},{"date":"2019-01-09","close":24642.9492},{"date":"2019-01-10","close":24198.9316},{"date":"2019-01-11","close":24494.9434},{"date":"2019-01-14","close":24124.9258},{"date":"2019-01-15","close":24975.9629},{"date":"2019-01-16","close":25160.9688},{"date":"2019-01-17","close":25086.9648},{"date":"2019-01-18","close":25234.9727},{"date":"2019-01-21","close":25123.9688},{"date":"2019-01-22","close":25197.9707},{"date":"2019-01-23","close":24938.9609},{"date":"2019-01-24","close":25086.9648},{"date":"2019-01-25","close":25863.9961},{"date":"2019-01-28","close":25900.998},{"date":"2019-01-29","close":26012.0},{"date":"2019-01-30","close":26974.0391},{"date":"2019-01-31","close":27714.0684},{"date":"2019-02-01","close":27566.0625},{"date":"2019-02-07","close":27566.0625},{"date":"2019-02-08","close":27751.0703},{"date":"2019-02-11","close":28084.0801},{"date":"2019-02-12","close":28047.0781},{"date":"2019-02-13","close":28861.1113},{"date":"2019-02-14","close":29453.1348},{"date":"2019-02-15","close":29971.1543},{"date":"2019-02-18","close":30193.166},{"date":"2019-02-19","close":30230.1621},{"date":"2019-02-20","close":30119.1582},{"date":"2019-02-21","close":30045.1523},{"date":"2019-02-22","close":30082.1582},{"date":"2019-02-25","close":31007.1914},{"date":"2019-02-26","close":31007.1914},{"date":"2019-02-27","close":31081.1973},{"date":"2019-02-28","close":30711.1855},{"date":"2019-03-04","close":30267.168},{"date":"2019-03-05","close":30415.1719},{"date":"2019-03-06","close":30526.1797},{"date":"2019-03-07","close":30526.1797},{"date":"2019-03-08","close":30563.1758},{"date":"2019-03-11","close":30637.1777},{"date":"2019-03-12","close":30674.1797},{"date":"2019-03-13","close":30600.1816},{"date":"2019-03-14","close":30193.166},{"date":"2019-03-15","close":29638.1406},{"date":"2019-03-18","close":29749.1445},{"date":"2019-03-19","close":29860.1504},{"date":"2019-03-20","close":29897.1504},{"date":"2019-03-21","close":29823.1465},{"date":"2019-03-22","close":29675.1387},{"date":"2019-03-25","close":29490.1367},{"date":"2019-03-26","close":29860.1504},{"date":"2019-03-27","close":30008.1562},{"date":"2019-03-28","close":30119.1582},{"date":"2019-03-29","close":30489.1738},{"date":"2019-04-01","close":30452.1758},{"date":"2019-04-02","close":30119.1582},{"date":"2019-04-03","close":30304.168},{"date":"2019-04-04","close":30452.1758},{"date":"2019-04-05","close":30341.1699},{"date":"2019-04-08","close":30415.1719},{"date":"2019-04-09","close":30341.1699},{"date":"2019-04-10","close":30415.1719},{"date":"2019-04-11","close":30415.1719},{"date":"2019-04-12","close":30415.1719},{"date":"2019-04-15","close":30341.1699},{"date":"2019-04-16","close":30341.1699},{"date":"2019-04-17","close":30193.166},{"date":"2019-04-18","close":30230.1621},{"date":"2019-04-19","close":30230.1621},{"date":"2019-04-22","close":30970.1934},{"date":"2019-04-23","close":31562.2168},{"date":"2019-04-24","close":32450.25},{"date":"2019-04-25","close":32413.248},{"date":"2019-04-26","close":32191.2422},{"date":"2019-04-29","close":31784.2227},{"date":"2019-04-30","close":32302.2461},{"date":"2019-05-02","close":32339.2441},{"date":"2019-05-03","close":37445.4414},{"date":"2019-05-07","close":40627.5625},{"date":"2019-05-08","close":41663.6094},{"date":"2019-05-09","close":40923.5781},{"date":"2019-05-10","close":41367.5898},{"date":"2019-05-13","close":41811.6094},{"date":"2019-05-14","close":40405.5586},{"date":"2019-05-15","close":40479.5625},{"date":"2019-05-16","close":42033.6172},{"date":"2019-05-17","close":42403.6328},{"date":"2019-05-20","close":42181.6211},{"date":"2019-05-21","close":42255.6328},{"date":"2019-05-22","close":42625.6406},{"date":"2019-05-23","close":41515.5977},{"date":"2019-05-24","close":44179.6992},{"date":"2019-05-27","close":44549.7148},{"date":"2019-05-28","close":43217.6641},{"date":"2019-05-29","close":43069.6562},{"date":"2019-05-30","close":42329.6289},{"date":"2019-05-31","close":43735.6797},{"date":"2019-06-03","close":48841.8828},{"date":"2019-06-04","close":48841.8828},{"date":"2019-06-05","close":51505.9844},{"date":"2019-06-07","close":52172.0078},{"date":"2019-06-10","close":52838.0312},{"date":"2019-06-11","close":51950.0},{"date":"2019-06-12","close":52838.0312},{"date":"2019-06-13","close":53134.0508},{"date":"2019-06-14","close":55132.125},{"date":"2019-06-17","close":56760.1875},{"date":"2019-06-18","close":56612.1836},{"date":"2019-06-19","close":54762.1016},{"date":"2019-06-20","close":56168.1602},{"date":"2019-06-21","close":53430.0586},{"date":"2019-06-24","close":53874.0703},{"date":"2019-06-25","close":53948.0781},{"date":"2019-06-26","close":53504.0586},{"date":"2019-06-27","close":53948.0781},{"date":"2019-06-28","close":53948.0781},{"date":"2019-07-01","close":52320.0117},{"date":"2019-07-02","close":52542.0195},{"date":"2019-07-03","close":52616.0273},{"date":"2019-07-04","close":52616.0273},{"date":"2019-07-05","close":51801.9961},{"date":"2019-07-08","close":50691.9531},{"date":"2019-07-09","close":52838.0312},{"date":"2019-07-10","close":53652.0664},{"date":"2019-07-11","close":52542.0195},{"date":"2019-07-12","close":57426.2148},{"date":"2019-07-15","close":58832.2656},{"date":"2019-07-16","close":59054.2812},{"date":"2019-07-17","close":58462.25},{"date":"2019-07-18","close":57574.2109},{"date":"2019-07-19","close":57500.2148},{"date":"2019-07-22","close":57944.2344},{"date":"2019-07-23","close":56760.1875},{"date":"2019-07-24","close":54836.1133},{"date":"2019-07-25","close":54392.0938},{"date":"2019-07-26","close":52690.0234},{"date":"2019-07-29","close":53430.0586},{"date":"2019-07-30","close":53504.0586},{"date":"2019-07-31","close":52616.0273},{"date":"2019-08-01","close":50987.9648},{"date":"2019-08-02","close":52172.0078},{"date":"2019-08-05","close":49951.9258},{"date":"2019-08-06","close":48249.8516},{"date":"2019-08-07","close":50025.9219},{"date":"2019-08-08","close":52542.0195},{"date":"2019-08-09","close":53060.0469},{"date":"2019-08-12","close":51727.9922},{"date":"2019-08-13","close":50691.9531},{"date":"2019-08-14","close":50987.9648},{"date":"2019-08-16","close":52690.0234},{"date":"2019-08-19","close":51579.9883},{"date":"2019-08-20","close":50617.9531},{"date":"2019-08-21","close":50469.9453},{"date":"2019-08-22","close":49877.9219},{"date":"2019-08-23","close":49507.9023},{"date":"2019-08-26","close":47953.8516},{"date":"2019-08-27","close":47435.8242},{"date":"2019-08-28","close":47287.8242},{"date":"2019-08-29","close":46621.793},{"date":"2019-08-30","close":49285.8984},{"date":"2019-09-02","close":49507.9023},{"date":"2019-09-03","close":51061.9688},{"date":"2019-09-04","close":51727.9922},{"date":"2019-09-05","close":51727.9922},{"date":"2019-09-06","close":51209.9648},{"date":"2019-09-09","close":49803.9219},{"date":"2019-09-10","close":49951.9258},{"date":"2019-09-11","close":47731.832},{"date":"2019-09-16","close":47805.8438},{"date":"2019-09-17","close":48693.875},{"date":"2019-09-18","close":49507.9023},{"date":"2019-09-19","close":49655.9141},{"date":"2019-09-20","close":51727.9922},{"date":"2019-09-23","close":50247.9375},{"date":"2019-09-24","close":50765.9531},{"date":"2019-09-25","close":50691.9531},{"date":"2019-09-26","close":49655.9141},{"date":"2019-09-27","close":49655.9141},{"date":"2019-09-30","close":49359.8984},{"date":"2019-10-01","close":49433.8984},{"date":"2019-10-02","close":47953.8516},{"date":"2019-10-04","close":47361.8203},{"date":"2019-10-07","close":47805.8438},{"date":"2019-10-08","close":48027.8516},{"date":"2019-10-10","close":47731.832},{"date":"2019-10-11","close":47583.832},{"date":"2019-10-14","close":46843.8008},{"date":"2019-10-15","close":46325.7852},{"date":"2019-10-16","close":46473.7891},{"date":"2019-10-17","close":47065.8086},{"date":"2019-10-18","close":46695.793},{"date":"2019-10-21","close":46325.7852},{"date":"2019-10-22","close":47509.8281},{"date":"2019-10-23","close":46547.793},{"date":"2019-10-24","close":46917.8086},{"date":"2019-10-25","close":46769.8008},{"date":"2019-10-28","close":47657.832},{"date":"2019-10-29","close":50247.9375},{"date":"2019-10-30","close":51801.9961},{"date":"2019-10-31","close":50543.9414},{"date":"2019-11-01","close":51135.9648},{"date":"2019-11-04","close":51135.9648},{"date":"2019-11-05","close":51579.9883},{"date":"2019-11-06","close":52024.0},{"date":"2019-11-07","close":52690.0234},{"date":"2019-11-08","close":51653.9922},{"date":"2019-11-11","close":51135.9648},{"date":"2019-11-12","close":51653.9922},{"date":"2019-11-13","close":52394.0156},{"date":"2019-11-14","close":53208.0469},{"date":"2019-11-15","close":53948.0781},{"date":"2019-11-18","close":54836.1133},{"date":"2019-11-19","close":54688.1016},{"date":"2019-11-20","close":53726.0742},{"date":"2019-11-21","close":52616.0273},{"date":"2019-11-22","close":52986.043},{"date":"2019-11-25","close":53356.0586},{"date":"2019-11-26","close":53060.0469},{"date":"2019-11-27","close":52986.043},{"date":"2019-11-28","close":55132.125},{"date":"2019-11-29","close":55058.1289},{"date":"2019-12-02","close":53874.0703},{"date":"2019-12-03","close":53208.0469},{"date":"2019-12-04","close":52024.0},{"date":"2019-12-05","close":51875.9922},{"date":"2019-12-06","close":53430.0586},{"date":"2019-12-09","close":53430.0586},{"date":"2019-12-10","close":53652.0664},{"date":"2019-12-11","close":54466.0977},{"date":"2019-12-12","close":51579.9883},{"date":"2019-12-13","close":49803.9219},{"date":"2019-12-16","close":48175.8555},{"date":"2019-12-17","close":48841.8828},{"date":"2019-12-18","close":49285.8984},{"date":"2019-12-19","close":49729.9141},{"date":"2019-12-20","close":50173.9297},{"date":"2019-12-23","close":50839.957},{"date":"2019-12-24","close":51061.9688},{"date":"2019-12-26","close":51431.9805},{"date":"2019-12-27","close":52537.6367},{"date":"2019-12-30","close":52537.6367},{"date":"2020-01-02","close":51241.3516},{"date":"2020-01-03","close":50707.5898},{"date":"2020-01-06","close":49335.0508},{"date":"2020-01-07","close":49640.0625},{"date":"2020-01-08","close":48267.5234},{"date":"2020-01-09","close":49335.0508},{"date":"2020-01-10","close":49335.0508},{"date":"2020-01-13","close":48420.0312},{"date":"2020-01-14","close":48648.7812},{"date":"2020-01-15","close":47657.5078},{"date":"2020-01-16","close":48191.2695},{"date":"2020-01-17","close":48038.7695},{"date":"2020-01-20","close":47428.75},{"date":"2020-01-21","close":45979.9648},{"date":"2020-01-22","close":46894.9883},{"date":"2020-01-23","close":46132.4688},{"date":"2020-01-28","close":44226.168},{"date":"2020-01-29","close":43692.4023},{"date":"2020-01-30","close":42701.1289},{"date":"2020-01-31","close":43082.3867},{"date":"2020-02-03","close":44454.9219},{"date":"2020-02-04","close":44378.6719},{"date":"2020-02-05","close":44454.9219},{"date":"2020-02-06","close":44759.9297},{"date":"2020-02-07","close":43921.1602},{"date":"2020-02-10","close":43768.6523},{"date":"2020-02-11","close":44149.9141},{"date":"2020-02-12","close":43539.8984},{"date":"2020-02-13","close":43006.1328},{"date":"2020-02-14","close":42624.8789},{"date":"2020-02-17","close":42091.1133},{"date":"2020-02-18","close":42167.3633},{"date":"2020-02-19","close":42243.6133},{"date":"2020-02-20","close":41481.0977},{"date":"2020-02-21","close":40337.3164},{"date":"2020-02-24","close":39803.5508},{"date":"2020-02-25","close":41481.0977},{"date":"2020-02-26","close":40337.3164},{"date":"2020-02-27","close":38659.7734},{"date":"2020-02-28","close":36143.4531},{"date":"2020-03-02","close":35838.4453},{"date":"2020-03-03","close":36486.5859},{"date":"2020-03-04","close":35304.6797},{"date":"2020-03-05","close":35571.5664},{"date":"2020-03-06","close":34313.4023},{"date":"2020-03-09","close":34313.4023},{"date":"2020-03-10","close":35685.9453},{"date":"2020-03-11","close":33131.4961},{"date":"2020-03-12","close":30500.8027},{"date":"2020-03-13","close":28747.0098},{"date":"2020-03-16","close":28365.7461},{"date":"2020-03-17","close":27679.4785},{"date":"2020-03-18","close":25201.291},{"date":"2020-03-19","close":22761.2246},{"date":"2020-03-20","close":26459.4473},{"date":"2020-03-23","close":25468.1719},{"date":"2020-03-24","close":29738.2812},{"date":"2020-03-25","close":31263.3223},{"date":"2020-03-26","close":30005.1641},{"date":"2020-03-27","close":29852.6621},{"date":"2020-03-30","close":29204.5156},{"date":"2020-03-31","close":29700.1602},{"date":"2020-04-01","close":28365.7461},{"date":"2020-04-02","close":30500.8027},{"date":"2020-04-03","close":30005.1641},{"date":"2020-04-06","close":31263.3223},{"date":"2020-04-07","close":31644.5859},{"date":"2020-04-08","close":31530.2051},{"date":"2020-04-09","close":33169.6211},{"date":"2020-04-10","close":33894.0195},{"date":"2020-04-13","close":32635.8633},{"date":"2020-04-14","close":33398.3828},{"date":"2020-04-16","close":33474.6328},{"date":"2020-04-17","close":34885.2969},{"date":"2020-04-20","close":34160.9062},{"date":"2020-04-21","close":33284.0039},{"date":"2020-04-22","close":33322.1328},{"date":"2020-04-23","close":33550.8867},{"date":"2020-04-24","close":32788.3633},{"date":"2020-04-27","close":41862.3555},{"date":"2020-04-28","close":40108.5547},{"date":"2020-04-29","close":40794.8242},{"date":"2020-05-04","close":40261.0664},{"date":"2020-05-06","close":40642.3242},{"date":"2020-05-07","close":40489.8164},{"date":"2020-05-08","close":42014.8555},{"date":"2020-05-11","close":41557.3438},{"date":"2020-05-12","close":40642.3242},{"date":"2020-05-13","close":40718.5703},{"date":"2020-05-14","close":40642.3242},{"date":"2020-05-15","close":40642.3242},{"date":"2020-05-18","close":42624.8789},{"date":"2020-05-19","close":42701.1289},{"date":"2020-05-20","close":43692.4023},{"date":"2020-05-21","close":48038.7695},{"date":"2020-05-22","close":49106.293},{"date":"2020-05-25","close":54520.1914},{"date":"2020-05-26","close":55206.4531},{"date":"2020-05-27","close":57417.7656},{"date":"2020-05-28","close":57112.7617},{"date":"2020-05-29","close":56960.2539},{"date":"2020-06-01","close":56807.7461},{"date":"2020-06-02","close":55892.7227},{"date":"2020-06-03","close":55587.7188},{"date":"2020-06-04","close":53757.6719},{"date":"2020-06-05","close":53147.6523},{"date":"2020-06-08","close":53071.3984},{"date":"2020-06-09","close":52766.3906},{"date":"2020-06-10","close":53910.168},{"date":"2020-06-11","close":53528.918},{"date":"2020-06-12","close":53071.3984},{"date":"2020-06-15","close":51088.8477},{"date":"2020-06-16","close":54291.4336},{"date":"2020-06-17","close":53986.4258},{"date":"2020-06-18","close":54443.9375},{"date":"2020-06-19","close":55130.1992},{"date":"2020-06-22","close":54596.4375},{"date":"2020-06-23","close":53986.4258},{"date":"2020-06-24","close":55358.957},{"date":"2020-06-25","close":54672.6953},{"date":"2020-06-26","close":53910.168},{"date":"2020-06-29","close":53300.1523},{"date":"2020-06-30","close":53452.6602},{"date":"2020-07-01","close":53833.918},{"date":"2020-07-02","close":53681.4141},{"date":"2020-07-03","close":54062.6719},{"date":"2020-07-06","close":53376.4062},{"date":"2020-07-07","close":53376.4062},{"date":"2020-07-08","close":53376.4062},{"date":"2020-07-09","close":54825.1953},{"date":"2020-07-10","close":54825.1953},{"date":"2020-07-13","close":55282.7109},{"date":"2020-07-14","close":53757.6719},{"date":"2020-07-15","close":54062.6719},{"date":"2020-07-16","close":53147.6523},{"date":"2020-07-17","close":53300.1523},{"date":"2020-07-20","close":53376.4062},{"date":"2020-07-21","close":54215.1758},{"date":"2020-07-22","close":53452.6602},{"date":"2020-07-23","close":57341.5156},{"date":"2020-07-24","close":55816.4727},{"date":"2020-07-27","close":59019.0547},{"date":"2020-07-28","close":58714.0508},{"date":"2020-07-29","close":59552.8203},{"date":"2020-07-30","close":60239.0898},{"date":"2020-07-31","close":57951.5273},{"date":"2020-08-03","close":56655.2383},{"date":"2020-08-04","close":55740.2188},{"date":"2020-08-05","close":56045.2305},{"date":"2020-08-06","close":54977.6953},{"date":"2020-08-07","close":55130.1992},{"date":"2020-08-10","close":55816.4727},{"date":"2020-08-11","close":55587.7188},{"date":"2020-08-12","close":54901.4453},{"date":"2020-08-13","close":55511.4648},{"date":"2020-08-14","close":55206.4531},{"date":"2020-08-18","close":53376.4062},{"date":"2020-08-19","close":54062.6719},{"date":"2020-08-20","close":52613.8867},{"date":"2020-08-21","close":52690.1406},{"date":"2020-08-24","close":52613.8867},{"date":"2020-08-25","close":53071.3984},{"date":"2020-08-26","close":52918.8945},{"date":"2020-08-27","close":51698.8633},{"date":"2020-08-28","close":49792.5625},{"date":"2020-08-31","close":49487.5547},{"date":"2020-09-01","close":50326.3281},{"date":"2020-09-02","close":52080.1211},{"date":"2020-09-03","close":51470.1055},{"date":"2020-09-04","close":53376.4062},{"date":"2020-09-07","close":53300.1523},{"date":"2020-09-08","close":52995.1484},{"date":"2020-09-09","close":51698.8633},{"date":"2020-09-10","close":52690.1406},{"date":"2020-09-11","close":52766.3906},{"date":"2020-09-14","close":52918.8945},{"date":"2020-09-15","close":52537.6367},{"date":"2020-09-16","close":52232.6289},{"date":"2020-09-17","close":51775.1133},{"date":"2020-09-18","close":51393.8594},{"date":"2020-09-21","close":50250.0742},{"date":"2020-09-22","close":49335.0508},{"date":"2020-09-23","close":50250.0742},{"date":"2020-09-24","close":49182.543},{"date":"2020-09-25","close":49716.3125},{"date":"2020-09-28","close":50021.3164},{"date":"2020-09-29","close":50326.3281},{"date":"2020-10-05","close":51775.1133},{"date":"2020-10-06","close":51622.6094},{"date":"2020-10-07","close":52842.6484},{"date":"2020-10-08","close":53147.6523},{"date":"2020-10-12","close":52537.6367},{"date":"2020-10-13","close":52995.1484},{"date":"2020-10-14","close":52461.3828},{"date":"2020-10-15","close":51622.6094},{"date":"2020-10-16","close":51546.3555},{"date":"2020-10-19","close":52308.8789},{"date":"2020-10-20","close":52842.6484},{"date":"2020-10-21","close":57875.2812},{"date":"2020-10-22","close":57189.0078},{"date":"2020-10-23","close":56426.4883},{"date":"2020-10-26","close":54215.1758},{"date":"2020-10-27","close":53833.918},{"date":"2020-10-28","close":55511.4648},{"date":"2020-10-29","close":55206.4531},{"date":"2020-10-30","close":53757.6719},{"date":"2020-11-02","close":54138.9258},{"date":"2020-11-03","close":53605.168},{"date":"2020-11-04","close":53833.918},{"date":"2020-11-05","close":54901.4453},{"date":"2020-11-06","close":54367.6914},{"date":"2020-11-09","close":54520.1914},{"date":"2020-11-10","close":53071.3984},{"date":"2020-11-11","close":53300.1523},{"date":"2020-11-12","close":53605.168},{"date":"2020-11-13","close":53376.4062},{"date":"2020-11-16","close":53452.6602},{"date":"2020-11-17","close":53147.6523},{"date":"2020-11-18","close":53300.1523},{"date":"2020-11-19","close":53757.6719},{"date":"2020-11-20","close":54443.9375},{"date":"2020-11-23","close":55130.1992},{"date":"2020-11-24","close":54520.1914},{"date":"2020-11-25","close":54062.6719},{"date":"2020-11-26","close":54215.1758},{"date":"2020-11-27","close":53681.4141},{"date":"2020-11-30","close":52995.1484},{"date":"2020-12-01","close":53147.6523},{"date":"2020-12-02","close":53376.4062},{"date":"2020-12-03","close":53681.4141},{"date":"2020-12-04","close":53147.6523},{"date":"2020-12-07","close":53300.1523},{"date":"2020-12-08","close":53223.9062},{"date":"2020-12-09","close":53223.9062},{"date":"2020-12-10","close":53605.168},{"date":"2020-12-11","close":54825.1953},{"date":"2020-12-14","close":53528.918},{"date":"2020-12-15","close":53223.9062},{"date":"2020-12-16","close":53757.6719},{"date":"2020-12-17","close":53071.3984},{"date":"2020-12-18","close":52918.8945},{"date":"2020-12-21","close":52842.6484},{"date":"2020-12-22","close":51622.6094},{"date":"2020-12-23","close":52308.8789},{"date":"2020-12-24","close":53300.1523},{"date":"2020-12-28","close":53605.168},{"date":"2020-12-29","close":54237.6719},{"date":"2020-12-30","close":54791.1211},{"date":"2021-01-04","close":54079.543},{"date":"2021-01-05","close":53842.3594},{"date":"2021-01-06","close":54395.793},{"date":"2021-01-07","close":54079.543},{"date":"2021-01-08","close":53842.3594},{"date":"2021-01-11","close":54316.7305},{"date":"2021-01-12","close":54553.9297},{"date":"2021-01-13","close":54949.2461},{"date":"2021-01-14","close":55581.7539},{"date":"2021-01-15","close":54395.793},{"date":"2021-01-18","close":54000.4805},{"date":"2021-01-19","close":54000.4805},{"date":"2021-01-20","close":54000.4805},{"date":"2021-01-21","close":53684.2266},{"date":"2021-01-22","close":53367.9727},{"date":"2021-01-25","close":53921.418},{"date":"2021-01-26","close":54079.543},{"date":"2021-01-27","close":53367.9727},{"date":"2021-01-28","close":52182.0195},{"date":"2021-01-29","close":51391.3789},{"date":"2021-02-01","close":51944.8281},{"date":"2021-02-02","close":52419.207},{"date":"2021-02-03","close":52735.4609},{"date":"2021-02-04","close":52577.3359},{"date":"2021-02-05","close":52340.1445},{"date":"2021-02-08","close":52182.0195},{"date":"2021-02-09","close":52182.0195},{"date":"2021-02-10","close":52102.9531},{"date":"2021-02-15","close":52340.1445},{"date":"2021-02-16","close":52340.1445},{"date":"2021-02-17","close":52419.207},{"date":"2021-02-18","close":52577.3359},{"date":"2021-02-19","close":52340.1445},{"date":"2021-02-22","close":52340.1445},{"date":"2021-02-23","close":51944.8281},{"date":"2021-02-24","close":50758.8711},{"date":"2021-02-25","close":51154.1914},{"date":"2021-02-26","close":49651.9805},{"date":"2021-03-02","close":50679.8086},{"date":"2021-03-03","close":50917.0},{"date":"2021-03-04","close":50837.9375},{"date":"2021-03-05","close":51549.5078},{"date":"2021-03-08","close":51233.2539},{"date":"2021-03-09","close":50917.0},{"date":"2021-03-10","close":50837.9375},{"date":"2021-03-11","close":56135.2031},{"date":"2021-03-12","close":58032.7305},{"date":"2021-03-15","close":57558.3438},{"date":"2021-03-16","close":60404.6367},{"date":"2021-03-17","close":60483.6953},{"date":"2021-03-18","close":59534.9297},{"date":"2021-03-19","close":63250.9297},{"date":"2021-03-22","close":66887.8516},{"date":"2021-03-23","close":65069.4023},{"date":"2021-03-24","close":72738.5625},{"date":"2021-03-25","close":73450.1484},{"date":"2021-03-26","close":72422.3203},{"date":"2021-03-29","close":72896.6953},{"date":"2021-03-30","close":71315.4297},{"date":"2021-03-31","close":71236.3594},{"date":"2021-04-01","close":74636.0938},{"date":"2021-04-02","close":73054.8281},{"date":"2021-04-05","close":72896.6953},{"date":"2021-04-06","close":73845.4609},{"date":"2021-04-07","close":72264.1953},{"date":"2021-04-08","close":71947.9297},{"date":"2021-04-09","close":73608.2734},{"date":"2021-04-12","close":72422.3203},{"date":"2021-04-13","close":72106.0547},{"date":"2021-04-14","close":71947.9297},{"date":"2021-04-15","close":71947.9297},{"date":"2021-04-16","close":71157.2969},{"date":"2021-04-19","close":72896.6953},{"date":"2021-04-20","close":72738.5625},{"date":"2021-04-21","close":71947.9297},{"date":"2021-04-22","close":71157.2969},{"date":"2021-04-23","close":70761.9844},{"date":"2021-04-26","close":70445.7188},{"date":"2021-04-27","close":70366.6562},{"date":"2021-04-28","close":76849.8828},{"date":"2021-04-29","close":78668.3438},{"date":"2021-04-30","close":74319.8438},{"date":"2021-05-03","close":78668.3438},{"date":"2021-05-04","close":77798.6406},{"date":"2021-05-06","close":76454.5625},{"date":"2021-05-07","close":79142.7266},{"date":"2021-05-10","close":77719.5781},{"date":"2021-05-11","close":77956.7656},{"date":"2021-05-12","close":80407.75},{"date":"2021-05-13","close":79379.9141},{"date":"2021-05-14","close":85230.625},{"date":"2021-05-17","close":84756.25},{"date":"2021-05-18","close":89183.8047},{"date":"2021-05-20","close":91951.0391},{"date":"2021-05-21","close":89421.0},{"date":"2021-05-24","close":89341.9453},{"date":"2021-05-25","close":91002.2734},{"date":"2021-05-26","close":90053.5078},{"date":"2021-05-27","close":89341.9453},{"date":"2021-05-28","close":89737.2578},{"date":"2021-05-31","close":88788.4922},{"date":"2021-06-01","close":86574.7109},{"date":"2021-06-02","close":87365.3438},{"date":"2021-06-03","close":86416.5938},{"date":"2021-06-04","close":85388.7578},{"date":"2021-06-07","close":84677.1875},{"date":"2021-06-08","close":84519.0547},{"date":"2021-06-09","close":81989.0234},{"date":"2021-06-10","close":84993.4375},{"date":"2021-06-11","close":88551.3047},{"date":"2021-06-14","close":86337.5234},{"date":"2021-06-15","close":87602.5391},{"date":"2021-06-16","close":87128.1562},{"date":"2021-06-17","close":88551.3047},{"date":"2021-06-18","close":87523.4688},{"date":"2021-06-21","close":92899.8047},{"date":"2021-06-22","close":96220.4766},{"date":"2021-06-23","close":97722.6797},{"date":"2021-06-24","close":100173.6641},{"date":"2021-06-25","close":99936.4688},{"date":"2021-06-28","close":106894.0781},{"date":"2021-06-29","close":106894.0781},{"date":"2021-06-30","close":106815.0156},{"date":"2021-07-01","close":112902.9062},{"date":"2021-07-02","close":113061.0391},{"date":"2021-07-05","close":118358.3047},{"date":"2021-07-06","close":122944.0078},{"date":"2021-07-07","close":115828.2656},{"date":"2021-07-08","close":115749.2031},{"date":"2021-07-09","close":110847.2578},{"date":"2021-07-12","close":113851.6797},{"date":"2021-07-13","close":114879.5078},{"date":"2021-07-14","close":113140.1094},{"date":"2021-07-15","close":112191.3281},{"date":"2021-07-16","close":112270.4062},{"date":"2021-07-19","close":111479.7656},{"date":"2021-07-20","close":111163.5078},{"date":"2021-07-21","close":111084.4375},{"date":"2021-07-22","close":115037.625},{"date":"2021-07-23","close":114800.4375},{"date":"2021-07-26","close":109582.2422},{"date":"2021-07-27","close":111875.0859},{"date":"2021-07-28","close":111163.5078},{"date":"2021-07-29","close":115195.7578},{"date":"2021-07-30","close":118911.7422},{"date":"2021-08-02","close":116697.9688},{"date":"2021-08-03","close":114642.3125},{"date":"2021-08-04","close":112823.8438},{"date":"2021-08-05","close":114405.1172},{"date":"2021-08-06","close":113535.4219},{"date":"2021-08-09","close":112902.9062},{"date":"2021-08-10","close":111400.6875},{"date":"2021-08-11","close":110056.6094},{"date":"2021-08-12","close":110056.6094},{"date":"2021-08-13","close":111716.9609},{"date":"2021-08-17","close":109582.2422},{"date":"2021-08-18","close":109345.0547},{"date":"2021-08-19","close":106894.0781},{"date":"2021-08-20","close":105154.6719},{"date":"2021-08-23","close":105075.6094},{"date":"2021-08-24","close":108791.5859},{"date":"2021-08-25","close":109661.2969},{"date":"2021-08-26","close":110056.6094},{"date":"2021-08-27","close":109107.8594},{"date":"2021-08-30","close":111321.625},{"date":"2021-08-31","close":112033.2109},{"date":"2021-09-01","close":113061.0391},{"date":"2021-09-02","close":114958.5703},{"date":"2021-09-03","close":120176.7656},{"date":"2021-09-06","close":117330.4766},{"date":"2021-09-07","close":113535.4219},{"date":"2021-09-08","close":113851.6797},{"date":"2021-09-09","close":113061.0391},{"date":"2021-09-10","close":110847.2578},{"date":"2021-09-13","close":110847.2578},{"date":"2021-09-14","close":113693.5469},{"date":"2021-09-15","close":113219.1641},{"date":"2021-09-16","close":113456.3594},{"date":"2021-09-17","close":114246.9844},{"date":"2021-09-23","close":112191.3281},{"date":"2021-09-24","close":111637.8906},{"date":"2021-09-27","close":112270.4062},{"date":"2021-09-28","close":111558.8203},{"date":"2021-09-29","close":111796.0234},{"date":"2021-09-30","close":111163.5078},{"date":"2021-10-01","close":110372.875},{"date":"2021-10-05","close":115353.875},{"date":"2021-10-06","close":114800.4375},{"date":"2021-10-07","close":113851.6797},{"date":"2021-10-08","close":112270.4062},{"date":"2021-10-12","close":113061.0391},{"date":"2021-10-13","close":113772.6094},{"date":"2021-10-14","close":115274.8125},{"date":"2021-10-15","close":118832.6797},{"date":"2021-10-18","close":114246.9844},{"date":"2021-10-19","close":114563.2422},{"date":"2021-10-20","close":115591.0781},{"date":"2021-10-21","close":114009.7969},{"date":"2021-10-22","close":110610.0781},{"date":"2021-10-25","close":114326.0469},{"date":"2021-10-26","close":114246.9844},{"date":"2021-10-27","close":112507.6016},{"date":"2021-10-28","close":110768.1953},{"date":"2021-10-29","close":111875.0859},{"date":"2021-11-01","close":118358.3047},{"date":"2021-11-02","close":131957.2656},{"date":"2021-11-03","close":128873.7656},{"date":"2021-11-04","close":133222.2656},{"date":"2021-11-05","close":134566.3438},{"date":"2021-11-08","close":135594.1719},{"date":"2021-11-09","close":134803.5312},{"date":"2021-11-10","close":132510.6875},{"date":"2021-11-11","close":137491.7188},{"date":"2021-11-12","close":132194.4219},{"date":"2021-11-15","close":132115.3906},{"date":"2021-11-16","close":130455.0391},{"date":"2021-11-17","close":133459.4688},{"date":"2021-11-18","close":144449.2969},{"date":"2021-11-19","close":145160.875},{"date":"2021-11-22","close":143263.3594},{"date":"2021-11-23","close":146979.3438},{"date":"2021-11-24","close":134171.0312},{"date":"2021-11-25","close":134012.8906},{"date":"2021-11-26","close":134012.8906},{"date":"2021-11-29","close":131878.1875},{"date":"2021-11-30","close":131403.7969},{"date":"2021-12-01","close":133222.2656},{"date":"2021-12-02","close":127687.8125},{"date":"2021-12-03","close":130375.9844},{"date":"2021-12-06","close":130534.1094},{"date":"2021-12-07","close":131008.4922},{"date":"2021-12-08","close":130929.4219},{"date":"2021-12-09","close":136859.1875},{"date":"2021-12-10","close":139389.2344},{"date":"2021-12-13","close":137807.9531},{"date":"2021-12-14","close":138282.3438},{"date":"2021-12-15","close":135673.25},{"date":"2021-12-16","close":132431.6406},{"date":"2021-12-17","close":129269.0859},{"date":"2021-12-20","close":130059.7188},{"date":"2021-12-21","close":127687.8125},{"date":"2021-12-22","close":130929.4219},{"date":"2021-12-23","close":132668.8125},{"date":"2021-12-24","close":134961.6719},{"date":"2021-12-27","close":134329.1719},{"date":"2021-12-28","close":131957.2656},{"date":"2021-12-29","close":134622.25},{"date":"2021-12-30","close":141163.5781},{"date":"2022-01-03","close":174600.0},{"date":"2022-01-04","close":146978.0938},{"date":"2022-01-05","close":148916.25},{"date":"2022-01-06","close":144313.0938},{"date":"2022-01-07","close":145766.7344},{"date":"2022-01-10","close":147381.8594},{"date":"2022-01-11","close":147301.125},{"date":"2022-01-12","close":149400.8125},{"date":"2022-01-13","close":150208.375},{"date":"2022-01-14","close":150369.8906},{"date":"2022-01-17","close":149885.3438},{"date":"2022-01-18","close":147220.375},{"date":"2022-01-19","close":143586.2812},{"date":"2022-01-20","close":147785.6562},{"date":"2022-01-21","close":145282.1875},{"date":"2022-01-24","close":144313.0938},{"date":"2022-01-25","close":140598.2812},{"date":"2022-01-26","close":140598.2812},{"date":"2022-01-27","close":132199.5156},{"date":"2022-01-28","close":129049.9844},{"date":"2022-02-03","close":129211.5156},{"date":"2022-02-04","close":130099.8281},{"date":"2022-02-07","close":134056.9375},{"date":"2022-02-08","close":134056.9375},{"date":"2022-02-09","close":134056.9375},{"date":"2022-02-10","close":132845.5781},{"date":"2022-02-11","close":132038.0156},{"date":"2022-02-14","close":129049.9844},{"date":"2022-02-15","close":124123.7969},{"date":"2022-02-16","close":127031.0703},{"date":"2022-02-17","close":120893.5234},{"date":"2022-02-18","close":121458.8203},{"date":"2022-02-21","close":120570.4844},{"date":"2022-02-22","close":120570.4844},{"date":"2022-02-23","close":120570.4844},{"date":"2022-02-24","close":118228.5234},{"date":"2022-02-25","close":120005.1797},{"date":"2022-02-28","close":120005.1797},{"date":"2022-03-02","close":121539.5781},{"date":"2022-03-03","close":122993.2031},{"date":"2022-03-04","close":122993.2031},{"date":"2022-03-07","close":122185.6406},{"date":"2022-03-08","close":118713.0781},{"date":"2022-03-10","close":118713.0781},{"date":"2022-03-11","close":118713.0781},{"date":"2022-03-14","close":113463.8594},{"date":"2022-03-15","close":113463.8594},{"date":"2022-03-16","close":113463.8594},{"date":"2022-03-17","close":116936.4141},{"date":"2022-03-18","close":116694.1406},{"date":"2022-03-21","close":116694.1406},{"date":"2022-03-22","close":119116.8594},{"date":"2022-03-23","close":118713.0781},{"date":"2022-03-24","close":120812.7578},{"date":"2022-03-25","close":120812.7578},{"date":"2022-03-28","close":120812.7578},{"date":"2022-03-29","close":121943.3516},{"date":"2022-03-30","close":123881.5469},{"date":"2022-03-31","close":126627.2812},{"date":"2022-04-01","close":128888.4844},{"date":"2022-04-04","close":128969.2188},{"date":"2022-04-05","close":135672.0938},{"date":"2022-04-06","close":136721.9375},{"date":"2022-04-07","close":139306.1562},{"date":"2022-04-08","close":135429.8281},{"date":"2022-04-11","close":135187.5312},{"date":"2022-04-12","close":132441.7969},{"date":"2022-04-13","close":132441.7969},{"date":"2022-04-14","close":134460.7188},{"date":"2022-04-15","close":135672.0938},{"date":"2022-04-18","close":134945.2656},{"date":"2022-04-19","close":137206.4688},{"date":"2022-04-20","close":141163.5781},{"date":"2022-04-21","close":140113.7344},{"date":"2022-04-22","close":139871.4375},{"date":"2022-04-25","close":130584.3828},{"date":"2022-04-26","close":132684.0625},{"date":"2022-04-27","close":130019.0781},{"date":"2022-04-28","close":130099.8281},{"date":"2022-04-29","close":131472.7188},{"date":"2022-05-02","close":139709.9531},{"date":"2022-05-03","close":140517.5156},{"date":"2022-05-04","close":145766.7344},{"date":"2022-05-06","close":150450.6562},{"date":"2022-05-09","close":181100.0},{"date":"2022-05-10","close":146170.5156},{"date":"2022-05-11","close":144555.375},{"date":"2022-05-12","close":139952.2031},{"date":"2022-05-13","close":139306.1562},{"date":"2022-05-16","close":139225.4062},{"date":"2022-05-17","close":136560.4062},{"date":"2022-05-18","close":142374.9219},{"date":"2022-05-19","close":142617.2031},{"date":"2022-05-20","close":137933.2969},{"date":"2022-05-23","close":136802.6875},{"date":"2022-05-24","close":136641.1562},{"date":"2022-05-25","close":138983.1406},{"date":"2022-05-26","close":137448.7344},{"date":"2022-05-27","close":135672.0938},{"date":"2022-05-30","close":137448.7344},{"date":"2022-05-31","close":135995.1094},{"date":"2022-06-02","close":136883.4531},{"date":"2022-06-03","close":135752.8438},{"date":"2022-06-07","close":133410.875},{"date":"2022-06-08","close":133410.875},{"date":"2022-06-09","close":133249.375},{"date":"2022-06-10","close":129130.75},{"date":"2022-06-13","close":124366.0703},{"date":"2022-06-14","close":125577.4453},{"date":"2022-06-15","close":124689.1016},{"date":"2022-06-16","close":124769.8672},{"date":"2022-06-17","close":123962.2812},{"date":"2022-06-20","close":120570.4844},{"date":"2022-06-21","close":121378.0547},{"date":"2022-06-22","close":116694.1406},{"date":"2022-06-23","close":113706.125},{"date":"2022-06-24","close":114755.9688},{"date":"2022-06-27","close":113221.5781},{"date":"2022-06-28","close":115482.7891},{"date":"2022-06-29","close":112414.0078},{"date":"2022-06-30","close":108537.6562},{"date":"2022-07-01","close":108214.6406},{"date":"2022-07-04","close":102319.3672},{"date":"2022-07-05","close":110395.0781},{"date":"2022-07-06","close":107730.1016},{"date":"2022-07-07","close":112252.5},{"date":"2022-07-08","close":112979.3203},{"date":"2022-07-11","close":115482.7891},{"date":"2022-07-12","close":115482.7891},{"date":"2022-07-13","close":111364.1797},{"date":"2022-07-14","close":110879.6328},{"date":"2022-07-15","close":111848.7031},{"date":"2022-07-18","close":113060.0703},{"date":"2022-07-19","close":113706.125},{"date":"2022-07-20","close":115240.5156},{"date":"2022-07-21","close":116371.1172},{"date":"2022-07-22","close":116128.8359},{"date":"2022-07-25","close":115805.8203},{"date":"2022-07-26","close":116694.1406},{"date":"2022-07-27","close":120489.7266},{"date":"2022-07-28","close":119520.6562},{"date":"2022-07-29","close":118713.0781},{"date":"2022-08-01","close":113544.6094},{"date":"2022-08-02","close":111364.1797},{"date":"2022-08-03","close":111283.4141},{"date":"2022-08-04","close":111444.9297},{"date":"2022-08-05","close":111606.4375},{"date":"2022-08-08","close":109425.9922},{"date":"2022-08-09","close":110314.3203},{"date":"2022-08-10","close":110879.6328},{"date":"2022-08-11","close":112090.9844},{"date":"2022-08-12","close":112090.9844},{"date":"2022-08-16","close":112090.9844},{"date":"2022-08-17","close":111767.9531},{"date":"2022-08-18","close":113060.0703},{"date":"2022-08-19","close":112333.25},{"date":"2022-08-22","close":109587.5078},{"date":"2022-08-23","close":106195.7031},{"date":"2022-08-24","close":108295.4062},{"date":"2022-08-25","close":109829.7812},{"date":"2022-08-26","close":109102.9688},{"date":"2022-08-29","close":104096.0234},{"date":"2022-08-30","close":105307.375},{"date":"2022-08-31","close":107003.2812},{"date":"2022-09-01","close":103772.9922},{"date":"2022-09-02","close":108214.6406},{"date":"2022-09-05","close":111041.1328},{"date":"2022-09-06","close":111364.1797},{"date":"2022-09-07","close":108295.4062},{"date":"2022-09-08","close":108376.1562},{"date":"2022-09-13","close":109264.4766},{"date":"2022-09-14","close":106437.9844},{"date":"2022-09-15","close":105388.1328},{"date":"2022-09-16","close":105388.1328},{"date":"2022-09-19","close":105065.1094},{"date":"2022-09-20","close":103853.75},{"date":"2022-09-21","close":101431.0391},{"date":"2022-09-22","close":100784.9844},{"date":"2022-09-23","close":96666.3594},{"date":"2022-09-26","close":92466.9922},{"date":"2022-09-27","close":93516.8281},{"date":"2022-09-28","close":89721.2422},{"date":"2022-09-29","close":86975.4922},{"date":"2022-09-30","close":87298.5312},{"date":"2022-10-04","close":91094.1094},{"date":"2022-10-05","close":88994.4297},{"date":"2022-10-06","close":90528.8125},{"date":"2022-10-07","close":90205.7812},{"date":"2022-10-11","close":86329.4375},{"date":"2022-10-12","close":87056.25},{"date":"2022-10-13","close":84714.2969},{"date":"2022-10-14","close":85521.875},{"date":"2022-10-17","close":89398.2109},{"date":"2022-10-18","close":92063.2031},{"date":"2022-10-19","close":90448.0547},{"date":"2022-10-20","close":89559.7188},{"date":"2022-10-21","close":88590.6406},{"date":"2022-10-24","close":88832.9141},{"date":"2022-10-25","close":92386.2344},{"date":"2022-10-26","close":93920.6094},{"date":"2022-10-27","close":93839.8672},{"date":"2022-10-28","close":96181.8203},{"date":"2022-10-31","close":93113.0469},{"date":"2022-11-01","close":94162.8906},{"date":"2022-11-02","close":90932.5938},{"date":"2022-11-03","close":88106.1016},{"date":"2022-11-04","close":87944.5781},{"date":"2022-11-07","close":89559.7188},{"date":"2022-11-08","close":89963.5156},{"date":"2022-11-09","close":88590.6406},{"date":"2022-11-10","close":88429.125},{"date":"2022-11-11","close":89963.5156},{"date":"2022-11-14","close":89963.5156},{"date":"2022-11-15","close":90690.3281},{"date":"2022-11-16","close":90851.8359},{"date":"2022-11-17","close":89398.2109},{"date":"2022-11-18","close":88832.9141},{"date":"2022-11-21","close":86410.1953},{"date":"2022-11-22","close":85925.6562},{"date":"2022-11-23","close":86894.7422},{"date":"2022-11-24","close":91013.3516},{"date":"2022-11-25","close":89155.9453},{"date":"2022-11-28","close":86410.1953},{"date":"2022-11-29","close":87298.5312},{"date":"2022-11-30","close":88994.4297},{"date":"2022-12-01","close":92063.2031},{"date":"2022-12-02","close":89721.2422},{"date":"2022-12-05","close":90205.7812},{"date":"2022-12-06","close":90205.7812},{"date":"2022-12-07","close":90125.0234},{"date":"2022-12-08","close":91578.6562},{"date":"2022-12-09","close":95939.5391},{"date":"2022-12-12","close":94728.1875},{"date":"2022-12-13","close":93516.8281},{"date":"2022-12-14","close":93274.5547},{"date":"2022-12-15","close":93193.8047},{"date":"2022-12-16","close":93274.5547},{"date":"2022-12-19","close":93193.8047},{"date":"2022-12-20","close":91901.6797},{"date":"2022-12-21","close":91982.4453},{"date":"2022-12-22","close":95455.0},{"date":"2022-12-23","close":93193.8047},{"date":"2022-12-26","close":96908.6328},{"date":"2022-12-27","close":96585.6016},{"date":"2022-12-28","close":97844.3281},{"date":"2022-12-29","close":94655.5625},{"date":"2023-01-02","close":91382.8984},{"date":"2023-01-03","close":89452.875},{"date":"2023-01-04","close":91047.2422},{"date":"2023-01-05","close":89368.9531},{"date":"2023-01-06","close":89620.7031},{"date":"2023-01-09","close":91215.0703},{"date":"2023-01-10","close":91215.0703},{"date":"2023-01-11","close":98431.7266},{"date":"2023-01-12","close":98263.8906},{"date":"2023-01-13","close":100361.7578},{"date":"2023-01-16","close":100445.6719},{"date":"2023-01-17","close":107158.8359},{"date":"2023-01-18","close":111438.4766},{"date":"2023-01-19","close":111354.5547},{"date":"2023-01-20","close":115802.0312},{"date":"2023-01-25","close":115718.1172},{"date":"2023-01-26","close":118739.0312},{"date":"2023-01-27","close":119578.1797},{"date":"2023-01-30","close":118739.0312},{"date":"2023-01-31","close":118403.375},{"date":"2023-02-01","close":117480.3203},{"date":"2023-02-02","close":117564.2344},{"date":"2023-02-03","close":117983.8047},{"date":"2023-02-06","close":116976.8359},{"date":"2023-02-07","close":117899.8906},{"date":"2023-02-08","close":116809.0},{"date":"2023-02-09","close":116473.3359},{"date":"2023-02-10","close":116053.7734},{"date":"2023-02-13","close":116389.4297},{"date":"2023-02-14","close":122850.8438},{"date":"2023-02-15","close":113452.4219},{"date":"2023-02-16","close":118655.125},{"date":"2023-02-17","close":117899.8906},{"date":"2023-02-20","close":120836.8984},{"date":"2023-02-21","close":119074.6875},{"date":"2023-02-22","close":116641.1719},{"date":"2023-02-23","close":121592.125},{"date":"2023-02-24","close":119158.6094},{"date":"2023-02-27","close":119746.0078},{"date":"2023-02-28","close":120417.3281},{"date":"2023-03-02","close":118990.7734},{"date":"2023-03-03","close":118990.7734},{"date":"2023-03-06","close":118822.9531},{"date":"2023-03-07","close":116809.0},{"date":"2023-03-08","close":117815.9766},{"date":"2023-03-09","close":120836.8984},{"date":"2023-03-10","close":118067.7188},{"date":"2023-03-13","close":117396.4062},{"date":"2023-03-14","close":109256.6953},{"date":"2023-03-15","close":113200.6719},{"date":"2023-03-16","close":111606.3047},{"date":"2023-03-17","close":112109.7891},{"date":"2023-03-20","close":110095.8359},{"date":"2023-03-21","close":106739.2578},{"date":"2023-03-22","close":107242.75},{"date":"2023-03-23","close":106739.2578},{"date":"2023-03-24","close":104641.3984},{"date":"2023-03-27","close":105144.8828},{"date":"2023-03-28","close":104893.1406},{"date":"2023-03-29","close":104893.1406},{"date":"2023-03-30","close":106235.7734},{"date":"2023-03-31","close":107326.6641},{"date":"2023-04-03","close":106235.7734},{"date":"2023-04-04","close":106823.1719},{"date":"2023-04-05","close":107746.2344},{"date":"2023-04-06","close":106907.0859},{"date":"2023-04-07","close":104809.2266},{"date":"2023-04-10","close":103550.5078},{"date":"2023-04-11","close":104473.5703},{"date":"2023-04-12","close":105396.625},{"date":"2023-04-13","close":106067.9453},{"date":"2023-04-14","close":101116.9922},{"date":"2023-04-17","close":99858.2656},{"date":"2023-04-18","close":99186.9531},{"date":"2023-04-19","close":100193.9297},{"date":"2023-04-20","close":94487.7344},{"date":"2023-04-21","close":93984.2578},{"date":"2023-04-24","close":92725.5312},{"date":"2023-04-25","close":91970.2969},{"date":"2023-04-26","close":92305.9688},{"date":"2023-04-27","close":91970.2969},{"date":"2023-04-28","close":93564.6797},{"date":"2023-05-02","close":94068.1641},{"date":"2023-05-03","close":94403.8281},{"date":"2023-05-04","close":99522.6172},{"date":"2023-05-08","close":101704.3906},{"date":"2023-05-09","close":99270.8672},{"date":"2023-05-10","close":97928.2344},{"date":"2023-05-11","close":101452.6406},{"date":"2023-05-12","close":100697.4141},{"date":"2023-05-15","close":100361.7578},{"date":"2023-05-16","close":99438.6953},{"date":"2023-05-17","close":99522.6172},{"date":"2023-05-18","close":99019.125},{"date":"2023-05-19","close":99942.1875},{"date":"2023-05-22","close":99438.6953},{"date":"2023-05-23","close":99186.9531},{"date":"2023-05-24","close":98935.2109},{"date":"2023-05-25","close":96837.3516},{"date":"2023-05-26","close":95662.5469},{"date":"2023-05-30","close":94236.0},{"date":"2023-05-31","close":94068.1641},{"date":"2023-06-01","close":93984.2578},{"date":"2023-06-02","close":100110.0156},{"date":"2023-06-05","close":99354.7891},{"date":"2023-06-07","close":102375.7031},{"date":"2023-06-08","close":100697.4141},{"date":"2023-06-09","close":99942.1875},{"date":"2023-06-12","close":100445.6719},{"date":"2023-06-13","close":99438.6953},{"date":"2023-06-14","close":99774.3594},{"date":"2023-06-15","close":97928.2344},{"date":"2023-06-16","close":100697.4141},{"date":"2023-06-19","close":98683.4688},{"date":"2023-06-20","close":98096.0625},{"date":"2023-06-21","close":95075.1406},{"date":"2023-06-22","close":98599.5547},{"date":"2023-06-23","close":95578.6328},{"date":"2023-06-26","close":96249.9453},{"date":"2023-06-27","close":96417.7734},{"date":"2023-06-28","close":96249.9453},{"date":"2023-06-29","close":95998.2031},{"date":"2023-06-30","close":97089.0938},{"date":"2023-07-03","close":99186.9531},{"date":"2023-07-04","close":96333.8594},{"date":"2023-07-05","close":95075.1406},{"date":"2023-07-06","close":91802.4766},{"date":"2023-07-07","close":90627.6719},{"date":"2023-07-10","close":90795.5},{"date":"2023-07-11","close":92893.3672},{"date":"2023-07-12","close":92138.1328},{"date":"2023-07-13","close":92557.7109},{"date":"2023-07-14","close":92054.2188},{"date":"2023-07-17","close":91886.3906},{"date":"2023-07-18","close":89620.7031},{"date":"2023-07-19","close":87858.4922},{"date":"2023-07-20","close":89368.9531},{"date":"2023-07-21","close":87942.4062},{"date":"2023-07-24","close":86348.0391},{"date":"2023-07-25","close":85592.8047},{"date":"2023-07-26","close":83494.9453},{"date":"2023-07-27","close":85508.8906},{"date":"2023-07-28","close":86012.375},{"date":"2023-07-31","close":81061.4141},{"date":"2023-08-01","close":83075.375},{"date":"2023-08-02","close":81900.5625},{"date":"2023-08-03","close":80641.8438},{"date":"2023-08-04","close":81816.6484},{"date":"2023-08-07","close":81145.3359},{"date":"2023-08-08","close":79970.5312},{"date":"2023-08-09","close":80557.9297},{"date":"2023-08-10","close":81313.1641},{"date":"2023-08-11","close":80222.2812},{"date":"2023-08-14","close":79047.4688},{"date":"2023-08-16","close":76949.6094},{"date":"2023-08-17","close":75942.6328},{"date":"2023-08-18","close":75523.0547},{"date":"2023-08-21","close":75774.8047},{"date":"2023-08-22","close":74348.2578},{"date":"2023-08-23","close":74432.1719},{"date":"2023-08-24","close":74516.0859},{"date":"2023-08-25","close":73928.6875},{"date":"2023-08-28","close":74096.5156},{"date":"2023-08-29","close":78376.1484},{"date":"2023-08-30","close":77453.0938},{"date":"2023-08-31","close":76781.7812},{"date":"2023-09-01","close":78879.6406},{"date":"2023-09-04","close":78040.4922},{"date":"2023-09-05","close":76697.8672},{"date":"2023-09-06","close":76781.7812},{"date":"2023-09-07","close":77033.5156},{"date":"2023-09-08","close":76530.0312},{"date":"2023-09-11","close":78543.9844},{"date":"2023-09-12","close":77201.3516},{"date":"2023-09-13","close":77369.1797},{"date":"2023-09-14","close":77620.9219},{"date":"2023-09-15","close":78208.3203},{"date":"2023-09-18","close":78040.4922},{"date":"2023-09-19","close":77117.4375},{"date":"2023-09-20","close":82236.2188},{"date":"2023-09-21","close":78963.5547},{"date":"2023-09-22","close":80054.4453},{"date":"2023-09-25","close":78795.7188},{"date":"2023-09-26","close":77956.5859},{"date":"2023-09-27","close":78879.6406},{"date":"2023-10-04","close":77872.6641},{"date":"2023-10-05","close":77201.3516},{"date":"2023-10-06","close":77788.75},{"date":"2023-10-10","close":78543.9844},{"date":"2023-10-11","close":79299.2188},{"date":"2023-10-12","close":79383.1328},{"date":"2023-10-13","close":77788.75},{"date":"2023-10-16","close":78795.7188},{"date":"2023-10-17","close":78879.6406},{"date":"2023-10-18","close":79215.2969},{"date":"2023-10-19","close":78963.5547},{"date":"2023-10-20","close":77872.6641},{"date":"2023-10-23","close":78040.4922},{"date":"2023-10-24","close":78460.0703},{"date":"2023-10-25","close":80641.8438},{"date":"2023-10-26","close":78879.6406},{"date":"2023-10-27","close":79550.9609},{"date":"2023-10-30","close":72586.0625},{"date":"2023-10-31","close":73005.625},{"date":"2023-11-01","close":73509.1172},{"date":"2023-11-02","close":73341.2891},{"date":"2023-11-03","close":74264.3438},{"date":"2023-11-06","close":75355.2266},{"date":"2023-11-07","close":74767.8281},{"date":"2023-11-08","close":75606.9766},{"date":"2023-11-09","close":76026.5547},{"date":"2023-11-10","close":75606.9766},{"date":"2023-11-13","close":75774.8047},{"date":"2023-11-14","close":75690.8906},{"date":"2023-11-15","close":77704.8438},{"date":"2023-11-16","close":78124.4141},{"date":"2023-11-17","close":76446.1172},{"date":"2023-11-20","close":77201.3516},{"date":"2023-11-21","close":79718.7812},{"date":"2023-11-22","close":79718.7812},{"date":"2023-11-23","close":78627.8984},{"date":"2023-11-24","close":76613.9531},{"date":"2023-11-27","close":75774.8047},{"date":"2023-11-28","close":75523.0547},{"date":"2023-11-29","close":75355.2266},{"date":"2023-11-30","close":74851.75},{"date":"2023-12-01","close":74096.5156},{"date":"2023-12-04","close":73844.7656},{"date":"2023-12-05","close":70656.0234},{"date":"2023-12-06","close":70656.0234},{"date":"2023-12-07","close":70404.2734},{"date":"2023-12-08","close":70404.2734},{"date":"2023-12-11","close":70488.1953},{"date":"2023-12-12","close":71411.25},{"date":"2023-12-13","close":71243.4219},{"date":"2023-12-14","close":72082.5625},{"date":"2023-12-15","close":72418.2266},{"date":"2023-12-18","close":73593.0234},{"date":"2023-12-19","close":77285.2656},{"date":"2023-12-20","close":76110.4609},{"date":"2023-12-21","close":76530.0312},{"date":"2023-12-22","close":77956.5859},{"date":"2023-12-26","close":77285.2656},{"date":"2023-12-27","close":81167.1719},{"date":"2023-12-28","close":81343.625},{"date":"2024-01-02","close":77902.8438},{"date":"2024-01-03","close":76755.9219},{"date":"2024-01-04","close":75785.4453},{"date":"2024-01-05","close":75167.8594},{"date":"2024-01-08","close":74638.5156},{"date":"2024-01-09","close":75079.6328},{"date":"2024-01-10","close":74373.8359},{"date":"2024-01-11","close":75167.8594},{"date":"2024-01-12","close":74373.8359},{"date":"2024-01-15","close":73315.1328},{"date":"2024-01-16","close":73403.3594},{"date":"2024-01-17","close":72785.7812},{"date":"2024-01-18","close":72344.6562},{"date":"2024-01-19","close":72785.7812},{"date":"2024-01-22","close":71991.7578},{"date":"2024-01-23","close":70227.25},{"date":"2024-01-24","close":70139.0234},{"date":"2024-01-25","close":70139.0234},{"date":"2024-01-26","close":70139.0234},{"date":"2024-01-29","close":71021.2812},{"date":"2024-01-30","close":71021.2812},{"date":"2024-01-31","close":70756.6016},{"date":"2024-02-01","close":71285.9531},{"date":"2024-02-02","close":71285.9531},{"date":"2024-02-05","close":71197.7266},{"date":"2024-02-06","close":68903.875},{"date":"2024-02-07","close":69168.5469},{"date":"2024-02-08","close":69521.4531},{"date":"2024-02-13","close":69697.8984},{"date":"2024-02-14","close":70403.7031},{"date":"2024-02-15","close":70403.7031},{"date":"2024-02-16","close":71197.7266},{"date":"2024-02-19","close":71550.6328},{"date":"2024-02-20","close":70580.1562},{"date":"2024-02-21","close":70315.4766},{"date":"2024-02-22","close":70050.8047},{"date":"2024-02-23","close":69521.4531},{"date":"2024-02-26","close":68374.5234},{"date":"2024-02-27","close":67933.3984},{"date":"2024-02-28","close":66786.4688},{"date":"2024-02-29","close":69168.5469},{"date":"2024-03-04","close":68286.2969},{"date":"2024-03-05","close":68550.9766},{"date":"2024-03-06","close":71197.7266},{"date":"2024-03-07","close":71109.5},{"date":"2024-03-08","close":71197.7266},{"date":"2024-03-11","close":71021.2812},{"date":"2024-03-12","close":71903.5312},{"date":"2024-03-13","close":70756.6016},{"date":"2024-03-14","close":69962.5781},{"date":"2024-03-15","close":73491.5859},{"date":"2024-03-18","close":72432.8828},{"date":"2024-03-19","close":73315.1328},{"date":"2024-03-20","close":72079.9766},{"date":"2024-03-21","close":72168.2031},{"date":"2024-03-22","close":74285.6094},{"date":"2024-03-25","close":74638.5156},{"date":"2024-03-26","close":73844.4844},{"date":"2024-03-27","close":74197.3828},{"date":"2024-03-28","close":74638.5156},{"date":"2024-03-29","close":74726.7422},{"date":"2024-04-01","close":74197.3828},{"date":"2024-04-02","close":71727.0781},{"date":"2024-04-03","close":71727.0781},{"date":"2024-04-04","close":71815.3047},{"date":"2024-04-05","close":72962.2344},{"date":"2024-04-08","close":72697.5625},{"date":"2024-04-09","close":71638.8594},{"date":"2024-04-11","close":72344.6562},{"date":"2024-04-12","close":72079.9766},{"date":"2024-04-15","close":71638.8594},{"date":"2024-04-16","close":71727.0781},{"date":"2024-04-17","close":71903.5312},{"date":"2024-04-18","close":71815.3047},{"date":"2024-04-19","close":72079.9766},{"date":"2024-04-22","close":74109.1562},{"date":"2024-04-23","close":73491.5859},{"date":"2024-04-24","close":72785.7812},{"date":"2024-04-25","close":71638.8594},{"date":"2024-04-26","close":71109.5},{"date":"2024-04-29","close":68286.2969},{"date":"2024-04-30","close":68992.1016},{"date":"2024-05-02","close":68550.9766},{"date":"2024-05-03","close":68992.1016},{"date":"2024-05-07","close":69521.4531},{"date":"2024-05-08","close":69168.5469},{"date":"2024-05-09","close":68286.2969},{"date":"2024-05-10","close":68550.9766},{"date":"2024-05-13","close":68550.9766},{"date":"2024-05-14","close":68903.875},{"date":"2024-05-16","close":68903.875},{"date":"2024-05-17","close":68727.4219},{"date":"2024-05-20","close":68727.4219},{"date":"2024-05-21","close":67668.7188},{"date":"2024-05-22","close":67845.1719},{"date":"2024-05-23","close":67668.7188},{"date":"2024-05-24","close":66874.6953},{"date":"2024-05-27","close":66698.2422},{"date":"2024-05-28","close":65639.5391},{"date":"2024-05-29","close":64845.5156},{"date":"2024-05-30","close":64404.3867},{"date":"2024-05-31","close":64316.168},{"date":"2024-06-03","close":64580.8359},{"date":"2024-06-04","close":64669.0625},{"date":"2024-06-05","close":63698.5859},{"date":"2024-06-07","close":63345.6836},{"date":"2024-06-10","close":64757.2891},{"date":"2024-06-11","close":66433.5703},{"date":"2024-06-12","close":67404.0469},{"date":"2024-06-13","close":66257.1172},{"date":"2024-06-14","close":65992.4453},{"date":"2024-06-17","close":65904.2188},{"date":"2024-06-18","close":65639.5391},{"date":"2024-06-19","close":64845.5156},{"date":"2024-06-20","close":65463.0898},{"date":"2024-06-21","close":67051.1484},{"date":"2024-06-24","close":67492.2734},{"date":"2024-06-25","close":67668.7188},{"date":"2024-06-26","close":68462.75},{"date":"2024-06-27","close":68550.9766},{"date":"2024-06-28","close":68109.8516},{"date":"2024-07-01","close":67933.3984},{"date":"2024-07-02","close":68198.0703},{"date":"2024-07-03","close":69080.3281},{"date":"2024-07-04","close":68639.1953},{"date":"2024-07-05","close":68639.1953},{"date":"2024-07-08","close":70050.8047},{"date":"2024-07-09","close":69345.0},{"date":"2024-07-10","close":69168.5469},{"date":"2024-07-11","close":69609.6719},{"date":"2024-07-12","close":69345.0},{"date":"2024-07-15","close":68550.9766},{"date":"2024-07-16","close":68198.0703},{"date":"2024-07-17","close":68198.0703},{"date":"2024-07-18","close":68374.5234},{"date":"2024-07-19","close":67668.7188},{"date":"2024-07-22","close":66610.0156},{"date":"2024-07-23","close":67404.0469},{"date":"2024-07-24","close":66698.2422},{"date":"2024-07-25","close":66698.2422},{"date":"2024-07-26","close":66786.4688},{"date":"2024-07-29","close":65463.0898},{"date":"2024-07-30","close":64139.7148},{"date":"2024-07-31","close":64933.7422},{"date":"2024-08-01","close":65286.6445},{"date":"2024-08-02","close":64227.9414},{"date":"2024-08-05","close":58316.8516},{"date":"2024-08-06","close":60875.3828},{"date":"2024-08-07","close":61934.0859},{"date":"2024-08-08","close":61492.957},{"date":"2024-08-09","close":62286.9805},{"date":"2024-08-12","close":62728.1094},{"date":"2024-08-13","close":62375.207},{"date":"2024-08-14","close":62904.5625},{"date":"2024-08-16","close":62551.6602},{"date":"2024-08-19","close":61757.6328},{"date":"2024-08-20","close":61228.2812},{"date":"2024-08-21","close":61492.957},{"date":"2024-08-22","close":60346.0312},{"date":"2024-08-23","close":60963.6094},{"date":"2024-08-26","close":60169.582},{"date":"2024-08-27","close":59816.6797},{"date":"2024-08-28","close":59993.1289},{"date":"2024-08-29","close":59640.2305},{"date":"2024-08-30","close":58316.8516},{"date":"2024-09-02","close":58228.6289},{"date":"2024-09-03","close":59287.3281},{"date":"2024-09-04","close":58140.4023},{"date":"2024-09-05","close":59022.6523},{"date":"2024-09-06","close":58669.7539},{"date":"2024-09-09","close":58934.4258},{"date":"2024-09-10","close":57699.2773},{"date":"2024-09-11","close":56817.0234},{"date":"2024-09-12","close":58493.3008},{"date":"2024-09-13","close":59816.6797},{"date":"2024-09-19","close":60257.8047},{"date":"2024-09-20","close":59199.1055},{"date":"2024-09-23","close":60346.0312},{"date":"2024-09-24","close":59993.1289},{"date":"2024-09-25","close":61228.2812},{"date":"2024-09-26","close":61404.7305},{"date":"2024-09-27","close":61757.6328},{"date":"2024-09-30","close":60787.1562},{"date":"2024-10-02","close":61669.4062},{"date":"2024-10-04","close":62463.4336},{"date":"2024-10-07","close":62639.8828},{"date":"2024-10-08","close":62286.9805},{"date":"2024-10-10","close":60875.3828},{"date":"2024-10-11","close":61492.957},{"date":"2024-10-14","close":60081.3555},{"date":"2024-10-15","close":60081.3555},{"date":"2024-10-16","close":59552.0039},{"date":"2024-10-17","close":59022.6523},{"date":"2024-10-18","close":58405.0742},{"date":"2024-10-21","close":59199.1055},{"date":"2024-10-22","close":58316.8516},{"date":"2024-10-23","close":59199.1055},{"date":"2024-10-24","close":58757.9766},{"date":"2024-10-25","close":58757.9766},{"date":"2024-10-28","close":58934.4258},{"date":"2024-10-29","close":58052.1758},{"date":"2024-10-30","close":57258.1523},{"date":"2024-10-31","close":56993.4727},{"date":"2024-11-01","close":57963.9492},{"date":"2024-11-04","close":60257.8047},{"date":"2024-11-05","close":60169.582},{"date":"2024-11-06","close":59552.0039},{"date":"2024-11-07","close":59375.5547},{"date":"2024-11-08","close":58757.9766},{"date":"2024-11-11","close":58052.1758},{"date":"2024-11-12","close":57258.1523},{"date":"2024-11-13","close":56375.8945},{"date":"2024-11-14","close":57169.9258},{"date":"2024-11-15","close":59640.2305},{"date":"2024-11-18","close":59375.5547},{"date":"2024-11-19","close":59552.0039},{"date":"2024-11-20","close":59904.9062},{"date":"2024-11-21","close":60434.2578},{"date":"2024-11-22","close":60434.2578},{"date":"2024-11-25","close":60257.8047},{"date":"2024-11-26","close":61228.2812},{"date":"2024-11-27","close":61757.6328},{"date":"2024-11-28","close":64492.6133},{"date":"2024-11-29","close":63522.1367},{"date":"2024-12-02","close":63963.2656},{"date":"2024-12-03","close":63963.2656},{"date":"2024-12-04","close":63081.0156},{"date":"2024-12-05","close":62198.7617},{"date":"2024-12-06","close":62110.5391},{"date":"2024-12-09","close":59287.3281},{"date":"2024-12-10","close":61581.1836},{"date":"2024-12-11","close":62110.5391},{"date":"2024-12-12","close":61140.0586},{"date":"2024-12-13","close":61934.0859},{"date":"2024-12-16","close":62110.5391},{"date":"2024-12-17","close":61757.6328},{"date":"2024-12-18","close":62816.3359},{"date":"2024-12-19","close":61492.957},{"date":"2024-12-20","close":61757.6328},{"date":"2024-12-23","close":62639.8828},{"date":"2024-12-24","close":62992.7891},{"date":"2024-12-26","close":63081.0156},{"date":"2024-12-27","close":61866.1211},{"date":"2024-12-30","close":61118.4922},{"date":"2025-01-02","close":61211.9453},{"date":"2025-01-03","close":63361.375},{"date":"2025-01-06","close":64482.8125},{"date":"2025-01-07","close":64015.5469},{"date":"2025-01-08","close":61492.3086},{"date":"2025-01-09","close":61118.4922},{"date":"2025-01-10","close":60931.5859},{"date":"2025-01-13","close":60183.9609},{"date":"2025-01-14","close":60370.8672},{"date":"2025-01-15","close":60183.9609},{"date":"2025-01-16","close":60183.9609},{"date":"2025-01-17","close":60183.9609},{"date":"2025-01-20","close":59903.6016},{"date":"2025-01-21","close":59810.1445},{"date":"2025-01-22","close":59716.6914},{"date":"2025-01-23","close":58688.707},{"date":"2025-01-24","close":56072.0117},{"date":"2025-01-31","close":56165.4648},{"date":"2025-02-03","close":53548.7734},{"date":"2025-02-04","close":53735.6797},{"date":"2025-02-05","close":54389.8516},{"date":"2025-02-06","close":55324.3867},{"date":"2025-02-07","close":56072.0117},{"date":"2025-02-10","close":55044.0234},{"date":"2025-02-11","close":54763.6641},{"date":"2025-02-12","close":54296.3984},{"date":"2025-02-13","close":55044.0234},{"date":"2025-02-14","close":55044.0234},{"date":"2025-02-17","close":56165.4648},{"date":"2025-02-18","close":57006.5469},{"date":"2025-02-19","close":56819.6406},{"date":"2025-02-20","close":57006.5469},{"date":"2025-02-21","close":57380.3594},{"date":"2025-02-24","close":57380.3594},{"date":"2025-02-25","close":58034.5312},{"date":"2025-02-26","close":57941.0781},{"date":"2025-02-27","close":56632.7305},{"date":"2025-02-28","close":55324.3867},{"date":"2025-03-04","close":54576.7578},{"date":"2025-03-05","close":55417.8398},{"date":"2025-03-06","close":56819.6406},{"date":"2025-03-07","close":55978.5586},{"date":"2025-03-10","close":56072.0117},{"date":"2025-03-11","close":55791.6523},{"date":"2025-03-12","close":55885.1055},{"date":"2025-03-13","close":56258.918},{"date":"2025-03-14","close":56539.2773},{"date":"2025-03-17","close":56352.3711},{"date":"2025-03-18","close":56819.6406},{"date":"2025-03-19","close":57754.1719},{"date":"2025-03-20","close":58782.1602},{"date":"2025-03-21","close":60557.7734},{"date":"2025-03-24","close":60183.9609},{"date":"2025-03-25","close":60183.9609},{"date":"2025-03-26","close":60090.5078},{"date":"2025-03-27","close":60557.7734},{"date":"2025-03-28","close":60931.5859},{"date":"2025-03-31","close":59342.8789},{"date":"2025-04-01","close":57473.8125},{"date":"2025-04-02","close":59155.9727},{"date":"2025-04-03","close":57660.7188},{"date":"2025-04-04","close":56539.2773},{"date":"2025-04-07","close":55137.4805},{"date":"2025-04-08","close":56072.0117},{"date":"2025-04-09","close":55604.7461},{"date":"2025-04-10","close":60744.6797},{"date":"2025-04-11","close":59997.0547},{"date":"2025-04-14","close":59155.9727},{"date":"2025-04-15","close":59249.4258},{"date":"2025-04-16","close":58501.8008},{"date":"2025-04-17","close":59342.8789},{"date":"2025-04-18","close":59810.1445},{"date":"2025-04-21","close":60744.6797},{"date":"2025-04-22","close":59810.1445},{"date":"2025-04-23","close":60744.6797},{"date":"2025-04-24","close":61492.3086},{"date":"2025-04-25","close":61679.2148},{"date":"2025-04-28","close":61025.0391},{"date":"2025-04-29","close":61585.7617},{"date":"2025-04-30","close":61305.3984},{"date":"2025-05-02","close":60183.9609},{"date":"2025-05-07","close":59810.1445},{"date":"2025-05-08","close":60744.6797},{"date":"2025-05-09","close":60744.6797},{"date":"2025-05-12","close":61772.668},{"date":"2025-05-13","close":61772.668},{"date":"2025-05-14","close":61772.668},{"date":"2025-05-15","close":61866.1211},{"date":"2025-05-16","close":61025.0391},{"date":"2025-05-19","close":61492.3086},{"date":"2025-05-20","close":60464.3203},{"date":"2025-05-21","close":61398.8516},{"date":"2025-05-22","close":61025.0391},{"date":"2025-05-23","close":60464.3203},{"date":"2025-05-26","close":61211.9453},{"date":"2025-05-27","close":60651.2266},{"date":"2025-05-28","close":61118.4922},{"date":"2025-05-29","close":62239.9336},{"date":"2025-05-30","close":61492.3086},{"date":"2025-06-02","close":61118.4922},{"date":"2025-06-04","close":61866.1211},{"date":"2025-06-05","close":61959.5742},{"date":"2025-06-09","close":63454.8281},{"date":"2025-06-10","close":63174.4688},{"date":"2025-06-11","close":64202.4531},{"date":"2025-06-12","close":64015.5469},{"date":"2025-06-13","close":61772.668},{"date":"2025-06-16","close":61959.5742},{"date":"2025-06-17","close":61398.8516},{"date":"2025-06-18","close":61398.8516},{"date":"2025-06-19","close":62146.4805},{"date":"2025-06-20","close":63267.9219},{"date":"2025-06-23","close":62053.0273},{"date":"2025-06-24","close":63361.375},{"date":"2025-06-25","close":63641.7344},{"date":"2025-06-26","close":63174.4688},{"date":"2025-06-27","close":62613.7461},{"date":"2025-06-30","close":62520.293},{"date":"2025-07-01","close":62987.5586},{"date":"2025-07-02","close":63548.2812},{"date":"2025-07-03","close":64576.2656},{"date":"2025-07-04","close":64015.5469},{"date":"2025-07-07","close":63735.1875},{"date":"2025-07-08","close":67753.6797},{"date":"2025-07-09","close":71304.9062},{"date":"2025-07-10","close":70090.0156},{"date":"2025-07-11","close":70463.8281},{"date":"2025-07-14","close":71398.3594},{"date":"2025-07-15","close":70276.9219},{"date":"2025-07-16","close":69716.2031},{"date":"2025-07-17","close":69342.3906},{"date":"2025-07-18","close":67473.3203},{"date":"2025-07-21","close":66819.1484},{"date":"2025-07-22","close":65230.4414},{"date":"2025-07-23","close":65136.9883},{"date":"2025-07-24","close":64295.9062},{"date":"2025-07-25","close":63548.2812},{"date":"2025-07-28","close":61585.7617},{"date":"2025-07-29","close":61866.1211},{"date":"2025-07-30","close":62239.9336},{"date":"2025-07-31","close":62333.3867},{"date":"2025-08-01","close":60277.4141},{"date":"2025-08-04","close":60744.6797},{"date":"2025-08-05","close":60651.2266},{"date":"2025-08-06","close":61305.3984},{"date":"2025-08-07","close":61305.3984},{"date":"2025-08-08","close":60744.6797},{"date":"2025-08-11","close":60277.4141},{"date":"2025-08-12","close":60277.4141},{"date":"2025-08-13","close":59623.2383},{"date":"2025-08-14","close":59716.6914},{"date":"2025-08-18","close":58875.6133},{"date":"2025-08-19","close":59436.332},{"date":"2025-08-20","close":59342.8789},{"date":"2025-08-21","close":59249.4258},{"date":"2025-08-22","close":59249.4258},{"date":"2025-08-25","close":59903.6016},{"date":"2025-08-26","close":59436.332},{"date":"2025-08-27","close":59436.332},{"date":"2025-08-28","close":59529.7852},{"date":"2025-08-29","close":58969.0664},{"date":"2025-09-01","close":57941.0781},{"date":"2025-09-02","close":58034.5312},{"date":"2025-09-03","close":58314.8945},{"date":"2025-09-04","close":57941.0781},{"date":"2025-09-05","close":58127.9844},{"date":"2025-09-08","close":58221.4375},{"date":"2025-09-09","close":58501.8008},{"date":"2025-09-10","close":58595.2539},{"date":"2025-09-11","close":58969.0664},{"date":"2025-09-12","close":58782.1602},{"date":"2025-09-15","close":58408.3477},{"date":"2025-09-16","close":57754.1719},{"date":"2025-09-17","close":57380.3594},{"date":"2025-09-18","close":57754.1719},{"date":"2025-09-19","close":61400.0},{"date":"2025-09-22","close":56913.0938},{"date":"2025-09-23","close":57567.2656},{"date":"2025-09-24","close":56819.6406},{"date":"2025-09-25","close":56726.1875},{"date":"2025-09-26","close":56352.3711},{"date":"2025-09-29","close":56539.2773},{"date":"2025-09-30","close":56539.2773},{"date":"2025-10-01","close":57006.5469},{"date":"2025-10-02","close":57847.625},{"date":"2025-10-10","close":56258.918},{"date":"2025-10-13","close":56072.0117},{"date":"2025-10-14","close":55324.3867},{"date":"2025-10-15","close":55604.7461},{"date":"2025-10-16","close":56258.918},{"date":"2025-10-17","close":55511.293},{"date":"2025-10-20","close":55604.7461},{"date":"2025-10-21","close":56258.918},{"date":"2025-10-22","close":56913.0938},{"date":"2025-10-23","close":56165.4648},{"date":"2025-10-24","close":56072.0117},{"date":"2025-10-27","close":56165.4648},{"date":"2025-10-28","close":56539.2773},{"date":"2025-10-29","close":56165.4648},{"date":"2025-10-30","close":55698.1992},{"date":"2025-10-31","close":55511.293},{"date":"2025-11-03","close":54202.9453},{"date":"2025-11-04","close":53735.6797},{"date":"2025-11-05","close":54016.0391},{"date":"2025-11-06","close":54857.1172},{"date":"2025-11-07","close":54576.7578},{"date":"2025-11-10","close":56352.3711},{"date":"2025-11-11","close":56819.6406},{"date":"2025-11-12","close":57006.5469},{"date":"2025-11-13","close":56913.0938},{"date":"2025-11-14","close":56165.4648},{"date":"2025-11-17","close":55885.1055},{"date":"2025-11-18","close":54950.5703},{"date":"2025-11-19","close":54857.1172},{"date":"2025-11-20","close":54950.5703},{"date":"2025-11-21","close":55137.4805},{"date":"2025-11-24","close":55417.8398},{"date":"2025-11-25","close":55324.3867},{"date":"2025-11-26","close":55604.7461},{"date":"2025-11-27","close":56072.0117},{"date":"2025-11-28","close":56445.8242},{"date":"2025-12-01","close":56632.7305},{"date":"2025-12-02","close":56632.7305},{"date":"2025-12-03","close":57100.0},{"date":"2025-12-04","close":57286.9062},{"date":"2025-12-05","close":57941.0781},{"date":"2025-12-08","close":57193.4531},{"date":"2025-12-09","close":56726.1875},{"date":"2025-12-10","close":57006.5469},{"date":"2025-12-11","close":56258.918},{"date":"2025-12-12","close":56726.1875},{"date":"2025-12-15","close":56819.6406},{"date":"2025-12-16","close":56632.7305},{"date":"2025-12-17","close":56632.7305},{"date":"2025-12-18","close":56445.8242},{"date":"2025-12-19","close":56072.0117},{"date":"2025-12-22","close":57006.5469},{"date":"2025-12-23","close":56819.6406},{"date":"2025-12-24","close":57567.2656},{"date":"2025-12-26","close":57100.0},{"date":"2025-12-29","close":58000.0},{"date":"2025-12-30","close":57800.0},{"date":"2026-01-02","close":56700.0},{"date":"2026-01-05","close":56000.0},{"date":"2026-01-06","close":55700.0},{"date":"2026-01-07","close":55100.0},{"date":"2026-01-08","close":54300.0},{"date":"2026-01-09","close":54300.0},{"date":"2026-01-12","close":53700.0},{"date":"2026-01-13","close":53400.0},{"date":"2026-01-14","close":54400.0},{"date":"2026-01-15","close":54300.0},{"date":"2026-01-16","close":53900.0},{"date":"2026-01-19","close":52700.0},{"date":"2026-01-20","close":53000.0},{"date":"2026-01-21","close":52700.0},{"date":"2026-01-22","close":52800.0},{"date":"2026-01-23","close":54900.0},{"date":"2026-01-26","close":57500.0},{"date":"2026-01-27","close":58900.0},{"date":"2026-01-28","close":60200.0},{"date":"2026-01-29","close":60800.0},{"date":"2026-01-30","close":60700.0},{"date":"2026-02-02","close":58100.0},{"date":"2026-02-03","close":60000.0},{"date":"2026-02-04","close":59300.0},{"date":"2026-02-05","close":57900.0},{"date":"2026-02-06","close":57200.0},{"date":"2026-02-09","close":58200.0},{"date":"2026-02-10","close":58700.0},{"date":"2026-02-11","close":59300.0},{"date":"2026-02-12","close":59400.0},{"date":"2026-02-13","close":58900.0},{"date":"2026-02-19","close":60600.0},{"date":"2026-02-20","close":60800.0},{"date":"2026-02-23","close":59800.0},{"date":"2026-02-24","close":58700.0},{"date":"2026-02-25","close":59000.0},{"date":"2026-02-26","close":57700.0},{"date":"2026-02-27","close":54800.0},{"date":"2026-03-03","close":53000.0},{"date":"2026-03-04","close":48550.0},{"date":"2026-03-05","close":51600.0},{"date":"2026-03-06","close":50900.0},{"date":"2026-03-09","close":49650.0},{"date":"2026-03-10","close":49500.0},{"date":"2026-03-11","close":49550.0},{"date":"2026-03-12","close":49400.0},{"date":"2026-03-13","close":50100.0},{"date":"2026-03-16","close":49400.0},{"date":"2026-03-17","close":49050.0},{"date":"2026-03-18","close":49050.0},{"date":"2026-03-19","close":48200.0},{"date":"2026-03-20","close":49100.0},{"date":"2026-03-23","close":47350.0},{"date":"2026-03-24","close":48900.0},{"date":"2026-03-25","close":48650.0},{"date":"2026-03-26","close":48050.0},{"date":"2026-03-27","close":48600.0},{"date":"2026-03-30","close":48950.0},{"date":"2026-03-31","close":48700.0},{"date":"2026-04-01","close":49800.0},{"date":"2026-04-02","close":48650.0},{"date":"2026-04-03","close":47900.0},{"date":"2026-04-06","close":47550.0},{"date":"2026-04-07","close":48950.0},{"date":"2026-04-08","close":49100.0},{"date":"2026-04-09","close":49850.0},{"date":"2026-04-10","close":50000.0},{"date":"2026-04-13","close":50200.0},{"date":"2026-04-14","close":50100.0},{"date":"2026-04-15","close":50200.0},{"date":"2026-04-16","close":51000.0},{"date":"2026-04-17","close":51700.0},{"date":"2026-04-20","close":51400.0},{"date":"2026-04-21","close":51500.0},{"date":"2026-04-22","close":51200.0},{"date":"2026-04-23","close":51000.0},{"date":"2026-04-24","close":51500.0},{"date":"2026-04-27","close":51000.0},{"date":"2026-04-28","close":51500.0},{"date":"2026-04-29","close":51300.0},{"date":"2026-04-30","close":51300.0},{"date":"2026-05-04","close":50400.0},{"date":"2026-05-06","close":49700.0},{"date":"2026-05-07","close":49950.0},{"date":"2026-05-08","close":49900.0},{"date":"2026-05-11","close":48900.0},{"date":"2026-05-12","close":48950.0},{"date":"2026-05-13","close":47850.0},{"date":"2026-05-14","close":48250.0},{"date":"2026-05-15","close":47550.0},{"date":"2026-05-18","close":46750.0},{"date":"2026-05-19","close":46050.0},{"date":"2026-05-20","close":44650.0},{"date":"2026-05-21","close":44150.0},{"date":"2026-05-22","close":44700.0},{"date":"2026-05-26","close":44100.0},{"date":"2026-05-27","close":42750.0},{"date":"2026-05-28","close":42800.0},{"date":"2026-05-29","close":43250.0},{"date":"2026-06-01","close":42550.0},{"date":"2026-06-02","close":43700.0},{"date":"2026-06-04","close":44950.0},{"date":"2026-06-05","close":43850.0},{"date":"2026-06-08","close":42800.0},{"date":"2026-06-09","close":44550.0},{"date":"2026-06-10","close":44000.0},{"date":"2026-06-11","close":43250.0},{"date":"2026-06-12","close":42550.0},{"date":"2026-06-15","close":42600.0},{"date":"2026-06-16","close":42800.0},{"date":"2026-06-17","close":42700.0},{"date":"2026-06-18","close":41250.0},{"date":"2026-06-19","close":40000.0},{"date":"2026-06-22","close":39650.0},{"date":"2026-06-23","close":38100.0},{"date":"2026-06-24","close":38750.0},{"date":"2026-06-25","close":37800.0},{"date":"2026-06-26","close":37000.0},{"date":"2026-06-29","close":40950.0},{"date":"2026-06-30","close":39950.0},{"date":"2026-07-01","close":40300.0},{"date":"2026-07-02","close":39800.0},{"date":"2026-07-03","close":40350.0},{"date":"2026-07-06","close":39900.0},{"date":"2026-07-07","close":39850.0},{"date":"2026-07-08","close":39750.0},{"date":"2026-07-09","close":38700.0},{"date":"2026-07-10","close":40450.0},{"date":"2026-07-13","close":39000.0},{"date":"2026-07-14","close":39350.0},{"date":"2026-07-15","close":39000.0},{"date":"2026-07-16","close":39000.0},{"date":"2026-07-20","close":38600.0},{"date":"2026-07-21","close":38950.0},{"date":"2026-07-22","close":39000.0},{"date":"2026-07-23","close":39200.0},{"date":"2026-07-24","close":39400.0},{"date":"2026-07-27","close":39700.0},{"date":"2026-07-28","close":38650.0},{"date":"2026-07-29","close":37650.0},{"date":"2026-07-30","close":39050.0},{"date":"2026-07-31","close":39200.0},{"date":"2026-08-03","close":36500.0},{"date":"2026-08-04","close":37300.0},{"date":"2026-08-05","close":37050.0},{"date":"2026-08-06","close":36850.0},{"date":"2026-08-07","close":36850.0},{"date":"2026-08-10","close":36600.0},{"date":"2026-08-11","close":37600.0},{"date":"2026-08-12","close":36550.0},{"date":"2026-08-13","close":36400.0},{"date":"2026-08-14","close":36250.0},{"date":"2026-08-18","close":34800.0},{"date":"2026-08-19","close":34450.0},{"date":"2026-08-20","close":34900.0},{"date":"2026-08-21","close":34450.0},{"date":"2026-08-24","close":34800.0},{"date":"2026-08-25","close":35600.0},{"date":"2026-08-26","close":35850.0},{"date":"2026-08-27","close":35450.0},{"date":"2026-08-28","close":36700.0},{"date":"2026-08-31","close":36200.0},{"date":"2026-09-01","close":36200.0},{"date":"2026-09-02","close":36000.0},{"date":"2026-09-03","close":36700.0},{"date":"2026-09-04","close":36800.0},{"date":"2026-09-07","close":36350.0},{"date":"2026-09-08","close":36000.0},{"date":"2026-09-09","close":35650.0},{"date":"2026-09-10","close":35600.0},{"date":"2026-09-11","close":35600.0},{"date":"2026-09-14","close":35750.0},{"date":"2026-09-15","close":35400.0},{"date":"2026-09-16","close":35400.0},{"date":"2026-09-17","close":35600.0},{"date":"2026-09-18","close":35650.0},{"date":"2026-09-21","close":35650.0},{"date":"2026-09-22","close":35750.0},{"date":"2026-09-23","close":35900.0},{"date":"2026-09-28","close":36500.0},{"date":"2026-09-29","close":36400.0},{"date":"2026-09-30","close":35900.0},{"date":"2026-10-01","close":35900.0},{"date":"2026-10-02","close":35800.0},{"date":"2026-10-06","close":35850.0},{"date":"2026-10-07","close":35900.0},{"date":"2026-10-08","close":35800.0},{"date":"2026-10-12","close":35400.0},{"date":"2026-10-13","close":35200.0},{"date":"2026-10-14","close":35250.0},{"date":"2026-10-15","close":34350.0},{"date":"2026-10-16","close":35350.0},{"date":"2026-10-19","close":35500.0},{"date":"2026-10-20","close":35150.0},{"date":"2026-10-21","close":35100.0},{"date":"2026-10-22","close":34600.0},{"date":"2026-10-23","close":34300.0}],"chart_data":[{"date":"2024-10-24","open":59640,"high":59640,"low":58229,"close":58758,"volume":10769,"rsi_14":34.58,"sma_20":68530.0,"sma_60":69095.0,"sma_120":72841.67},{"date":"2024-10-25","open":59287,"high":59287,"low":58140,"close":58758,"volume":11654,"rsi_14":28.57,"sma_20":68460.0,"sma_60":68945.0,"sma_120":72720.0},{"date":"2024-10-28","open":59111,"high":59111,"low":58405,"close":58934,"volume":9608,"rsi_14":28.57,"sma_20":68330.0,"sma_60":68798.33,"sma_120":72605.0},{"date":"2024-10-29","open":58670,"high":59287,"low":57435,"close":58052,"volume":19208,"rsi_14":26.92,"sma_20":68140.0,"sma_60":68633.33,"sma_120":72508.33},{"date":"2024-10-30","open":58052,"high":58405,"low":57170,"close":57258,"volume":18442,"rsi_14":28.87,"sma_20":67885.0,"sma_60":68478.33,"sma_120":72397.5},{"date":"2024-10-31","open":57258,"high":57346,"low":56464,"close":56993,"volume":16729,"rsi_14":22.58,"sma_20":67670.0,"sma_60":68343.33,"sma_120":72288.33},{"date":"2024-11-01","open":57082,"high":57964,"low":56993,"close":57964,"volume":15308,"rsi_14":36.36,"sma_20":67460.0,"sma_60":68211.67,"sma_120":72184.17},{"date":"2024-11-04","open":57964,"high":60258,"low":57523,"close":60258,"volume":32720,"rsi_14":50.88,"sma_20":67335.0,"sma_60":68116.67,"sma_120":72096.67},{"date":"2024-11-05","open":59552,"high":60434,"low":59287,"close":60170,"volume":13689,"rsi_14":53.21,"sma_20":67195.0,"sma_60":68040.0,"sma_120":72011.67},{"date":"2024-11-06","open":59993,"high":60258,"low":59199,"close":59552,"volume":19735,"rsi_14":52.73,"sma_20":67040.0,"sma_60":68063.33,"sma_120":71929.17},{"date":"2024-11-07","open":59111,"high":59817,"low":58229,"close":59376,"volume":16375,"rsi_14":55.24,"sma_20":66955.0,"sma_60":68035.0,"sma_120":71842.5},{"date":"2024-11-08","open":59993,"high":60081,"low":58670,"close":58758,"volume":17569,"rsi_14":47.57,"sma_20":66800.0,"sma_60":67975.0,"sma_120":71750.0},{"date":"2024-11-11","open":58493,"high":58758,"low":57876,"close":58052,"volume":13961,"rsi_14":48.51,"sma_20":66685.0,"sma_60":67910.0,"sma_120":71647.5},{"date":"2024-11-12","open":58052,"high":58405,"low":56993,"close":57258,"volume":15196,"rsi_14":39.0,"sma_20":66525.0,"sma_60":67815.0,"sma_120":71537.5},{"date":"2024-11-13","open":57170,"high":57523,"low":55582,"close":56376,"volume":38723,"rsi_14":37.14,"sma_20":66345.0,"sma_60":67695.0,"sma_120":71420.83},{"date":"2024-11-14","open":56905,"high":57346,"low":56199,"close":57170,"volume":21805,"rsi_14":42.11,"sma_20":66240.0,"sma_60":67596.67,"sma_120":71311.67},{"date":"2024-11-15","open":57346,"high":59728,"low":57346,"close":59640,"volume":33142,"rsi_14":52.86,"sma_20":66310.0,"sma_60":67535.0,"sma_120":71235.83},{"date":"2024-11-18","open":58846,"high":59993,"low":58758,"close":59376,"volume":13485,"rsi_14":55.64,"sma_20":66320.0,"sma_60":67475.0,"sma_120":71155.83},{"date":"2024-11-19","open":59376,"high":59728,"low":58934,"close":59552,"volume":7917,"rsi_14":60.32,"sma_20":66390.0,"sma_60":67433.33,"sma_120":71079.17},{"date":"2024-11-20","open":59199,"high":60258,"low":59199,"close":59905,"volume":7376,"rsi_14":62.99,"sma_20":66430.0,"sma_60":67408.33,"sma_120":71013.33},{"date":"2024-11-21","open":60258,"high":60434,"low":59552,"close":60434,"volume":16859,"rsi_14":61.48,"sma_20":66525.0,"sma_60":67388.33,"sma_120":70954.17},{"date":"2024-11-22","open":60081,"high":60787,"low":60081,"close":60434,"volume":9162,"rsi_14":51.04,"sma_20":66620.0,"sma_60":67390.0,"sma_120":70905.0},{"date":"2024-11-25","open":60434,"high":60699,"low":59993,"close":60258,"volume":8934,"rsi_14":50.52,"sma_20":66695.0,"sma_60":67376.67,"sma_120":70861.67},{"date":"2024-11-26","open":59728,"high":61317,"low":59728,"close":61228,"volume":12664,"rsi_14":59.41,"sma_20":66875.0,"sma_60":67396.67,"sma_120":70831.67},{"date":"2024-11-27","open":61317,"high":62111,"low":61052,"close":61758,"volume":19975,"rsi_14":62.86,"sma_20":67130.0,"sma_60":67433.33,"sma_120":70807.5},{"date":"2024-11-28","open":62287,"high":64757,"low":61758,"close":64493,"volume":66292,"rsi_14":75.19,"sma_20":67555.0,"sma_60":67518.33,"sma_120":70806.67},{"date":"2024-11-29","open":64846,"high":64846,"low":62993,"close":63522,"volume":25846,"rsi_14":73.48,"sma_20":67870.0,"sma_60":67591.67,"sma_120":70795.83},{"date":"2024-12-02","open":63875,"high":63963,"low":62816,"close":63963,"volume":16465,"rsi_14":79.69,"sma_20":68080.0,"sma_60":67698.33,"sma_120":70798.33},{"date":"2024-12-03","open":63522,"high":64493,"low":63522,"close":63963,"volume":14592,"rsi_14":86.44,"sma_20":68295.0,"sma_60":67806.67,"sma_120":70804.17},{"date":"2024-12-04","open":62728,"high":63787,"low":62552,"close":63081,"volume":26941,"rsi_14":78.15,"sma_20":68495.0,"sma_60":67878.33,"sma_120":70788.33},{"date":"2024-12-05","open":62816,"high":62993,"low":61846,"close":62199,"volume":16587,"rsi_14":64.36,"sma_20":68655.0,"sma_60":67955.0,"sma_120":70748.33},{"date":"2024-12-06","open":62552,"high":62552,"low":60522,"close":62111,"volume":29200,"rsi_14":65.66,"sma_20":68845.0,"sma_60":68013.33,"sma_120":70698.33},{"date":"2024-12-09","open":61669,"high":61669,"low":59199,"close":59287,"volume":31290,"rsi_14":48.84,"sma_20":68915.0,"sma_60":68025.0,"sma_120":70632.5},{"date":"2024-12-10","open":60434,"high":62375,"low":60081,"close":61581,"volume":21487,"rsi_14":56.29,"sma_20":69160.0,"sma_60":68075.0,"sma_120":70590.83},{"date":"2024-12-11","open":61228,"high":62816,"low":61228,"close":62111,"volume":20628,"rsi_14":56.29,"sma_20":69485.0,"sma_60":68158.33,"sma_120":70555.0},{"date":"2024-12-12","open":62640,"high":62640,"low":60964,"close":61140,"volume":52408,"rsi_14":52.47,"sma_20":69710.0,"sma_60":68240.0,"sma_120":70512.5},{"date":"2024-12-13","open":62022,"high":62022,"low":61317,"close":61934,"volume":14035,"rsi_14":55.62,"sma_20":69840.0,"sma_60":68305.0,"sma_120":70485.0},{"date":"2024-12-16","open":61934,"high":62640,"low":61493,"close":62111,"volume":13684,"rsi_14":53.12,"sma_20":69995.0,"sma_60":68348.33,"sma_120":70453.33},{"date":"2024-12-17","open":62463,"high":62463,"low":61493,"close":61758,"volume":7995,"rsi_14":50.0,"sma_20":70120.0,"sma_60":68376.67,"sma_120":70403.33},{"date":"2024-12-18","open":61758,"high":62816,"low":61493,"close":62816,"volume":13045,"rsi_14":43.17,"sma_20":70285.0,"sma_60":68445.0,"sma_120":70359.17},{"date":"2024-12-19","open":62111,"high":62111,"low":61493,"close":61493,"volume":12459,"rsi_14":41.96,"sma_20":70345.0,"sma_60":68466.67,"sma_120":70300.83},{"date":"2024-12-20","open":62287,"high":62287,"low":60875,"close":61758,"volume":11792,"rsi_14":41.13,"sma_20":70420.0,"sma_60":68500.0,"sma_120":70237.5},{"date":"2024-12-23","open":62199,"high":62816,"low":61493,"close":62640,"volume":18518,"rsi_14":45.03,"sma_20":70555.0,"sma_60":68526.67,"sma_120":70181.67},{"date":"2024-12-24","open":62640,"high":63699,"low":62287,"close":62993,"volume":13400,"rsi_14":49.66,"sma_20":70655.0,"sma_60":68556.67,"sma_120":70133.33},{"date":"2024-12-26","open":62993,"high":64140,"low":62816,"close":63081,"volume":30117,"rsi_14":53.68,"sma_20":70730.0,"sma_60":68581.67,"sma_120":70087.5},{"date":"2024-12-27","open":64016,"high":65137,"low":61586,"close":61866,"volume":48781,"rsi_14":38.83,"sma_20":70385.0,"sma_60":68536.67,"sma_120":69995.0},{"date":"2024-12-30","open":61866,"high":62146,"low":61118,"close":61118,"volume":24614,"rsi_14":44.51,"sma_20":70055.0,"sma_60":68461.67,"sma_120":69887.5},{"date":"2025-01-02","open":59810,"high":61586,"low":59530,"close":61212,"volume":12495,"rsi_14":34.53,"sma_20":69705.0,"sma_60":68373.33,"sma_120":69785.0},{"date":"2025-01-03","open":61212,"high":64483,"low":61212,"close":63361,"volume":24321,"rsi_14":41.67,"sma_20":69470.0,"sma_60":68320.0,"sma_120":69701.67},{"date":"2025-01-06","open":62894,"high":66072,"low":62707,"close":64483,"volume":35900,"rsi_14":49.04,"sma_20":69345.0,"sma_60":68293.33,"sma_120":69615.0},{"date":"2025-01-07","open":63922,"high":65324,"low":63642,"close":64016,"volume":12985,"rsi_14":44.44,"sma_20":69245.0,"sma_60":68285.0,"sma_120":69530.83},{"date":"2025-01-08","open":64016,"high":64016,"low":61212,"close":61492,"volume":28586,"rsi_14":37.08,"sma_20":69015.0,"sma_60":68220.0,"sma_120":69425.83},{"date":"2025-01-09","open":61492,"high":61866,"low":60558,"close":61118,"volume":26043,"rsi_14":37.08,"sma_20":68925.0,"sma_60":68175.0,"sma_120":69313.33},{"date":"2025-01-10","open":61025,"high":61773,"low":60651,"close":60932,"volume":16675,"rsi_14":32.14,"sma_20":68695.0,"sma_60":68126.67,"sma_120":69201.67},{"date":"2025-01-13","open":60932,"high":61212,"low":59904,"close":60184,"volume":16071,"rsi_14":33.54,"sma_20":68395.0,"sma_60":68075.0,"sma_120":69090.83},{"date":"2025-01-14","open":60745,"high":60745,"low":59810,"close":60371,"volume":14299,"rsi_14":33.12,"sma_20":68160.0,"sma_60":68036.67,"sma_120":68985.0},{"date":"2025-01-15","open":60558,"high":60745,"low":59810,"close":60184,"volume":8440,"rsi_14":28.29,"sma_20":67870.0,"sma_60":68006.67,"sma_120":68877.5},{"date":"2025-01-16","open":60277,"high":60558,"low":59810,"close":60184,"volume":10857,"rsi_14":26.35,"sma_20":67570.0,"sma_60":67961.67,"sma_120":68768.33},{"date":"2025-01-17","open":60184,"high":60371,"low":59810,"close":60184,"volume":7848,"rsi_14":25.85,"sma_20":67290.0,"sma_60":67933.33,"sma_120":68665.83},{"date":"2025-01-20","open":60184,"high":60184,"low":59436,"close":59904,"volume":7216,"rsi_14":39.18,"sma_20":66935.0,"sma_60":67883.33,"sma_120":68570.83},{"date":"2025-01-21","open":60184,"high":60277,"low":59249,"close":59810,"volume":11406,"rsi_14":42.22,"sma_20":66650.0,"sma_60":67840.0,"sma_120":68467.5},{"date":"2025-01-22","open":59623,"high":59904,"low":59530,"close":59717,"volume":11693,"rsi_14":41.11,"sma_20":66345.0,"sma_60":67795.0,"sma_120":68370.0},{"date":"2025-01-23","open":59623,"high":59717,"low":58595,"close":58689,"volume":17804,"rsi_14":17.95,"sma_20":65935.0,"sma_60":67728.33,"sma_120":68263.33},{"date":"2025-01-24","open":55605,"high":58408,"low":55511,"close":56072,"volume":84076,"rsi_14":2.13,"sma_20":65365.0,"sma_60":67631.67,"sma_120":68132.5},{"date":"2025-01-31","open":56165,"high":57287,"low":55418,"close":56165,"volume":16907,"rsi_14":3.33,"sma_20":64795.0,"sma_60":67551.67,"sma_120":68015.0},{"date":"2025-02-03","open":55698,"high":55792,"low":53175,"close":53549,"volume":40781,"rsi_14":3.3,"sma_20":64350.0,"sma_60":67430.0,"sma_120":67886.67},{"date":"2025-02-04","open":54296,"high":54296,"low":53549,"close":53736,"volume":26080,"rsi_14":5.62,"sma_20":63955.0,"sma_60":67293.33,"sma_120":67752.5},{"date":"2025-02-05","open":53455,"high":55324,"low":53455,"close":54390,"volume":16053,"rsi_14":12.77,"sma_20":63590.0,"sma_60":67125.0,"sma_120":67620.83},{"date":"2025-02-06","open":55324,"high":55418,"low":54764,"close":55324,"volume":18541,"rsi_14":22.92,"sma_20":63160.0,"sma_60":66975.0,"sma_120":67507.5},{"date":"2025-02-07","open":55418,"high":56352,"low":55044,"close":56072,"volume":24537,"rsi_14":27.45,"sma_20":62710.0,"sma_60":66850.0,"sma_120":67456.67},{"date":"2025-02-10","open":55605,"high":55979,"low":54857,"close":55044,"volume":15664,"rsi_14":25.23,"sma_20":62230.0,"sma_60":66710.0,"sma_120":67372.5},{"date":"2025-02-11","open":55044,"high":55231,"low":54109,"close":54764,"volume":18826,"rsi_14":24.56,"sma_20":61870.0,"sma_60":66576.67,"sma_120":67275.83},{"date":"2025-02-12","open":54296,"high":54764,"low":54016,"close":54296,"volume":18144,"rsi_14":23.53,"sma_20":61505.0,"sma_60":66448.33,"sma_120":67179.17},{"date":"2025-02-13","open":54296,"high":55231,"low":54296,"close":55044,"volume":20815,"rsi_14":29.03,"sma_20":61190.0,"sma_60":66348.33,"sma_120":67081.67},{"date":"2025-02-14","open":55044,"high":55324,"low":54670,"close":55044,"volume":7671,"rsi_14":29.27,"sma_20":60915.0,"sma_60":66265.0,"sma_120":66980.0},{"date":"2025-02-17","open":55044,"high":56259,"low":54857,"close":56165,"volume":16870,"rsi_14":35.82,"sma_20":60690.0,"sma_60":66186.67,"sma_120":66891.67},{"date":"2025-02-18","open":56446,"high":57100,"low":55979,"close":57007,"volume":15923,"rsi_14":43.18,"sma_20":60520.0,"sma_60":66076.67,"sma_120":66805.83},{"date":"2025-02-19","open":57193,"high":58315,"low":56446,"close":56820,"volume":30770,"rsi_14":53.77,"sma_20":60340.0,"sma_60":65968.33,"sma_120":66721.67},{"date":"2025-02-20","open":56539,"high":57380,"low":56539,"close":57007,"volume":17553,"rsi_14":54.21,"sma_20":60170.0,"sma_60":65860.0,"sma_120":66646.67},{"date":"2025-02-21","open":57474,"high":57474,"low":56726,"close":57380,"volume":11419,"rsi_14":74.7,"sma_20":60035.0,"sma_60":65751.67,"sma_120":66580.0},{"date":"2025-02-24","open":57007,"high":57567,"low":56726,"close":57380,"volume":13128,"rsi_14":74.07,"sma_20":59905.0,"sma_60":65633.33,"sma_120":66510.83},{"date":"2025-02-25","open":56820,"high":58221,"low":56633,"close":58035,"volume":15098,"rsi_14":74.07,"sma_20":59815.0,"sma_60":65526.67,"sma_120":66458.33},{"date":"2025-02-26","open":57848,"high":58315,"low":57380,"close":57941,"volume":10862,"rsi_14":69.44,"sma_20":59775.0,"sma_60":65421.67,"sma_120":66399.17},{"date":"2025-02-27","open":57474,"high":57848,"low":56446,"close":56633,"volume":11329,"rsi_14":53.85,"sma_20":59805.0,"sma_60":65275.0,"sma_120":66335.83},{"date":"2025-02-28","open":56259,"high":56259,"low":55137,"close":55324,"volume":15916,"rsi_14":51.85,"sma_20":59760.0,"sma_60":65095.0,"sma_120":66264.17},{"date":"2025-03-04","open":55324,"high":55698,"low":54483,"close":54577,"volume":10752,"rsi_14":48.84,"sma_20":59815.0,"sma_60":64850.0,"sma_120":66184.17},{"date":"2025-03-05","open":55698,"high":56539,"low":54857,"close":55418,"volume":7722,"rsi_14":56.67,"sma_20":59905.0,"sma_60":64638.33,"sma_120":66115.0},{"date":"2025-03-06","open":56539,"high":56820,"low":55698,"close":56820,"volume":11543,"rsi_14":59.79,"sma_20":60035.0,"sma_60":64443.33,"sma_120":66070.83},{"date":"2025-03-07","open":56633,"high":56913,"low":55698,"close":55979,"volume":7205,"rsi_14":54.72,"sma_20":60070.0,"sma_60":64233.33,"sma_120":66020.0},{"date":"2025-03-10","open":56072,"high":56726,"low":55605,"close":56072,"volume":8583,"rsi_14":49.47,"sma_20":60070.0,"sma_60":64041.67,"sma_120":65960.0},{"date":"2025-03-11","open":55885,"high":56446,"low":55137,"close":55792,"volume":11832,"rsi_14":42.7,"sma_20":60110.0,"sma_60":63861.67,"sma_120":65908.33},{"date":"2025-03-12","open":55231,"high":56165,"low":55231,"close":55885,"volume":6087,"rsi_14":44.32,"sma_20":60170.0,"sma_60":63685.0,"sma_120":65849.17},{"date":"2025-03-13","open":56446,"high":56820,"low":55231,"close":56259,"volume":26163,"rsi_14":45.56,"sma_20":60275.0,"sma_60":63568.33,"sma_120":65796.67},{"date":"2025-03-14","open":56726,"high":57193,"low":55792,"close":56539,"volume":18349,"rsi_14":44.94,"sma_20":60355.0,"sma_60":63413.33,"sma_120":65744.17},{"date":"2025-03-17","open":57007,"high":57661,"low":56072,"close":56352,"volume":9136,"rsi_14":43.96,"sma_20":60425.0,"sma_60":63245.0,"sma_120":65701.67},{"date":"2025-03-18","open":56539,"high":56913,"low":56352,"close":56820,"volume":24783,"rsi_14":42.7,"sma_20":60460.0,"sma_60":63103.33,"sma_120":65671.67},{"date":"2025-03-19","open":56820,"high":57754,"low":56446,"close":57754,"volume":14721,"rsi_14":48.98,"sma_20":60500.0,"sma_60":62963.33,"sma_120":65634.17},{"date":"2025-03-20","open":58035,"high":58876,"low":57754,"close":58782,"volume":14904,"rsi_14":62.11,"sma_20":60605.0,"sma_60":62838.33,"sma_120":65593.33},{"date":"2025-03-21","open":58876,"high":61399,"low":58315,"close":60558,"volume":56637,"rsi_14":78.0,"sma_20":60795.0,"sma_60":62751.67,"sma_120":65564.17},{"date":"2025-03-24","open":60932,"high":61025,"low":59530,"close":60184,"volume":22939,"rsi_14":81.25,"sma_20":60945.0,"sma_60":62638.33,"sma_120":65541.67},{"date":"2025-03-25","open":59530,"high":60745,"low":59156,"close":60184,"volume":17697,"rsi_14":79.31,"sma_20":61095.0,"sma_60":62550.0,"sma_120":65508.33},{"date":"2025-03-26","open":61118,"high":61118,"low":60091,"close":60091,"volume":9501,"rsi_14":73.97,"sma_20":61205.0,"sma_60":62455.0,"sma_120":65477.5},{"date":"2025-03-27","open":59904,"high":60745,"low":59530,"close":60558,"volume":11987,"rsi_14":85.51,"sma_20":61345.0,"sma_60":62351.67,"sma_120":65439.17},{"date":"2025-03-28","open":60558,"high":61305,"low":59904,"close":60932,"volume":13276,"rsi_14":86.11,"sma_20":61575.0,"sma_60":62248.33,"sma_120":65402.5},{"date":"2025-03-31","open":60745,"high":60745,"low":58408,"close":59343,"volume":23452,"rsi_14":72.09,"sma_20":61790.0,"sma_60":62115.0,"sma_120":65348.33},{"date":"2025-04-01","open":59343,"high":60184,"low":57380,"close":57474,"volume":30485,"rsi_14":58.1,"sma_20":61945.0,"sma_60":62036.67,"sma_120":65286.67},{"date":"2025-04-02","open":57567,"high":59436,"low":57567,"close":59156,"volume":12385,"rsi_14":63.03,"sma_20":62145.0,"sma_60":62001.67,"sma_120":65231.67},{"date":"2025-04-03","open":57380,"high":58782,"low":56072,"close":57661,"volume":26721,"rsi_14":54.55,"sma_20":62190.0,"sma_60":61938.33,"sma_120":65155.83},{"date":"2025-04-04","open":57287,"high":57287,"low":55792,"close":56539,"volume":33045,"rsi_14":50.7,"sma_20":62220.0,"sma_60":61816.67,"sma_120":65068.33},{"date":"2025-04-07","open":53923,"high":56072,"low":53736,"close":55137,"volume":23858,"rsi_14":44.08,"sma_20":62170.0,"sma_60":61650.0,"sma_120":64971.67},{"date":"2025-04-08","open":55418,"high":57474,"low":54951,"close":56072,"volume":13106,"rsi_14":44.08,"sma_20":62185.0,"sma_60":61508.33,"sma_120":64896.67},{"date":"2025-04-09","open":55231,"high":56539,"low":54857,"close":55605,"volume":18477,"rsi_14":38.36,"sma_20":62170.0,"sma_60":61403.33,"sma_120":64811.67},{"date":"2025-04-10","open":56726,"high":60745,"low":55979,"close":60745,"volume":35020,"rsi_14":50.55,"sma_20":62410.0,"sma_60":61396.67,"sma_120":64785.83},{"date":"2025-04-11","open":59156,"high":60464,"low":58502,"close":59997,"volume":28180,"rsi_14":49.46,"sma_20":62595.0,"sma_60":61380.0,"sma_120":64753.33},{"date":"2025-04-14","open":58876,"high":60277,"low":58782,"close":59156,"volume":9832,"rsi_14":47.18,"sma_20":62745.0,"sma_60":61361.67,"sma_120":64718.33},{"date":"2025-04-15","open":58876,"high":59810,"low":58408,"close":59249,"volume":6569,"rsi_14":47.69,"sma_20":62875.0,"sma_60":61341.67,"sma_120":64689.17},{"date":"2025-04-16","open":58689,"high":59810,"low":58502,"close":58502,"volume":5592,"rsi_14":44.44,"sma_20":62915.0,"sma_60":61311.67,"sma_120":64659.17},{"date":"2025-04-17","open":59530,"high":59717,"low":58408,"close":59343,"volume":4526,"rsi_14":45.81,"sma_20":62945.0,"sma_60":61296.67,"sma_120":64629.17},{"date":"2025-04-18","open":58782,"high":60371,"low":58408,"close":59810,"volume":9563,"rsi_14":51.31,"sma_20":62905.0,"sma_60":61290.0,"sma_120":64611.67},{"date":"2025-04-21","open":59717,"high":61212,"low":59717,"close":60745,"volume":11489,"rsi_14":59.67,"sma_20":62935.0,"sma_60":61305.0,"sma_120":64594.17},{"date":"2025-04-22","open":60838,"high":61025,"low":59810,"close":59810,"volume":7189,"rsi_14":52.02,"sma_20":62915.0,"sma_60":61305.0,"sma_120":64572.5},{"date":"2025-04-23","open":60371,"high":60745,"low":59904,"close":60745,"volume":7153,"rsi_14":59.88,"sma_20":62950.0,"sma_60":61323.33,"sma_120":64559.17},{"date":"2025-04-24","open":60184,"high":61586,"low":59904,"close":61492,"volume":18625,"rsi_14":66.26,"sma_20":63000.0,"sma_60":61373.33,"sma_120":64550.83},{"date":"2025-04-25","open":61586,"high":62520,"low":61118,"close":61679,"volume":10620,"rsi_14":73.33,"sma_20":63040.0,"sma_60":61473.33,"sma_120":64552.5},{"date":"2025-04-28","open":61305,"high":61960,"low":60371,"close":61025,"volume":17013,"rsi_14":68.03,"sma_20":63130.0,"sma_60":61560.0,"sma_120":64555.83},{"date":"2025-04-29","open":61025,"high":61866,"low":61025,"close":61586,"volume":6114,"rsi_14":71.62,"sma_20":63350.0,"sma_60":61703.33,"sma_120":64566.67},{"date":"2025-04-30","open":61212,"high":61960,"low":60464,"close":61305,"volume":13470,"rsi_14":53.12,"sma_20":63465.0,"sma_60":61838.33,"sma_120":64565.83},{"date":"2025-05-02","open":61025,"high":61399,"low":60091,"close":60184,"volume":6043,"rsi_14":51.0,"sma_20":63600.0,"sma_60":61941.67,"sma_120":64533.33},{"date":"2025-05-07","open":60184,"high":60558,"low":59343,"close":59810,"volume":9806,"rsi_14":53.68,"sma_20":63775.0,"sma_60":62021.67,"sma_120":64498.33},{"date":"2025-05-08","open":60091,"high":60745,"low":59810,"close":60745,"volume":6790,"rsi_14":57.69,"sma_20":64075.0,"sma_60":62105.0,"sma_120":64477.5},{"date":"2025-05-09","open":60371,"high":61118,"low":59810,"close":60745,"volume":12703,"rsi_14":62.5,"sma_20":64325.0,"sma_60":62206.67,"sma_120":64458.33},{"date":"2025-05-12","open":60745,"high":62053,"low":60745,"close":61773,"volume":11669,"rsi_14":63.27,"sma_20":64655.0,"sma_60":62331.67,"sma_120":64454.17},{"date":"2025-05-13","open":61866,"high":62240,"low":61492,"close":61773,"volume":11530,"rsi_14":61.29,"sma_20":64710.0,"sma_60":62465.0,"sma_120":64456.67},{"date":"2025-05-14","open":62146,"high":62240,"low":61305,"close":61773,"volume":12792,"rsi_14":56.63,"sma_20":64805.0,"sma_60":62585.0,"sma_120":64466.67},{"date":"2025-05-15","open":61118,"high":62053,"low":61118,"close":61866,"volume":7685,"rsi_14":64.86,"sma_20":64950.0,"sma_60":62706.67,"sma_120":64485.83},{"date":"2025-05-16","open":61679,"high":61679,"low":60745,"close":61025,"volume":8374,"rsi_14":52.05,"sma_20":65045.0,"sma_60":62793.33,"sma_120":64490.0},{"date":"2025-05-19","open":61025,"high":61492,"low":59997,"close":61492,"volume":8449,"rsi_14":50.0,"sma_20":65205.0,"sma_60":62873.33,"sma_120":64475.0},{"date":"2025-05-20","open":62427,"high":62427,"low":60464,"close":60464,"volume":7674,"rsi_14":41.77,"sma_20":65265.0,"sma_60":62938.33,"sma_120":64453.33},{"date":"2025-05-21","open":60464,"high":61773,"low":60464,"close":61399,"volume":7120,"rsi_14":52.44,"sma_20":65350.0,"sma_60":63016.67,"sma_120":64438.33},{"date":"2025-05-22","open":60651,"high":61773,"low":60651,"close":61025,"volume":10605,"rsi_14":46.25,"sma_20":65365.0,"sma_60":63081.67,"sma_120":64416.67},{"date":"2025-05-23","open":61305,"high":61492,"low":60184,"close":60464,"volume":9864,"rsi_14":44.58,"sma_20":65400.0,"sma_60":63136.67,"sma_120":64385.0},{"date":"2025-05-26","open":61492,"high":61866,"low":60371,"close":61212,"volume":13774,"rsi_14":56.96,"sma_20":65425.0,"sma_60":63193.33,"sma_120":64360.0},{"date":"2025-05-27","open":60558,"high":61212,"low":60464,"close":60651,"volume":4587,"rsi_14":55.56,"sma_20":65380.0,"sma_60":63241.67,"sma_120":64331.67},{"date":"2025-05-28","open":60464,"high":61679,"low":60184,"close":61118,"volume":10876,"rsi_14":52.63,"sma_20":65350.0,"sma_60":63321.67,"sma_120":64298.33},{"date":"2025-05-29","open":61773,"high":62333,"low":61305,"close":62240,"volume":16134,"rsi_14":59.09,"sma_20":65415.0,"sma_60":63445.0,"sma_120":64270.0},{"date":"2025-05-30","open":62333,"high":62614,"low":61399,"close":61492,"volume":7562,"rsi_14":48.24,"sma_20":65410.0,"sma_60":63568.33,"sma_120":64209.17},{"date":"2025-06-02","open":61118,"high":61866,"low":60558,"close":61118,"volume":7473,"rsi_14":46.07,"sma_20":65400.0,"sma_60":63670.0,"sma_120":64154.17},{"date":"2025-06-04","open":61492,"high":62240,"low":61212,"close":61866,"volume":16185,"rsi_14":50.52,"sma_20":65490.0,"sma_60":63760.0,"sma_120":64101.67},{"date":"2025-06-05","open":61773,"high":62520,"low":61492,"close":61960,"volume":16261,"rsi_14":50.52,"sma_20":65605.0,"sma_60":63866.67,"sma_120":64050.0},{"date":"2025-06-09","open":62146,"high":64016,"low":61960,"close":63455,"volume":21287,"rsi_14":62.5,"sma_20":65750.0,"sma_60":63998.33,"sma_120":64020.0},{"date":"2025-06-10","open":63922,"high":64202,"low":63174,"close":63174,"volume":14262,"rsi_14":58.82,"sma_20":65880.0,"sma_60":64130.0,"sma_120":63995.83},{"date":"2025-06-11","open":63081,"high":64857,"low":62988,"close":64202,"volume":17689,"rsi_14":69.61,"sma_20":66010.0,"sma_60":64278.33,"sma_120":63981.67},{"date":"2025-06-12","open":64202,"high":64857,"low":63548,"close":64016,"volume":20595,"rsi_14":64.89,"sma_20":66130.0,"sma_60":64416.67,"sma_120":63992.5},{"date":"2025-06-13","open":63455,"high":64109,"low":61305,"close":61773,"volume":26065,"rsi_14":53.51,"sma_20":66130.0,"sma_60":64510.0,"sma_120":63961.67},{"date":"2025-06-16","open":62707,"high":62801,"low":61212,"close":61960,"volume":13956,"rsi_14":57.27,"sma_20":66135.0,"sma_60":64610.0,"sma_120":63927.5},{"date":"2025-06-17","open":61586,"high":62240,"low":60651,"close":61399,"volume":22665,"rsi_14":50.93,"sma_20":66155.0,"sma_60":64691.67,"sma_120":63897.5},{"date":"2025-06-18","open":60838,"high":62333,"low":60838,"close":61399,"volume":15993,"rsi_14":53.92,"sma_20":66150.0,"sma_60":64756.67,"sma_120":63860.0},{"date":"2025-06-19","open":61679,"high":63548,"low":61679,"close":62146,"volume":21983,"rsi_14":55.24,"sma_20":66240.0,"sma_60":64816.67,"sma_120":63827.5},{"date":"2025-06-20","open":62146,"high":63268,"low":61679,"close":63268,"volume":13448,"rsi_14":55.24,"sma_20":66340.0,"sma_60":64865.0,"sma_120":63808.33},{"date":"2025-06-23","open":62333,"high":62707,"low":61773,"close":62053,"volume":9770,"rsi_14":52.73,"sma_20":66395.0,"sma_60":64898.33,"sma_120":63768.33},{"date":"2025-06-24","open":62520,"high":63829,"low":62520,"close":63361,"volume":21197,"rsi_14":60.0,"sma_20":66550.0,"sma_60":64955.0,"sma_120":63752.5},{"date":"2025-06-25","open":63361,"high":63829,"low":63081,"close":63642,"volume":16137,"rsi_14":58.26,"sma_20":66680.0,"sma_60":65018.33,"sma_120":63736.67},{"date":"2025-06-26","open":63642,"high":63642,"low":62053,"close":63174,"volume":29036,"rsi_14":55.46,"sma_20":66815.0,"sma_60":65065.0,"sma_120":63708.33},{"date":"2025-06-27","open":62988,"high":63268,"low":61960,"close":62614,"volume":9564,"rsi_14":45.87,"sma_20":66895.0,"sma_60":65095.0,"sma_120":63671.67},{"date":"2025-06-30","open":62707,"high":62988,"low":61866,"close":62520,"volume":12386,"rsi_14":46.73,"sma_20":66910.0,"sma_60":65151.67,"sma_120":63633.33},{"date":"2025-07-01","open":62240,"high":63548,"low":62240,"close":62988,"volume":13120,"rsi_14":43.56,"sma_20":66990.0,"sma_60":65250.0,"sma_120":63643.33},{"date":"2025-07-02","open":62520,"high":63735,"low":62427,"close":63548,"volume":14237,"rsi_14":47.62,"sma_20":67120.0,"sma_60":65328.33,"sma_120":63665.0},{"date":"2025-07-03","open":63548,"high":64576,"low":63268,"close":64576,"volume":15994,"rsi_14":66.3,"sma_20":67265.0,"sma_60":65451.67,"sma_120":63695.0},{"date":"2025-07-04","open":64483,"high":64857,"low":63735,"close":64016,"volume":15238,"rsi_14":61.46,"sma_20":67375.0,"sma_60":65585.0,"sma_120":63700.83},{"date":"2025-07-07","open":63922,"high":64576,"low":63268,"close":63735,"volume":12546,"rsi_14":63.44,"sma_20":67390.0,"sma_60":65738.33,"sma_120":63694.17},{"date":"2025-07-08","open":65137,"high":67847,"low":64016,"close":67754,"volume":72643,"rsi_14":75.0,"sma_20":67635.0,"sma_60":65946.67,"sma_120":63727.5},{"date":"2025-07-09","open":67567,"high":71866,"low":67380,"close":71305,"volume":86913,"rsi_14":79.52,"sma_20":68015.0,"sma_60":66226.67,"sma_120":63815.0},{"date":"2025-07-10","open":71025,"high":72239,"low":70090,"close":70090,"volume":30965,"rsi_14":71.86,"sma_20":68340.0,"sma_60":66393.33,"sma_120":63895.0},{"date":"2025-07-11","open":69997,"high":71585,"low":69997,"close":70464,"volume":33476,"rsi_14":78.48,"sma_20":68805.0,"sma_60":66580.0,"sma_120":63980.0},{"date":"2025-07-14","open":71025,"high":71398,"low":69716,"close":71398,"volume":19533,"rsi_14":77.92,"sma_20":69310.0,"sma_60":66798.33,"sma_120":64080.0},{"date":"2025-07-15","open":70838,"high":71118,"low":69436,"close":70277,"volume":22178,"rsi_14":71.78,"sma_20":69785.0,"sma_60":66995.0,"sma_120":64168.33},{"date":"2025-07-16","open":69716,"high":70464,"low":69436,"close":69716,"volume":11529,"rsi_14":71.34,"sma_20":70230.0,"sma_60":67195.0,"sma_120":64253.33},{"date":"2025-07-17","open":68969,"high":69716,"low":68782,"close":69342,"volume":14454,"rsi_14":72.22,"sma_20":70615.0,"sma_60":67373.33,"sma_120":64335.0},{"date":"2025-07-18","open":69342,"high":69342,"low":67286,"close":67473,"volume":21255,"rsi_14":64.64,"sma_20":70840.0,"sma_60":67510.0,"sma_120":64400.0},{"date":"2025-07-21","open":67193,"high":67941,"low":66819,"close":66819,"volume":16113,"rsi_14":61.2,"sma_20":71095.0,"sma_60":67618.33,"sma_120":64461.67},{"date":"2025-07-22","open":66913,"high":67193,"low":65044,"close":65230,"volume":24435,"rsi_14":54.64,"sma_20":71195.0,"sma_60":67715.0,"sma_120":64510.0},{"date":"2025-07-23","open":66165,"high":66165,"low":64296,"close":65137,"volume":14159,"rsi_14":51.63,"sma_20":71275.0,"sma_60":67793.33,"sma_120":64558.33},{"date":"2025-07-24","open":65791,"high":65978,"low":64016,"close":64296,"volume":15011,"rsi_14":50.8,"sma_20":71335.0,"sma_60":67843.33,"sma_120":64608.33},{"date":"2025-07-25","open":64202,"high":64389,"low":63455,"close":63548,"volume":18005,"rsi_14":49.48,"sma_20":71385.0,"sma_60":67876.67,"sma_120":64675.0},{"date":"2025-07-28","open":63548,"high":63642,"low":61492,"close":61586,"volume":18839,"rsi_14":30.59,"sma_20":71335.0,"sma_60":67886.67,"sma_120":64723.33},{"date":"2025-07-29","open":61586,"high":62614,"low":60838,"close":61866,"volume":16118,"rsi_14":12.59,"sma_20":71275.0,"sma_60":67891.67,"sma_120":64797.5},{"date":"2025-07-30","open":61866,"high":62520,"low":61773,"close":62240,"volume":10750,"rsi_14":16.67,"sma_20":71205.0,"sma_60":67908.33,"sma_120":64873.33},{"date":"2025-07-31","open":61960,"high":62520,"low":61679,"close":62333,"volume":9603,"rsi_14":14.63,"sma_20":71085.0,"sma_60":67946.67,"sma_120":64944.17},{"date":"2025-08-01","open":62333,"high":62333,"low":60091,"close":60277,"volume":19400,"rsi_14":5.93,"sma_20":70885.0,"sma_60":67955.0,"sma_120":64988.33},{"date":"2025-08-04","open":60464,"high":61399,"low":59904,"close":60745,"volume":6972,"rsi_14":10.16,"sma_20":70725.0,"sma_60":67955.0,"sma_120":65030.0},{"date":"2025-08-05","open":60838,"high":61679,"low":60651,"close":60651,"volume":8389,"rsi_14":10.57,"sma_20":70345.0,"sma_60":67953.33,"sma_120":65080.0},{"date":"2025-08-06","open":61212,"high":61492,"low":60184,"close":61305,"volume":17926,"rsi_14":15.87,"sma_20":69810.0,"sma_60":67945.0,"sma_120":65138.33},{"date":"2025-08-07","open":61212,"high":61586,"low":60932,"close":61305,"volume":5305,"rsi_14":18.87,"sma_20":69340.0,"sma_60":67936.67,"sma_120":65200.83},{"date":"2025-08-08","open":61212,"high":61679,"low":60651,"close":60745,"volume":9526,"rsi_14":19.05,"sma_20":68820.0,"sma_60":67918.33,"sma_120":65251.67},{"date":"2025-08-11","open":60745,"high":61025,"low":59904,"close":60277,"volume":10493,"rsi_14":21.51,"sma_20":68225.0,"sma_60":67890.0,"sma_120":65298.33},{"date":"2025-08-12","open":59997,"high":60558,"low":59904,"close":60277,"volume":8264,"rsi_14":21.74,"sma_20":67690.0,"sma_60":67876.67,"sma_120":65335.0},{"date":"2025-08-13","open":60277,"high":60651,"low":59530,"close":59623,"volume":15063,"rsi_14":22.22,"sma_20":67150.0,"sma_60":67843.33,"sma_120":65358.33},{"date":"2025-08-14","open":59623,"high":60184,"low":59530,"close":59717,"volume":9185,"rsi_14":25.3,"sma_20":66635.0,"sma_60":67830.0,"sma_120":65384.17},{"date":"2025-08-18","open":59717,"high":59997,"low":58689,"close":58876,"volume":12431,"rsi_14":29.58,"sma_20":66175.0,"sma_60":67785.0,"sma_120":65400.83},{"date":"2025-08-19","open":58969,"high":59904,"low":58969,"close":59436,"volume":10539,"rsi_14":32.43,"sma_20":65780.0,"sma_60":67756.67,"sma_120":65419.17},{"date":"2025-08-20","open":59810,"high":59997,"low":58128,"close":59343,"volume":13104,"rsi_14":28.17,"sma_20":65465.0,"sma_60":67736.67,"sma_120":65436.67},{"date":"2025-08-21","open":59063,"high":60091,"low":58969,"close":59249,"volume":10245,"rsi_14":26.76,"sma_20":65150.0,"sma_60":67701.67,"sma_120":65447.5},{"date":"2025-08-22","open":59717,"high":59997,"low":59156,"close":59249,"volume":4167,"rsi_14":38.78,"sma_20":64880.0,"sma_60":67676.67,"sma_120":65459.17},{"date":"2025-08-25","open":59717,"high":60184,"low":59063,"close":59904,"volume":10502,"rsi_14":41.18,"sma_20":64685.0,"sma_60":67655.0,"sma_120":65488.33},{"date":"2025-08-26","open":59904,"high":60091,"low":59436,"close":59436,"volume":5056,"rsi_14":38.18,"sma_20":64570.0,"sma_60":67605.0,"sma_120":65525.0},{"date":"2025-08-27","open":59156,"high":59997,"low":59063,"close":59436,"volume":6192,"rsi_14":29.17,"sma_20":64440.0,"sma_60":67568.33,"sma_120":65568.33},{"date":"2025-08-28","open":59436,"high":59997,"low":58969,"close":59530,"volume":11283,"rsi_14":30.61,"sma_20":64295.0,"sma_60":67540.0,"sma_120":65605.0},{"date":"2025-08-29","open":59063,"high":59997,"low":58876,"close":58969,"volume":4329,"rsi_14":30.61,"sma_20":64115.0,"sma_60":67488.33,"sma_120":65624.17},{"date":"2025-09-01","open":59063,"high":59063,"low":57661,"close":57941,"volume":11251,"rsi_14":27.27,"sma_20":63990.0,"sma_60":67416.67,"sma_120":65641.67},{"date":"2025-09-02","open":57941,"high":58221,"low":57567,"close":58035,"volume":7353,"rsi_14":28.57,"sma_20":63845.0,"sma_60":67320.0,"sma_120":65659.17},{"date":"2025-09-03","open":57661,"high":58315,"low":57661,"close":58315,"volume":10015,"rsi_14":36.54,"sma_20":63720.0,"sma_60":67233.33,"sma_120":65681.67},{"date":"2025-09-04","open":57941,"high":58595,"low":57661,"close":57941,"volume":10566,"rsi_14":32.73,"sma_20":63540.0,"sma_60":67121.67,"sma_120":65700.0},{"date":"2025-09-05","open":58408,"high":58502,"low":58035,"close":58128,"volume":4165,"rsi_14":41.67,"sma_20":63370.0,"sma_60":67016.67,"sma_120":65716.67},{"date":"2025-09-08","open":57941,"high":58408,"low":57567,"close":58221,"volume":17120,"rsi_14":34.88,"sma_20":63235.0,"sma_60":66953.33,"sma_120":65731.67},{"date":"2025-09-09","open":58502,"high":58502,"low":57941,"close":58502,"volume":7934,"rsi_14":40.0,"sma_20":63140.0,"sma_60":66891.67,"sma_120":65750.83},{"date":"2025-09-10","open":58689,"high":59249,"low":58315,"close":58595,"volume":15725,"rsi_14":42.22,"sma_20":63050.0,"sma_60":66841.67,"sma_120":65766.67},{"date":"2025-09-11","open":58595,"high":58969,"low":58315,"close":58969,"volume":21718,"rsi_14":46.94,"sma_20":63015.0,"sma_60":66798.33,"sma_120":65777.5},{"date":"2025-09-12","open":58969,"high":58969,"low":58408,"close":58782,"volume":11234,"rsi_14":36.36,"sma_20":62965.0,"sma_60":66738.33,"sma_120":65777.5},{"date":"2025-09-15","open":58221,"high":58782,"low":58221,"close":58408,"volume":9851,"rsi_14":37.21,"sma_20":62940.0,"sma_60":66651.67,"sma_120":65758.33},{"date":"2025-09-16","open":58315,"high":58315,"low":57474,"close":57754,"volume":22656,"rsi_14":32.0,"sma_20":62850.0,"sma_60":66575.0,"sma_120":65736.67},{"date":"2025-09-17","open":57661,"high":57848,"low":57100,"close":57380,"volume":12315,"rsi_14":28.3,"sma_20":62745.0,"sma_60":66468.33,"sma_120":65711.67},{"date":"2025-09-18","open":57941,"high":58316,"low":57380,"close":57754,"volume":9516,"rsi_14":36.0,"sma_20":62660.0,"sma_60":66361.67,"sma_120":65690.0},{"date":"2025-09-19","open":61700,"high":62200,"low":61300,"close":61400,"volume":14817,"rsi_14":42.86,"sma_20":62560.0,"sma_60":66258.33,"sma_120":65661.67},{"date":"2025-09-22","open":57754,"high":57754,"low":56820,"close":56913,"volume":16624,"rsi_14":36.96,"sma_20":62400.0,"sma_60":66156.67,"sma_120":65625.83},{"date":"2025-09-23","open":56820,"high":58035,"low":56726,"close":57567,"volume":24214,"rsi_14":42.0,"sma_20":62300.0,"sma_60":66068.33,"sma_120":65610.0},{"date":"2025-09-24","open":57754,"high":57848,"low":56633,"close":56820,"volume":14058,"rsi_14":38.89,"sma_20":62160.0,"sma_60":65958.33,"sma_120":65604.17},{"date":"2025-09-25","open":56539,"high":57380,"low":56165,"close":56726,"volume":12093,"rsi_14":35.85,"sma_20":62010.0,"sma_60":65836.67,"sma_120":65582.5},{"date":"2025-09-26","open":57100,"high":57100,"low":56165,"close":56352,"volume":9049,"rsi_14":32.14,"sma_20":61870.0,"sma_60":65690.0,"sma_120":65570.83},{"date":"2025-09-29","open":57193,"high":57193,"low":56539,"close":56539,"volume":5303,"rsi_14":30.91,"sma_20":61795.0,"sma_60":65556.67,"sma_120":65570.83},{"date":"2025-09-30","open":56539,"high":56913,"low":56259,"close":56539,"volume":6299,"rsi_14":29.63,"sma_20":61715.0,"sma_60":65428.33,"sma_120":65583.33},{"date":"2025-10-01","open":56165,"high":57754,"low":56072,"close":57007,"volume":20822,"rsi_14":30.91,"sma_20":61645.0,"sma_60":65236.67,"sma_120":65591.67},{"date":"2025-10-02","open":57007,"high":57848,"low":56633,"close":57848,"volume":13274,"rsi_14":41.94,"sma_20":61640.0,"sma_60":64996.67,"sma_120":65611.67},{"date":"2025-10-10","open":57007,"high":57474,"low":56165,"close":56259,"volume":29482,"rsi_14":34.67,"sma_20":61540.0,"sma_60":64750.0,"sma_120":65571.67},{"date":"2025-10-13","open":56259,"high":56446,"low":55511,"close":56072,"volume":7335,"rsi_14":37.14,"sma_20":61425.0,"sma_60":64493.33,"sma_120":65536.67},{"date":"2025-10-14","open":56165,"high":56165,"low":55324,"close":55324,"volume":18976,"rsi_14":35.14,"sma_20":61255.0,"sma_60":64206.67,"sma_120":65502.5},{"date":"2025-10-15","open":55324,"high":56352,"low":55324,"close":55605,"volume":61146,"rsi_14":35.14,"sma_20":61095.0,"sma_60":63945.0,"sma_120":65470.0},{"date":"2025-10-16","open":55698,"high":56539,"low":55698,"close":56259,"volume":10538,"rsi_14":42.31,"sma_20":60950.0,"sma_60":63705.0,"sma_120":65450.0},{"date":"2025-10-17","open":55418,"high":56820,"low":55418,"close":55511,"volume":24897,"rsi_14":40.74,"sma_20":60775.0,"sma_60":63458.33,"sma_120":65415.83},{"date":"2025-10-20","open":55605,"high":56165,"low":55231,"close":55605,"volume":13164,"rsi_14":36.0,"sma_20":60625.0,"sma_60":63246.67,"sma_120":65378.33},{"date":"2025-10-21","open":55792,"high":56820,"low":55792,"close":56259,"volume":12729,"rsi_14":45.95,"sma_20":60545.0,"sma_60":63058.33,"sma_120":65338.33},{"date":"2025-10-22","open":56072,"high":57100,"low":55979,"close":56913,"volume":6536,"rsi_14":51.25,"sma_20":60520.0,"sma_60":62910.0,"sma_120":65312.5},{"date":"2025-10-23","open":56539,"high":57193,"low":55792,"close":56165,"volume":24554,"rsi_14":48.81,"sma_20":60440.0,"sma_60":62750.0,"sma_120":65271.67},{"date":"2025-10-24","open":56165,"high":56446,"low":55885,"close":56072,"volume":11794,"rsi_14":46.99,"sma_20":60370.0,"sma_60":62603.33,"sma_120":65223.33},{"date":"2025-10-27","open":55979,"high":56820,"low":55979,"close":56165,"volume":9273,"rsi_14":47.62,"sma_20":60330.0,"sma_60":62471.67,"sma_120":65174.17},{"date":"2025-10-28","open":56820,"high":56820,"low":55979,"close":56539,"volume":13547,"rsi_14":46.99,"sma_20":60275.0,"sma_60":62381.67,"sma_120":65134.17},{"date":"2025-10-29","open":57007,"high":57007,"low":56072,"close":56165,"volume":7005,"rsi_14":38.46,"sma_20":60240.0,"sma_60":62280.0,"sma_120":65085.83},{"date":"2025-10-30","open":56072,"high":56259,"low":55605,"close":55698,"volume":9730,"rsi_14":45.45,"sma_20":60185.0,"sma_60":62163.33,"sma_120":65035.83},{"date":"2025-10-31","open":55885,"high":56072,"low":55511,"close":55511,"volume":9378,"rsi_14":45.45,"sma_20":60140.0,"sma_60":62041.67,"sma_120":64994.17},{"date":"2025-11-03","open":54764,"high":55511,"low":54203,"close":54203,"volume":27435,"rsi_14":41.67,"sma_20":60015.0,"sma_60":61933.33,"sma_120":64944.17},{"date":"2025-11-04","open":53923,"high":54390,"low":53736,"close":53736,"volume":20742,"rsi_14":36.49,"sma_20":59865.0,"sma_60":61808.33,"sma_120":64881.67},{"date":"2025-11-05","open":53923,"high":54483,"low":53175,"close":54016,"volume":33588,"rsi_14":32.86,"sma_20":59705.0,"sma_60":61690.0,"sma_120":64821.67},{"date":"2025-11-06","open":53923,"high":55511,"low":53923,"close":54857,"volume":15773,"rsi_14":45.07,"sma_20":59545.0,"sma_60":61575.0,"sma_120":64760.0},{"date":"2025-11-07","open":55511,"high":55511,"low":54203,"close":54577,"volume":22322,"rsi_14":42.47,"sma_20":59455.0,"sma_60":61455.0,"sma_120":64695.83},{"date":"2025-11-10","open":55511,"high":56446,"low":55137,"close":56352,"volume":18767,"rsi_14":50.59,"sma_20":59470.0,"sma_60":61376.67,"sma_120":64647.5},{"date":"2025-11-11","open":55698,"high":56820,"low":55698,"close":56820,"volume":12136,"rsi_14":49.4,"sma_20":59550.0,"sma_60":61315.0,"sma_120":64602.5},{"date":"2025-11-12","open":56913,"high":57007,"low":55979,"close":57007,"volume":28136,"rsi_14":55.84,"sma_20":59625.0,"sma_60":61256.67,"sma_120":64566.67},{"date":"2025-11-13","open":56446,"high":57193,"low":56352,"close":56913,"volume":16534,"rsi_14":55.84,"sma_20":59660.0,"sma_60":61208.33,"sma_120":64525.83},{"date":"2025-11-14","open":56165,"high":56913,"low":56072,"close":56165,"volume":10983,"rsi_14":50.0,"sma_20":59695.0,"sma_60":61145.0,"sma_120":64487.5},{"date":"2025-11-17","open":55885,"high":56633,"low":55418,"close":55885,"volume":7638,"rsi_14":45.78,"sma_20":59710.0,"sma_60":61091.67,"sma_120":64438.33},{"date":"2025-11-18","open":55324,"high":55979,"low":54670,"close":54951,"volume":18238,"rsi_14":42.7,"sma_20":59640.0,"sma_60":61011.67,"sma_120":64384.17},{"date":"2025-11-19","open":54951,"high":55698,"low":54296,"close":54857,"volume":29252,"rsi_14":44.71,"sma_20":59530.0,"sma_60":60931.67,"sma_120":64334.17},{"date":"2025-11-20","open":54670,"high":55605,"low":54670,"close":54951,"volume":14126,"rsi_14":46.43,"sma_20":59465.0,"sma_60":60855.0,"sma_120":64278.33},{"date":"2025-11-21","open":54951,"high":55792,"low":54670,"close":55137,"volume":8081,"rsi_14":56.94,"sma_20":59415.0,"sma_60":60781.67,"sma_120":64229.17},{"date":"2025-11-24","open":55979,"high":56072,"low":55231,"close":55418,"volume":7639,"rsi_14":62.86,"sma_20":59375.0,"sma_60":60701.67,"sma_120":64178.33},{"date":"2025-11-25","open":55885,"high":55979,"low":55231,"close":55324,"volume":4176,"rsi_14":60.29,"sma_20":59310.0,"sma_60":60628.33,"sma_120":64116.67},{"date":"2025-11-26","open":55324,"high":56165,"low":55231,"close":55605,"volume":17463,"rsi_14":56.45,"sma_20":59280.0,"sma_60":60560.0,"sma_120":64064.17},{"date":"2025-11-27","open":55418,"high":56446,"low":55324,"close":56072,"volume":8353,"rsi_14":62.5,"sma_20":59300.0,"sma_60":60498.33,"sma_120":64019.17},{"date":"2025-11-28","open":56165,"high":56633,"low":55979,"close":56446,"volume":11723,"rsi_14":51.02,"sma_20":59350.0,"sma_60":60453.33,"sma_120":63970.83},{"date":"2025-12-01","open":56259,"high":57007,"low":56165,"close":56633,"volume":9855,"rsi_14":47.83,"sma_20":59480.0,"sma_60":60430.0,"sma_120":63923.33},{"date":"2025-12-02","open":57193,"high":57193,"low":56072,"close":56633,"volume":14366,"rsi_14":45.45,"sma_20":59635.0,"sma_60":60405.0,"sma_120":63862.5},{"date":"2025-12-03","open":56726,"high":57193,"low":56446,"close":57100,"volume":15047,"rsi_14":52.08,"sma_20":59800.0,"sma_60":60383.33,"sma_120":63808.33},{"date":"2025-12-04","open":56913,"high":57380,"low":56913,"close":57287,"volume":12871,"rsi_14":64.29,"sma_20":59930.0,"sma_60":60371.67,"sma_120":63746.67},{"date":"2025-12-05","open":57193,"high":57941,"low":57007,"close":57941,"volume":14833,"rsi_14":73.91,"sma_20":60110.0,"sma_60":60368.33,"sma_120":63692.5},{"date":"2025-12-08","open":57567,"high":58035,"low":56820,"close":57193,"volume":15428,"rsi_14":77.27,"sma_20":60155.0,"sma_60":60350.0,"sma_120":63651.67},{"date":"2025-12-09","open":56633,"high":57007,"low":56446,"close":56726,"volume":9846,"rsi_14":70.83,"sma_20":60150.0,"sma_60":60318.33,"sma_120":63605.0},{"date":"2025-12-10","open":56633,"high":57754,"low":56446,"close":57007,"volume":10726,"rsi_14":72.0,"sma_20":60150.0,"sma_60":60290.0,"sma_120":63565.83},{"date":"2025-12-11","open":56820,"high":57100,"low":56259,"close":56259,"volume":28919,"rsi_14":60.71,"sma_20":60115.0,"sma_60":60241.67,"sma_120":63520.0},{"date":"2025-12-12","open":56446,"high":57287,"low":56352,"close":56726,"volume":14412,"rsi_14":62.07,"sma_20":60145.0,"sma_60":60205.0,"sma_120":63471.67},{"date":"2025-12-15","open":56352,"high":57100,"low":56165,"close":56820,"volume":16747,"rsi_14":63.79,"sma_20":60195.0,"sma_60":60176.67,"sma_120":63414.17},{"date":"2025-12-16","open":57474,"high":57474,"low":56165,"close":56633,"volume":18480,"rsi_14":59.65,"sma_20":60285.0,"sma_60":60156.67,"sma_120":63365.83},{"date":"2025-12-17","open":56352,"high":56820,"low":55979,"close":56633,"volume":15835,"rsi_14":55.77,"sma_20":60380.0,"sma_60":60143.33,"sma_120":63305.83},{"date":"2025-12-18","open":56072,"high":56633,"low":55979,"close":56446,"volume":10200,"rsi_14":50.0,"sma_20":60460.0,"sma_60":60121.67,"sma_120":63241.67},{"date":"2025-12-19","open":56259,"high":56913,"low":56072,"close":56072,"volume":31278,"rsi_14":44.23,"sma_20":60510.0,"sma_60":60098.33,"sma_120":63178.33},{"date":"2025-12-22","open":56259,"high":57100,"low":56259,"close":57007,"volume":18064,"rsi_14":53.23,"sma_20":60595.0,"sma_60":60100.0,"sma_120":63128.33},{"date":"2025-12-23","open":57100,"high":57193,"low":56352,"close":56820,"volume":16897,"rsi_14":47.46,"sma_20":60675.0,"sma_60":60086.67,"sma_120":63077.5},{"date":"2025-12-24","open":56820,"high":57567,"low":56820,"close":57567,"volume":15301,"rsi_14":52.31,"sma_20":60780.0,"sma_60":60100.0,"sma_120":63029.17},{"date":"2025-12-26","open":57661,"high":57848,"low":56913,"close":57100,"volume":43048,"rsi_14":42.86,"sma_20":60835.0,"sma_60":60106.67,"sma_120":62971.67},{"date":"2025-12-29","open":58700,"high":58700,"low":57800,"close":58000,"volume":28182,"rsi_14":31.4,"sma_20":60715.0,"sma_60":60068.33,"sma_120":62879.17},{"date":"2025-12-30","open":58000,"high":58300,"low":57700,"close":57800,"volume":5320,"rsi_14":32.53,"sma_20":60575.0,"sma_60":60023.33,"sma_120":62790.0},{"date":"2026-01-02","open":57800,"high":57900,"low":56700,"close":56700,"volume":29590,"rsi_14":26.37,"sma_20":60380.0,"sma_60":59960.0,"sma_120":62694.17},{"date":"2026-01-05","open":57000,"high":57400,"low":55700,"close":56000,"volume":32743,"rsi_14":26.67,"sma_20":60125.0,"sma_60":59876.67,"sma_120":62556.67},{"date":"2026-01-06","open":56000,"high":56000,"low":55600,"close":55700,"volume":17681,"rsi_14":21.59,"sma_20":59845.0,"sma_60":59773.33,"sma_120":62385.0},{"date":"2026-01-07","open":55700,"high":56100,"low":55000,"close":55100,"volume":16300,"rsi_14":19.35,"sma_20":59500.0,"sma_60":59688.33,"sma_120":62219.17},{"date":"2026-01-08","open":55300,"high":55300,"low":54100,"close":54300,"volume":23107,"rsi_14":18.18,"sma_20":59155.0,"sma_60":59593.33,"sma_120":62043.33},{"date":"2026-01-09","open":54200,"high":54600,"low":53500,"close":54300,"volume":13769,"rsi_14":18.18,"sma_20":58835.0,"sma_60":59511.67,"sma_120":61859.17},{"date":"2026-01-12","open":54300,"high":54500,"low":53400,"close":53700,"volume":19335,"rsi_14":17.48,"sma_20":58470.0,"sma_60":59415.0,"sma_120":61680.0},{"date":"2026-01-13","open":53600,"high":53900,"low":53200,"close":53400,"volume":12448,"rsi_14":17.65,"sma_20":58130.0,"sma_60":59301.67,"sma_120":61503.33},{"date":"2026-01-14","open":53400,"high":54500,"low":53300,"close":54400,"volume":15991,"rsi_14":17.65,"sma_20":57815.0,"sma_60":59218.33,"sma_120":61338.33},{"date":"2026-01-15","open":54300,"high":55000,"low":53900,"close":54300,"volume":15366,"rsi_14":17.82,"sma_20":57490.0,"sma_60":59131.67,"sma_120":61189.17},{"date":"2026-01-16","open":54400,"high":54900,"low":53800,"close":53900,"volume":24142,"rsi_14":10.31,"sma_20":57155.0,"sma_60":59026.67,"sma_120":61042.5},{"date":"2026-01-19","open":53600,"high":53900,"low":52500,"close":52700,"volume":26352,"rsi_14":13.7,"sma_20":56435.0,"sma_60":58786.67,"sma_120":60900.0},{"date":"2026-01-20","open":53000,"high":53400,"low":52200,"close":53000,"volume":29118,"rsi_14":17.57,"sma_20":56085.0,"sma_60":58670.0,"sma_120":60760.83},{"date":"2026-01-21","open":53600,"high":53600,"low":52500,"close":52700,"volume":24230,"rsi_14":19.7,"sma_20":55670.0,"sma_60":58546.67,"sma_120":60626.67},{"date":"2026-01-22","open":52700,"high":53100,"low":52600,"close":52800,"volume":15509,"rsi_14":23.33,"sma_20":55270.0,"sma_60":58418.33,"sma_120":60500.0},{"date":"2026-01-23","open":53000,"high":54900,"low":52800,"close":54900,"volume":35479,"rsi_14":44.87,"sma_20":54935.0,"sma_60":58331.67,"sma_120":60408.33},{"date":"2026-01-26","open":55000,"high":57500,"low":54800,"close":57500,"volume":65413,"rsi_14":62.24,"sma_20":54755.0,"sma_60":58296.67,"sma_120":60335.83},{"date":"2026-01-27","open":57500,"high":59200,"low":57000,"close":58900,"volume":49387,"rsi_14":72.12,"sma_20":54800.0,"sma_60":58288.33,"sma_120":60271.67},{"date":"2026-01-28","open":59100,"high":60200,"low":58600,"close":60200,"volume":59958,"rsi_14":75.21,"sma_20":54920.0,"sma_60":58325.0,"sma_120":60217.5},{"date":"2026-01-29","open":60500,"high":61000,"low":59000,"close":60800,"volume":66610,"rsi_14":80.34,"sma_20":55125.0,"sma_60":58380.0,"sma_120":60186.67},{"date":"2026-01-30","open":61400,"high":61900,"low":60300,"close":60700,"volume":65211,"rsi_14":81.74,"sma_20":55360.0,"sma_60":58428.33,"sma_120":60150.83},{"date":"2026-02-02","open":59500,"high":60800,"low":57800,"close":58100,"volume":39723,"rsi_14":64.12,"sma_20":55480.0,"sma_60":58418.33,"sma_120":60094.17},{"date":"2026-02-03","open":59900,"high":60000,"low":58800,"close":60000,"volume":30448,"rsi_14":69.13,"sma_20":55725.0,"sma_60":58445.0,"sma_120":60047.5},{"date":"2026-02-04","open":59500,"high":59800,"low":59100,"close":59300,"volume":19502,"rsi_14":67.76,"sma_20":55975.0,"sma_60":58535.0,"sma_120":59995.0},{"date":"2026-02-05","open":58100,"high":59000,"low":57700,"close":57900,"volume":22200,"rsi_14":62.05,"sma_20":56155.0,"sma_60":58495.0,"sma_120":59935.83},{"date":"2026-02-06","open":57100,"high":57900,"low":55900,"close":57200,"volume":25615,"rsi_14":63.98,"sma_20":56330.0,"sma_60":58435.0,"sma_120":59875.0},{"date":"2026-02-09","open":56700,"high":58200,"low":56700,"close":58200,"volume":24006,"rsi_14":65.48,"sma_20":56570.0,"sma_60":58388.33,"sma_120":59822.5},{"date":"2026-02-10","open":58100,"high":59200,"low":58000,"close":58700,"volume":17910,"rsi_14":67.65,"sma_20":56785.0,"sma_60":58351.67,"sma_120":59780.0},{"date":"2026-02-11","open":59200,"high":60000,"low":58700,"close":59300,"volume":14886,"rsi_14":68.57,"sma_20":57035.0,"sma_60":58338.33,"sma_120":59741.67},{"date":"2026-02-12","open":59200,"high":59800,"low":59000,"close":59400,"volume":15182,"rsi_14":64.52,"sma_20":57310.0,"sma_60":58331.67,"sma_120":59711.67},{"date":"2026-02-13","open":59100,"high":59800,"low":58600,"close":58900,"volume":13871,"rsi_14":55.22,"sma_20":57560.0,"sma_60":58333.33,"sma_120":59672.5},{"date":"2026-02-19","open":59600,"high":60800,"low":58100,"close":60600,"volume":45305,"rsi_14":56.2,"sma_20":57955.0,"sma_60":58365.0,"sma_120":59648.33},{"date":"2026-02-20","open":60400,"high":61100,"low":60100,"close":60800,"volume":16221,"rsi_14":52.38,"sma_20":58345.0,"sma_60":58398.33,"sma_120":59626.67},{"date":"2026-02-23","open":61400,"high":61400,"low":59600,"close":59800,"volume":19673,"rsi_14":46.15,"sma_20":58700.0,"sma_60":58411.67,"sma_120":59596.67},{"date":"2026-02-24","open":59400,"high":59800,"low":58600,"close":58700,"volume":15558,"rsi_14":42.86,"sma_20":58995.0,"sma_60":58401.67,"sma_120":59551.67},{"date":"2026-02-25","open":58900,"high":59500,"low":58500,"close":59000,"volume":15798,"rsi_14":53.85,"sma_20":59200.0,"sma_60":58398.33,"sma_120":59513.33},{"date":"2026-02-26","open":60000,"high":60000,"low":57400,"close":57700,"volume":41964,"rsi_14":39.64,"sma_20":59275.0,"sma_60":56360.0,"sma_120":58327.5},{"date":"2026-02-27","open":56600,"high":57100,"low":54700,"close":54800,"volume":41146,"rsi_14":33.08,"sma_20":59005.0,"sma_60":58281.67,"sma_120":59390.0},{"date":"2026-03-03","open":54900,"high":54900,"low":53000,"close":53000,"volume":41568,"rsi_14":32.12,"sma_20":58645.0,"sma_60":58158.33,"sma_120":59305.83},{"date":"2026-03-04","open":53500,"high":53700,"low":48100,"close":48550,"volume":62100,"rsi_14":25.21,"sma_20":58032.5,"sma_60":57957.5,"sma_120":59193.75},{"date":"2026-03-05","open":49900,"high":53000,"low":49650,"close":51600,"volume":41558,"rsi_14":33.08,"sma_20":57577.5,"sma_60":57807.5,"sma_120":59106.25},{"date":"2026-03-06","open":50400,"high":52000,"low":50000,"close":50900,"volume":18874,"rsi_14":30.2,"sma_20":57217.5,"sma_60":57637.5,"sma_120":59010.42},{"date":"2026-03-09","open":48550,"high":50800,"low":48350,"close":49650,"volume":23546,"rsi_14":26.29,"sma_20":56700.0,"sma_60":57443.33,"sma_120":58907.5},{"date":"2026-03-10","open":51100,"high":51100,"low":49450,"close":49500,"volume":22414,"rsi_14":25.74,"sma_20":56210.0,"sma_60":57235.0,"sma_120":58801.67},{"date":"2026-03-11","open":49500,"high":50600,"low":49500,"close":49550,"volume":22446,"rsi_14":26.57,"sma_20":55792.5,"sma_60":57040.83,"sma_120":58695.42},{"date":"2026-03-12","open":49400,"high":50100,"low":49400,"close":49400,"volume":23148,"rsi_14":19.57,"sma_20":55402.5,"sma_60":56852.5,"sma_120":58585.42},{"date":"2026-03-13","open":49700,"high":50800,"low":49350,"close":50100,"volume":23294,"rsi_14":21.69,"sma_20":54997.5,"sma_60":56670.83,"sma_120":58480.42},{"date":"2026-03-16","open":49950,"high":50500,"low":49400,"close":49400,"volume":20429,"rsi_14":22.04,"sma_20":54532.5,"sma_60":55290.83,"sma_120":57545.42},{"date":"2026-03-17","open":49500,"high":49800,"low":49000,"close":49050,"volume":28187,"rsi_14":22.97,"sma_20":54020.0,"sma_60":56296.67,"sma_120":58250.83},{"date":"2026-03-18","open":49500,"high":49500,"low":48650,"close":49050,"volume":22604,"rsi_14":21.65,"sma_20":53502.5,"sma_60":56100.83,"sma_120":58138.75},{"date":"2026-03-19","open":48500,"high":48650,"low":48150,"close":48200,"volume":17694,"rsi_14":22.22,"sma_20":52967.5,"sma_60":55894.17,"sma_120":58025.42},{"date":"2026-03-20","open":48200,"high":49650,"low":48200,"close":49100,"volume":26296,"rsi_14":31.13,"sma_20":52392.5,"sma_60":55702.5,"sma_120":57922.92},{"date":"2026-03-23","open":48500,"high":49300,"low":47300,"close":47350,"volume":47159,"rsi_14":31.23,"sma_20":51720.0,"sma_60":55485.0,"sma_120":57803.33},{"date":"2026-03-24","open":48100,"high":48900,"low":47600,"close":48900,"volume":10063,"rsi_14":51.44,"sma_20":51175.0,"sma_60":55300.0,"sma_120":57699.17},{"date":"2026-03-25","open":48350,"high":49150,"low":48300,"close":48650,"volume":21237,"rsi_14":34.22,"sma_20":50672.5,"sma_60":55094.17,"sma_120":57597.08},{"date":"2026-03-26","open":48600,"high":48700,"low":48050,"close":48050,"volume":19238,"rsi_14":34.59,"sma_20":50125.0,"sma_60":54881.67,"sma_120":57484.17},{"date":"2026-03-27","open":47500,"high":48950,"low":47200,"close":48600,"volume":18285,"rsi_14":43.86,"sma_20":49670.0,"sma_60":54665.0,"sma_120":57382.5},{"date":"2026-03-30","open":48150,"high":49600,"low":47800,"close":48950,"volume":16384,"rsi_14":46.86,"sma_20":49377.5,"sma_60":54462.5,"sma_120":57284.58},{"date":"2026-03-31","open":49350,"high":49600,"low":48350,"close":48700,"volume":21720,"rsi_14":45.25,"sma_20":49162.5,"sma_60":54307.5,"sma_120":57187.92},{"date":"2026-04-01","open":49650,"high":50100,"low":49350,"close":49800,"volume":18165,"rsi_14":52.02,"sma_20":49225.0,"sma_60":54174.17,"sma_120":57098.75},{"date":"2026-04-02","open":49800,"high":50200,"low":48100,"close":48650,"volume":18033,"rsi_14":43.0,"sma_20":49077.5,"sma_60":54040.0,"sma_120":57000.0},{"date":"2026-04-03","open":48650,"high":49500,"low":47900,"close":47900,"volume":30720,"rsi_14":42.79,"sma_20":48927.5,"sma_60":53905.0,"sma_120":56890.83},{"date":"2026-04-06","open":47900,"high":48950,"low":47250,"close":47550,"volume":11368,"rsi_14":42.79,"sma_20":48822.5,"sma_60":53769.17,"sma_120":56771.25},{"date":"2026-04-07","open":47600,"high":49000,"low":47600,"close":48950,"volume":17166,"rsi_14":49.58,"sma_20":48795.0,"sma_60":53666.67,"sma_120":56677.5},{"date":"2026-04-08","open":50500,"high":50600,"low":48900,"close":49100,"volume":20027,"rsi_14":54.05,"sma_20":48772.5,"sma_60":53580.0,"sma_120":56586.67},{"date":"2026-04-09","open":48650,"high":50200,"low":48500,"close":49850,"volume":17782,"rsi_14":53.42,"sma_20":48795.0,"sma_60":53505.83,"sma_120":56508.75},{"date":"2026-04-10","open":49850,"high":50300,"low":49050,"close":50000,"volume":12551,"rsi_14":64.17,"sma_20":48790.0,"sma_60":53444.17,"sma_120":56429.58},{"date":"2026-04-13","open":50000,"high":51200,"low":49500,"close":50200,"volume":16624,"rsi_14":58.13,"sma_20":48830.0,"sma_60":53390.83,"sma_120":56346.25},{"date":"2026-04-14","open":50200,"high":50700,"low":49900,"close":50100,"volume":14139,"rsi_14":59.24,"sma_20":48882.5,"sma_60":53319.17,"sma_120":56268.75},{"date":"2026-04-15","open":50400,"high":50800,"low":49950,"close":50200,"volume":16497,"rsi_14":64.63,"sma_20":48940.0,"sma_60":53250.83,"sma_120":56191.25},{"date":"2026-04-16","open":49900,"high":51100,"low":49900,"close":51000,"volume":10514,"rsi_14":65.79,"sma_20":49080.0,"sma_60":53202.5,"sma_120":56114.58},{"date":"2026-04-17","open":50500,"high":51900,"low":50500,"close":51700,"volume":17277,"rsi_14":67.3,"sma_20":49210.0,"sma_60":53185.83,"sma_120":56037.92},{"date":"2026-04-20","open":51900,"high":51900,"low":51000,"close":51400,"volume":18335,"rsi_14":66.88,"sma_20":49412.5,"sma_60":53159.17,"sma_120":55965.42},{"date":"2026-04-21","open":51400,"high":51700,"low":51000,"close":51500,"volume":12525,"rsi_14":62.14,"sma_20":49542.5,"sma_60":53139.17,"sma_120":55894.58},{"date":"2026-04-22","open":51000,"high":51600,"low":50800,"close":51200,"volume":11786,"rsi_14":70.73,"sma_20":49670.0,"sma_60":53112.5,"sma_120":55820.42},{"date":"2026-04-23","open":51200,"high":51500,"low":50400,"close":51000,"volume":15520,"rsi_14":77.68,"sma_20":49817.5,"sma_60":53047.5,"sma_120":55741.25},{"date":"2026-04-24","open":50400,"high":51600,"low":50400,"close":51500,"volume":14262,"rsi_14":84.35,"sma_20":49962.5,"sma_60":52947.5,"sma_120":55669.58},{"date":"2026-04-27","open":51300,"high":51900,"low":51000,"close":51000,"volume":16731,"rsi_14":71.13,"sma_20":50065.0,"sma_60":52815.83,"sma_120":55597.92},{"date":"2026-04-28","open":51000,"high":52000,"low":51000,"close":51500,"volume":22862,"rsi_14":73.08,"sma_20":50205.0,"sma_60":52670.83,"sma_120":55532.08},{"date":"2026-04-29","open":51600,"high":52300,"low":50800,"close":51300,"volume":23424,"rsi_14":65.59,"sma_20":50280.0,"sma_60":52512.5,"sma_120":54652.08},{"date":"2026-04-30","open":51200,"high":52600,"low":51100,"close":51300,"volume":23892,"rsi_14":64.29,"sma_20":50795.0,"sma_60":49484.17,"sma_120":50420.42},{"date":"2026-05-04","open":51400,"high":51700,"low":50200,"close":50400,"volume":24485,"rsi_14":51.92,"sma_20":50537.5,"sma_60":52227.5,"sma_120":55362.92},{"date":"2026-05-06","open":50400,"high":50800,"low":49350,"close":49700,"volume":28529,"rsi_14":46.55,"sma_20":50645.0,"sma_60":52055.83,"sma_120":55287.92},{"date":"2026-05-07","open":49750,"high":50100,"low":49500,"close":49950,"volume":18262,"rsi_14":47.9,"sma_20":50695.0,"sma_60":51900.0,"sma_120":55217.5},{"date":"2026-05-08","open":49550,"high":50500,"low":49450,"close":49900,"volume":10890,"rsi_14":39.42,"sma_20":50735.0,"sma_60":51766.67,"sma_120":55130.83},{"date":"2026-05-11","open":49900,"high":49950,"low":48900,"close":48900,"volume":18773,"rsi_14":24.55,"sma_20":50687.5,"sma_60":51628.33,"sma_120":55031.67},{"date":"2026-05-12","open":49300,"high":49300,"low":47800,"close":48950,"volume":28580,"rsi_14":26.67,"sma_20":50635.0,"sma_60":51474.17,"sma_120":54931.25},{"date":"2026-05-13","open":48950,"high":49250,"low":47800,"close":47850,"volume":20894,"rsi_14":20.8,"sma_20":50517.5,"sma_60":51293.33,"sma_120":54822.5},{"date":"2026-05-14","open":47900,"high":48250,"low":47400,"close":48250,"volume":27107,"rsi_14":26.77,"sma_20":50425.0,"sma_60":51109.17,"sma_120":54723.75},{"date":"2026-05-15","open":48450,"high":48700,"low":47050,"close":47550,"volume":43747,"rsi_14":24.82,"sma_20":50292.5,"sma_60":50911.67,"sma_120":54621.67},{"date":"2026-05-18","open":47450,"high":47700,"low":46250,"close":46750,"volume":25680,"rsi_14":16.78,"sma_20":50080.0,"sma_60":50709.17,"sma_120":54521.25},{"date":"2026-05-19","open":47500,"high":47500,"low":44900,"close":46050,"volume":39871,"rsi_14":16.33,"sma_20":49797.5,"sma_60":50466.67,"sma_120":54415.83},{"date":"2026-05-20","open":46050,"high":46700,"low":44050,"close":44650,"volume":41674,"rsi_14":8.48,"sma_20":49460.0,"sma_60":50197.5,"sma_120":54297.92},{"date":"2026-05-21","open":44100,"high":45450,"low":44050,"close":44150,"volume":30541,"rsi_14":8.19,"sma_20":49092.5,"sma_60":49936.67,"sma_120":54174.17},{"date":"2026-05-22","open":44300,"high":45450,"low":44250,"close":44700,"volume":30453,"rsi_14":13.74,"sma_20":48767.5,"sma_60":49703.33,"sma_120":54052.5},{"date":"2026-05-26","open":44800,"high":45500,"low":43800,"close":44100,"volume":50424,"rsi_14":14.2,"sma_20":48422.5,"sma_60":49455.0,"sma_120":53926.67},{"date":"2026-05-27","open":44300,"high":44350,"low":42500,"close":42750,"volume":24998,"rsi_14":13.23,"sma_20":47985.0,"sma_60":49205.83,"sma_120":53787.08},{"date":"2026-05-28","open":42450,"high":43200,"low":41800,"close":42800,"volume":24300,"rsi_14":11.35,"sma_20":47575.0,"sma_60":49005.83,"sma_120":53643.75},{"date":"2026-05-29","open":42800,"high":43500,"low":42700,"close":43250,"volume":22405,"rsi_14":15.54,"sma_20":47162.5,"sma_60":48843.33,"sma_120":53500.83},{"date":"2026-06-01","open":43600,"high":43600,"low":41800,"close":42550,"volume":42860,"rsi_14":16.04,"sma_20":46725.0,"sma_60":48743.33,"sma_120":53350.42},{"date":"2026-06-02","open":41700,"high":44750,"low":40100,"close":43700,"volume":53544,"rsi_14":24.88,"sma_20":46345.0,"sma_60":48611.67,"sma_120":53209.58},{"date":"2026-06-04","open":43350,"high":45300,"low":43000,"close":44950,"volume":33820,"rsi_14":36.32,"sma_20":46072.5,"sma_60":48512.5,"sma_120":53075.0},{"date":"2026-06-05","open":45400,"high":45400,"low":43450,"close":43850,"volume":17460,"rsi_14":30.53,"sma_20":45780.0,"sma_60":48415.83,"sma_120":52929.58},{"date":"2026-06-08","open":43850,"high":44900,"low":40800,"close":42800,"volume":23480,"rsi_14":29.61,"sma_20":45422.5,"sma_60":48304.17,"sma_120":52769.58},{"date":"2026-06-09","open":41950,"high":46150,"low":41950,"close":44550,"volume":44333,"rsi_14":41.27,"sma_20":45155.0,"sma_60":48220.83,"sma_120":52630.83},{"date":"2026-06-10","open":44000,"high":45150,"low":43300,"close":44000,"volume":20627,"rsi_14":41.77,"sma_20":44910.0,"sma_60":48130.83,"sma_120":52491.67},{"date":"2026-06-11","open":44150,"high":45500,"low":41000,"close":43250,"volume":300609,"rsi_14":44.07,"sma_20":44625.0,"sma_60":48016.67,"sma_120":52343.75},{"date":"2026-06-12","open":44100,"high":44100,"low":41700,"close":42550,"volume":62540,"rsi_14":43.33,"sma_20":44360.0,"sma_60":47902.5,"sma_120":52196.67},{"date":"2026-06-15","open":43250,"high":43600,"low":42500,"close":42600,"volume":24117,"rsi_14":40.87,"sma_20":44077.5,"sma_60":47795.0,"sma_120":52045.83},{"date":"2026-06-16","open":42250,"high":43100,"low":42200,"close":42800,"volume":24621,"rsi_14":44.14,"sma_20":43840.0,"sma_60":47690.83,"sma_120":51895.83},{"date":"2026-06-17","open":42800,"high":43450,"low":42300,"close":42700,"volume":23156,"rsi_14":38.83,"sma_20":43157.5,"sma_60":47035.0,"sma_120":50850.0},{"date":"2026-06-18","open":42700,"high":42700,"low":41100,"close":41250,"volume":28450,"rsi_14":43.11,"sma_20":43397.5,"sma_60":47468.33,"sma_120":51585.42},{"date":"2026-06-19","open":41200,"high":41600,"low":40000,"close":40000,"volume":43326,"rsi_14":36.51,"sma_20":43165.0,"sma_60":47345.83,"sma_120":51415.42},{"date":"2026-06-22","open":40250,"high":40500,"low":39350,"close":39650,"volume":23844,"rsi_14":37.61,"sma_20":42940.0,"sma_60":47191.67,"sma_120":51245.83},{"date":"2026-06-23","open":39800,"high":39800,"low":37800,"close":38100,"volume":24512,"rsi_14":26.86,"sma_20":42610.0,"sma_60":47015.83,"sma_120":51055.0},{"date":"2026-06-24","open":38000,"high":38800,"low":37300,"close":38750,"volume":32155,"rsi_14":23.04,"sma_20":42342.5,"sma_60":46860.83,"sma_120":50871.25},{"date":"2026-06-25","open":38750,"high":39500,"low":37650,"close":37800,"volume":14324,"rsi_14":23.35,"sma_20":42095.0,"sma_60":46680.83,"sma_120":50672.92},{"date":"2026-06-26","open":38200,"high":38200,"low":36200,"close":37000,"volume":27129,"rsi_14":23.87,"sma_20":41805.0,"sma_60":46481.67,"sma_120":50472.08},{"date":"2026-06-29","open":39900,"high":41000,"low":38300,"close":40950,"volume":58069,"rsi_14":36.47,"sma_20":41690.0,"sma_60":46352.5,"sma_120":50330.0},{"date":"2026-06-30","open":41000,"high":41400,"low":39450,"close":39950,"volume":30855,"rsi_14":35.27,"sma_20":41560.0,"sma_60":46188.33,"sma_120":50181.25},{"date":"2026-07-01","open":39900,"high":40850,"low":39250,"close":40300,"volume":10719,"rsi_14":38.95,"sma_20":41390.0,"sma_60":46049.17,"sma_120":50044.58},{"date":"2026-07-02","open":40300,"high":40750,"low":38900,"close":39800,"volume":15010,"rsi_14":39.54,"sma_20":41132.5,"sma_60":45914.17,"sma_120":49909.58},{"date":"2026-07-03","open":39750,"high":40550,"low":39550,"close":40350,"volume":11581,"rsi_14":41.76,"sma_20":40957.5,"sma_60":45794.17,"sma_120":49781.67},{"date":"2026-07-06","open":40000,"high":40550,"low":39550,"close":39900,"volume":7681,"rsi_14":39.57,"sma_20":40812.5,"sma_60":45643.33,"sma_120":49655.0},{"date":"2026-07-07","open":40250,"high":40600,"low":39350,"close":39850,"volume":17853,"rsi_14":39.71,"sma_20":40577.5,"sma_60":45489.17,"sma_120":49534.58},{"date":"2026-07-08","open":40100,"high":40600,"low":39450,"close":39750,"volume":24332,"rsi_14":44.0,"sma_20":40365.0,"sma_60":45320.83,"sma_120":49413.33},{"date":"2026-07-09","open":39850,"high":39900,"low":38500,"close":38700,"volume":17122,"rsi_14":44.72,"sma_20":40137.5,"sma_60":45132.5,"sma_120":49288.33},{"date":"2026-07-10","open":38550,"high":40950,"low":38550,"close":40450,"volume":14033,"rsi_14":52.92,"sma_20":40032.5,"sma_60":44970.0,"sma_120":49180.42},{"date":"2026-07-13","open":40450,"high":40750,"low":38900,"close":39000,"volume":17056,"rsi_14":53.31,"sma_20":39852.5,"sma_60":44785.0,"sma_120":49052.08},{"date":"2026-07-14","open":39300,"high":39800,"low":38600,"close":39350,"volume":23144,"rsi_14":52.26,"sma_20":39680.0,"sma_60":44604.17,"sma_120":48927.5},{"date":"2026-07-15","open":39950,"high":40250,"low":38800,"close":39000,"volume":20645,"rsi_14":54.72,"sma_20":39495.0,"sma_60":44404.17,"sma_120":48803.33},{"date":"2026-07-16","open":38800,"high":39400,"low":38400,"close":39000,"volume":8496,"rsi_14":58.4,"sma_20":39382.5,"sma_60":44192.5,"sma_120":48689.17},{"date":"2026-07-20","open":39000,"high":39500,"low":38200,"close":38600,"volume":14024,"rsi_14":35.93,"sma_20":39312.5,"sma_60":43979.17,"sma_120":48569.17},{"date":"2026-07-21","open":38850,"high":39000,"low":37900,"close":38950,"volume":15800,"rsi_14":43.51,"sma_20":39277.5,"sma_60":43770.0,"sma_120":48454.58},{"date":"2026-07-22","open":39300,"high":39850,"low":38950,"close":39000,"volume":32873,"rsi_14":41.22,"sma_20":39322.5,"sma_60":43566.67,"sma_120":48339.58},{"date":"2026-07-23","open":39450,"high":39450,"low":38750,"close":39200,"volume":17843,"rsi_14":45.77,"sma_20":39345.0,"sma_60":43370.0,"sma_120":48208.75},{"date":"2026-07-24","open":39400,"high":40950,"low":39050,"close":39400,"volume":26112,"rsi_14":42.96,"sma_20":39425.0,"sma_60":43168.33,"sma_120":48057.92},{"date":"2026-07-27","open":39950,"high":40600,"low":39350,"close":39700,"volume":22214,"rsi_14":48.48,"sma_20":39560.0,"sma_60":42980.0,"sma_120":47897.92},{"date":"2026-07-28","open":39050,"high":40050,"low":38400,"close":38650,"volume":11276,"rsi_14":42.11,"sma_20":39445.0,"sma_60":42765.83,"sma_120":47718.33},{"date":"2026-07-29","open":38750,"high":39300,"low":36800,"close":37650,"volume":26698,"rsi_14":37.65,"sma_20":39330.0,"sma_60":42538.33,"sma_120":47525.42},{"date":"2026-07-30","open":36500,"high":39250,"low":36500,"close":39050,"volume":25266,"rsi_14":51.98,"sma_20":39267.5,"sma_60":42334.17,"sma_120":47345.0},{"date":"2026-07-31","open":40000,"high":40000,"low":38600,"close":39200,"volume":13763,"rsi_14":41.38,"sma_20":39237.5,"sma_60":42147.5,"sma_120":47187.5},{"date":"2026-08-03","open":38500,"high":39050,"low":36450,"close":36500,"volume":54122,"rsi_14":35.29,"sma_20":39045.0,"sma_60":41927.5,"sma_120":46991.67},{"date":"2026-08-04","open":36550,"high":37700,"low":36550,"close":37300,"volume":28969,"rsi_14":38.55,"sma_20":38915.0,"sma_60":41716.67,"sma_120":46808.33},{"date":"2026-08-05","open":37650,"high":38000,"low":36900,"close":37050,"volume":21483,"rsi_14":38.98,"sma_20":38775.0,"sma_60":41502.5,"sma_120":46634.58},{"date":"2026-08-06","open":37300,"high":37300,"low":36300,"close":36850,"volume":24712,"rsi_14":38.12,"sma_20":38630.0,"sma_60":41301.67,"sma_120":46465.0},{"date":"2026-08-07","open":37000,"high":37100,"low":36500,"close":36850,"volume":28206,"rsi_14":39.88,"sma_20":38537.5,"sma_60":41100.0,"sma_120":46287.08},{"date":"2026-08-10","open":37000,"high":37150,"low":36250,"close":36600,"volume":21213,"rsi_14":36.26,"sma_20":38345.0,"sma_60":40912.5,"sma_120":46102.92},{"date":"2026-08-11","open":36600,"high":37600,"low":36400,"close":37600,"volume":23327,"rsi_14":42.63,"sma_20":38275.0,"sma_60":40735.0,"sma_120":45922.08},{"date":"2026-08-12","open":37600,"high":37950,"low":36450,"close":36550,"volume":29361,"rsi_14":37.2,"sma_20":38135.0,"sma_60":40551.67,"sma_120":45731.67},{"date":"2026-08-13","open":36900,"high":36950,"low":36400,"close":36400,"volume":20816,"rsi_14":35.44,"sma_20":38005.0,"sma_60":40379.17,"sma_120":45544.17},{"date":"2026-08-14","open":36550,"high":37000,"low":36150,"close":36250,"volume":29955,"rsi_14":33.0,"sma_20":37867.5,"sma_60":40215.83,"sma_120":45341.25},{"date":"2026-08-18","open":36400,"high":36400,"low":34500,"close":34800,"volume":56203,"rsi_14":31.75,"sma_20":37677.5,"sma_60":40051.67,"sma_120":45124.58},{"date":"2026-08-19","open":34650,"high":35150,"low":34400,"close":34450,"volume":12880,"rsi_14":33.84,"sma_20":37452.5,"sma_60":39890.0,"sma_120":44913.33},{"date":"2026-08-20","open":35100,"high":35350,"low":34450,"close":34900,"volume":24468,"rsi_14":26.82,"sma_20":37247.5,"sma_60":39726.67,"sma_120":44715.0},{"date":"2026-08-21","open":34950,"high":34950,"low":34100,"close":34450,"volume":21291,"rsi_14":24.32,"sma_20":37010.0,"sma_60":39565.83,"sma_120":44510.42},{"date":"2026-08-24","open":34450,"high":34850,"low":34250,"close":34800,"volume":23003,"rsi_14":37.68,"sma_20":36780.0,"sma_60":39433.33,"sma_120":44319.58},{"date":"2026-08-25","open":34900,"high":35800,"low":34500,"close":35600,"volume":21270,"rsi_14":37.68,"sma_20":36575.0,"sma_60":39313.33,"sma_120":44159.58},{"date":"2026-08-26","open":35850,"high":35950,"low":35300,"close":35850,"volume":15521,"rsi_14":41.3,"sma_20":36435.0,"sma_60":39190.0,"sma_120":44016.67},{"date":"2026-08-27","open":35800,"high":36200,"low":35350,"close":35450,"volume":20266,"rsi_14":40.14,"sma_20":36325.0,"sma_60":39071.67,"sma_120":43907.5},{"date":"2026-08-28","open":35650,"high":36750,"low":35350,"close":36700,"volume":28477,"rsi_14":49.1,"sma_20":36207.5,"sma_60":38955.0,"sma_120":43783.33},{"date":"2026-08-31","open":36600,"high":36600,"low":35500,"close":36200,"volume":23242,"rsi_14":47.67,"sma_20":36057.5,"sma_60":38809.17,"sma_120":43660.83},{"date":"2026-09-01","open":36150,"high":36350,"low":35500,"close":36200,"volume":19700,"rsi_14":40.79,"sma_20":36042.5,"sma_60":38681.67,"sma_120":43548.75},{"date":"2026-09-02","open":35900,"high":36900,"low":35550,"close":36000,"volume":39438,"rsi_14":45.93,"sma_20":35977.5,"sma_60":38568.33,"sma_120":43436.25},{"date":"2026-09-03","open":36600,"high":37600,"low":36450,"close":36700,"volume":26994,"rsi_14":52.05,"sma_20":35960.0,"sma_60":38437.5,"sma_120":43329.17},{"date":"2026-09-04","open":37300,"high":37300,"low":36350,"close":36800,"volume":11055,"rsi_14":53.79,"sma_20":35957.5,"sma_60":38317.5,"sma_120":43224.17},{"date":"2026-09-07","open":36900,"high":36900,"low":36350,"close":36350,"volume":8463,"rsi_14":62.4,"sma_20":35932.5,"sma_60":38202.5,"sma_120":43109.58},{"date":"2026-09-08","open":36400,"high":36700,"low":35950,"close":36000,"volume":10185,"rsi_14":62.4,"sma_20":35902.5,"sma_60":38093.33,"sma_120":42997.92},{"date":"2026-09-09","open":35950,"high":36200,"low":35500,"close":35650,"volume":11601,"rsi_14":56.1,"sma_20":35805.0,"sma_60":37977.5,"sma_120":42886.25},{"date":"2026-09-10","open":35850,"high":36100,"low":35350,"close":35600,"volume":12980,"rsi_14":60.0,"sma_20":35757.5,"sma_60":37857.5,"sma_120":42774.17},{"date":"2026-09-11","open":35900,"high":35950,"low":35400,"close":35600,"volume":5674,"rsi_14":57.41,"sma_20":35717.5,"sma_60":37739.17,"sma_120":42669.17},{"date":"2026-09-14","open":35650,"high":36500,"low":35500,"close":35750,"volume":7181,"rsi_14":51.58,"sma_20":35692.5,"sma_60":37647.5,"sma_120":42557.92},{"date":"2026-09-15","open":35850,"high":35950,"low":34500,"close":35400,"volume":9363,"rsi_14":45.36,"sma_20":35722.5,"sma_60":37570.83,"sma_120":42458.33},{"date":"2026-09-16","open":35300,"high":35750,"low":35150,"close":35400,"volume":8549,"rsi_14":49.44,"sma_20":35770.0,"sma_60":37500.0,"sma_120":42345.83},{"date":"2026-09-17","open":35500,"high":35600,"low":35300,"close":35600,"volume":4327,"rsi_14":33.82,"sma_20":35805.0,"sma_60":37458.33,"sma_120":42237.08},{"date":"2026-09-18","open":35750,"high":35800,"low":35250,"close":35650,"volume":102304,"rsi_14":40.68,"sma_20":35865.0,"sma_60":37406.67,"sma_120":42133.75},{"date":"2026-09-21","open":35700,"high":35700,"low":35300,"close":35650,"volume":7256,"rsi_14":40.68,"sma_20":35907.5,"sma_60":37370.83,"sma_120":42025.83},{"date":"2026-09-22","open":35350,"high":35900,"low":34950,"close":35750,"volume":29613,"rsi_14":45.61,"sma_20":35915.0,"sma_60":37350.0,"sma_120":41915.83},{"date":"2026-09-23","open":35750,"high":36000,"low":35550,"close":35900,"volume":8548,"rsi_14":32.61,"sma_20":35917.5,"sma_60":37265.83,"sma_120":41809.17},{"date":"2026-09-28","open":35900,"high":36550,"low":35550,"close":36500,"volume":16945,"rsi_14":44.64,"sma_20":35970.0,"sma_60":37208.33,"sma_120":41698.33},{"date":"2026-09-29","open":36500,"high":36500,"low":35650,"close":36400,"volume":9645,"rsi_14":51.02,"sma_20":35955.0,"sma_60":37143.33,"sma_120":41596.25},{"date":"2026-09-30","open":36000,"high":36000,"low":35550,"close":35900,"volume":11138,"rsi_14":48.08,"sma_20":35940.0,"sma_60":37078.33,"sma_120":41496.25},{"date":"2026-10-01","open":36100,"high":36100,"low":35550,"close":35900,"volume":5725,"rsi_14":55.56,"sma_20":35925.0,"sma_60":37004.17,"sma_120":41399.17},{"date":"2026-10-02","open":36350,"high":36350,"low":35450,"close":35800,"volume":4950,"rsi_14":54.35,"sma_20":35915.0,"sma_60":36935.83,"sma_120":41289.58},{"date":"2026-10-06","open":35850,"high":35900,"low":35450,"close":35850,"volume":8553,"rsi_14":55.32,"sma_20":35872.5,"sma_60":36869.17,"sma_120":41179.17},{"date":"2026-10-07","open":35900,"high":36050,"low":35550,"close":35900,"volume":7515,"rsi_14":53.33,"sma_20":35827.5,"sma_60":36805.0,"sma_120":41062.92},{"date":"2026-10-08","open":36050,"high":36050,"low":35450,"close":35800,"volume":6248,"rsi_14":60.0,"sma_20":35800.0,"sma_60":36756.67,"sma_120":40944.58},{"date":"2026-10-12","open":35800,"high":36050,"low":35100,"close":35400,"volume":12992,"rsi_14":50.0,"sma_20":35770.0,"sma_60":36672.5,"sma_120":40821.25},{"date":"2026-10-13","open":35700,"high":35700,"low":34550,"close":35200,"volume":16943,"rsi_14":41.67,"sma_20":35747.5,"sma_60":36609.17,"sma_120":40697.08},{"date":"2026-10-14","open":35450,"high":36200,"low":35000,"close":35250,"volume":16236,"rsi_14":41.67,"sma_20":35730.0,"sma_60":36540.83,"sma_120":40572.5},{"date":"2026-10-15","open":34600,"high":35000,"low":34000,"close":34350,"volume":18677,"rsi_14":30.3,"sma_20":35667.5,"sma_60":36463.33,"sma_120":40433.75},{"date":"2026-10-16","open":34750,"high":35600,"low":34550,"close":35350,"volume":21156,"rsi_14":45.24,"sma_20":35647.5,"sma_60":36402.5,"sma_120":40297.5},{"date":"2026-10-19","open":35000,"high":35550,"low":34700,"close":35500,"volume":7120,"rsi_14":45.24,"sma_20":35652.5,"sma_60":36350.83,"sma_120":40165.0},{"date":"2026-10-20","open":35850,"high":35850,"low":35000,"close":35150,"volume":10559,"rsi_14":32.91,"sma_20":35640.0,"sma_60":36287.5,"sma_120":40028.75},{"date":"2026-10-21","open":35250,"high":35550,"low":34000,"close":35100,"volume":12774,"rsi_14":33.33,"sma_20":35615.0,"sma_60":36222.5,"sma_120":39894.58},{"date":"2026-10-22","open":35150,"high":35250,"low":34400,"close":34600,"volume":12767,"rsi_14":33.33,"sma_20":35562.5,"sma_60":36145.83,"sma_120":39757.92},{"date":"2026-10-23","open":34850,"high":34850,"low":34000,"close":34300,"volume":10823,"rsi_14":30.95,"sma_20":35495.0,"sma_60":36060.83,"sma_120":39614.58}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":6.57,"pbr":1.46,"ttm_eps":null,"close":68109.8516},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":6.33,"pbr":1.28,"ttm_eps":null,"close":60787.1562},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":9.12,"pbr":1.29,"ttm_eps":null,"close":61118.4922},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":8.89,"pbr":1.26,"ttm_eps":null,"close":59342.8789},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":11.32,"pbr":1.31,"ttm_eps":null,"close":62520.293},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":11.67,"pbr":1.14,"ttm_eps":null,"close":56539.2773},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":28.2,"pbr":1.24,"ttm_eps":null,"close":57800.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":37.94,"pbr":1.07,"ttm_eps":null,"close":48700.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":26.93,"pbr":0.86,"ttm_eps":null,"close":39950.0}],"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":"골프존","phase":"above-fold","symbol_resolved":true}