{"status":"ok","report":{"price_analysis":{"current":17290.0,"change_1d":-1.1,"change_7d":-6.3,"change_30d":-18.1,"high_30d":21200.0,"low_30d":17110.0,"position_in_range":4.0,"support":17519.0,"resistance":20791.0},"summary":"휴온스(243070)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 2071.53억. 현재가 17,290원, 전일 대비 -1.1%, 30일 -18.1%. ROE -0.3%. 기술적 시그널: RSI 29(과매도), MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 3806.00, 기관 순매도 1075.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.3%로 적자 상태입니다. 시가총액 2071.53억. 매출 6077.54억, 영업이익 219.76억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.51,"roe":-0.27,"eps":-89.91,"revenue":607753800641.0,"operating_income":21975922324.0,"net_income":17160569810.0,"market_cap":207152925070,"profit_margin":2.82,"roa":-0.17,"operating_margin":3.62,"gross_margin":40.97,"debt_ratio":0.6044672621758468,"total_assets":650025520294.0,"total_equity":405134798084.0,"total_debt":244890722210.0,"dividend_yield":3.41,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 28.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-931.74)가 시그널선(-967.50)을 상회합니다(골든크로스). 현재가가 SMA20(18528)과 SMA60(21747) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 17100~19957 (현재 위치 7%).","trend":"하락","grade":"B","comment":"하락 추세, RSI 29","rsi_14":28.69198312236287,"macd":-931.7356202217125,"macd_signal":-967.5045413079249,"sma_20":18528.5,"sma_60":21746.833333333332,"bb_upper":19957.349537215166,"bb_lower":17099.650462784834,"atr_14":617.8571428571429},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -3806.00, 기관 순매수 -1075.00. 30일 누적: 외국인 -3.92만, 기관 3222.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-3806.0,"institutional_flow":-1075.0,"data":[{"date":"2026-10-23","foreign_net":-2925.0,"institution_net":717.0,"retail_net":2208.0},{"date":"2026-10-22","foreign_net":-860.0,"institution_net":-2436.0,"retail_net":3296.0},{"date":"2026-10-21","foreign_net":747.0,"institution_net":359.0,"retail_net":-1106.0},{"date":"2026-10-20","foreign_net":-2527.0,"institution_net":-47.0,"retail_net":2574.0},{"date":"2026-10-19","foreign_net":1759.0,"institution_net":332.0,"retail_net":-2091.0},{"date":"2026-10-16","foreign_net":8225.0,"institution_net":123.0,"retail_net":-8348.0},{"date":"2026-10-15","foreign_net":10454.0,"institution_net":2151.0,"retail_net":-12605.0},{"date":"2026-10-14","foreign_net":-6377.0,"institution_net":1671.0,"retail_net":4706.0},{"date":"2026-10-13","foreign_net":782.0,"institution_net":260.0,"retail_net":-1042.0},{"date":"2026-10-12","foreign_net":6041.0,"institution_net":1451.0,"retail_net":-7492.0},{"date":"2026-10-08","foreign_net":2788.0,"institution_net":428.0,"retail_net":-3216.0},{"date":"2026-10-07","foreign_net":-110.0,"institution_net":756.0,"retail_net":-646.0},{"date":"2026-10-06","foreign_net":-214.0,"institution_net":-64.0,"retail_net":278.0},{"date":"2026-10-02","foreign_net":-2617.0,"institution_net":-393.0,"retail_net":3010.0},{"date":"2026-10-01","foreign_net":741.0,"institution_net":181.0,"retail_net":-922.0},{"date":"2026-09-30","foreign_net":211.0,"institution_net":204.0,"retail_net":-415.0},{"date":"2026-09-29","foreign_net":-3312.0,"institution_net":-760.0,"retail_net":4072.0},{"date":"2026-09-28","foreign_net":3551.0,"institution_net":779.0,"retail_net":-4330.0},{"date":"2026-09-23","foreign_net":-3615.0,"institution_net":233.0,"retail_net":3382.0},{"date":"2026-09-22","foreign_net":-24159.0,"institution_net":1779.0,"retail_net":22380.0},{"date":"2026-09-21","foreign_net":-5819.0,"institution_net":883.0,"retail_net":4936.0},{"date":"2026-09-18","foreign_net":-20863.0,"institution_net":-1721.0,"retail_net":22584.0},{"date":"2026-09-17","foreign_net":-897.0,"institution_net":-1308.0,"retail_net":2205.0},{"date":"2026-09-16","foreign_net":828.0,"institution_net":2037.0,"retail_net":-2865.0},{"date":"2026-09-15","foreign_net":1043.0,"institution_net":-82.0,"retail_net":-961.0},{"date":"2026-09-14","foreign_net":-3680.0,"institution_net":-285.0,"retail_net":3965.0},{"date":"2026-09-11","foreign_net":-237.0,"institution_net":195.0,"retail_net":42.0},{"date":"2026-09-10","foreign_net":1138.0,"institution_net":-1542.0,"retail_net":404.0},{"date":"2026-09-09","foreign_net":1133.0,"institution_net":-1906.0,"retail_net":773.0},{"date":"2026-09-08","foreign_net":-476.0,"institution_net":-773.0,"retail_net":1249.0}],"periods":{"d1":{"foreign_net":-2925.0,"institution_net":717.0,"retail_net":2208.0},"d3":{"foreign_net":-3038.0,"institution_net":-1360.0,"retail_net":4398.0},"d7":{"foreign_net":14873.0,"institution_net":1199.0,"retail_net":-16072.0},"d14":{"foreign_net":15166.0,"institution_net":5308.0,"retail_net":-20474.0},"d30":{"foreign_net":-39247.0,"institution_net":3222.0,"retail_net":36025.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -90, PBR 0.51x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -90원"}]},"growth":{"grade":"B","percentile":76,"summary":"매출 +3.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":3.6,"unit":"%","percentile":55,"direction":"higher_better"},{"name":"영업이익 성장률","value":551.3,"unit":"%","percentile":97,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.3%","metrics":[{"name":"ROE","value":-0.27,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.62,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":2.82,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.17,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":42,"summary":"RSI 29","metrics":[{"name":"RSI (14)","value":28.7,"unit":"","percentile":29,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-18.1,"unit":"%","percentile":27,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":61,"summary":"유동비율 1.4x, 순차입금비율 0.5x","metrics":[{"name":"유동비율","value":1.41,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.48,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":8.5,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.03,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -90, PBR 0.51x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +3.6%"},"profitability":{"grade":"C","reason":"ROE -0.3%"},"momentum":{"grade":"D","reason":"RSI 29"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.17,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.27,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":3.38,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.6,"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":40.97,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":3.62,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":2.82,"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":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"catalysts":["RSI 29 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"catalysts":["RSI 29 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.51,"per_5y_high":18.27,"per_5y_low":7.67,"per_5y_avg":10.27,"per_percentile":null,"pbr_5y_high":1.64,"pbr_5y_low":1.14,"pbr_5y_avg":1.33,"pbr_percentile":0.0,"per_5y_median":9.34,"pbr_5y_median":1.29,"history":[{"quarter":"2024-Q2","per":9.09,"pbr":1.64},{"quarter":"2024-Q3","per":9.34,"pbr":1.48},{"quarter":"2024-Q4","per":10.72,"pbr":1.4},{"quarter":"2025-Q1","per":8.95,"pbr":1.25},{"quarter":"2025-Q2","per":9.04,"pbr":1.29},{"quarter":"2025-Q3","per":9.48,"pbr":1.37},{"quarter":"2025-Q4","per":7.67,"pbr":1.23},{"quarter":"2026-Q1","per":9.87,"pbr":1.14},{"quarter":"2026-Q2","per":18.27,"pbr":1.21},{"quarter":"현재","per":null,"pbr":0.51}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":30015.0488,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":27307.9961,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":26025.709,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":23620.1895,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":26698.9902,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":28777.4062,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":27038.4414,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":24795.0938,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":26167.4004,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":9.09,"eps":3301.11,"close":30015.05,"source":"reported"},{"date":"2024-07","per":9.39,"eps":3301.11,"close":31012.38,"source":"reported"},{"date":"2024-08","per":8.55,"eps":3301.11,"close":28210.35,"source":"reported"},{"date":"2024-09","per":9.34,"eps":2923.58,"close":27308.0,"source":"reported"},{"date":"2024-10","per":8.93,"eps":2923.58,"close":26120.69,"source":"reported"},{"date":"2024-11","per":7.93,"eps":2923.58,"close":23176.18,"source":"reported"},{"date":"2024-12","per":10.72,"eps":2426.9,"close":26025.71,"source":"reported"},{"date":"2025-01","per":9.8,"eps":2426.9,"close":23793.58,"source":"reported"},{"date":"2025-02","per":9.76,"eps":2426.9,"close":23698.59,"source":"reported"},{"date":"2025-03","per":8.95,"eps":2639.35,"close":23620.19,"source":"reported"},{"date":"2025-04","per":9.22,"eps":2639.35,"close":24341.78,"source":"reported"},{"date":"2025-05","per":10.46,"eps":2639.35,"close":27613.01,"source":"reported"},{"date":"2025-06","per":9.04,"eps":2953.14,"close":26698.99,"source":"reported"},{"date":"2025-07","per":9.3,"eps":2953.14,"close":27468.69,"source":"reported"},{"date":"2025-08","per":9.84,"eps":2953.14,"close":29067.6,"source":"reported"},{"date":"2025-09","per":9.48,"eps":3034.01,"close":28777.41,"source":"reported"},{"date":"2025-10","per":9.31,"eps":3034.01,"close":28245.39,"source":"reported"},{"date":"2025-11","per":9.29,"eps":3034.01,"close":28173.27,"source":"reported"},{"date":"2025-12","per":7.67,"eps":3526.29,"close":27038.44,"source":"reported"},{"date":"2026-01","per":7.7,"eps":3526.29,"close":27137.12,"source":"reported"},{"date":"2026-02","per":8.0,"eps":3526.29,"close":28222.61,"source":"reported"},{"date":"2026-03","per":9.87,"eps":2511.36,"close":24795.09,"source":"reported"},{"date":"2026-04","per":10.36,"eps":2511.36,"close":26019.98,"source":"reported"},{"date":"2026-05","per":11.6,"eps":2511.36,"close":29140.97,"source":"reported"},{"date":"2026-06","per":18.27,"eps":1432.47,"close":26167.4,"source":"reported"},{"date":"2026-07","per":16.99,"eps":1432.47,"close":24333.7,"source":"reported"},{"date":"2026-08","per":14.94,"eps":1432.47,"close":21400.0,"source":"reported"},{"date":"2026-09","per":13.33,"eps":1432.47,"close":19090.0,"source":"reported"},{"date":"2026-10","per":12.01,"eps":1432.47,"close":17210.0,"source":"reported"}],"trailing_per_history_meta":{"avg":10.32,"std":2.53,"upper_1sd":12.85,"lower_1sd":7.78,"current":12.01,"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":3.41,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"C","percentile":62,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":0.48,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.41,"summary":"배당수익률 3.41%","metrics":[{"name":"배당수익률","value":3.41,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.5배"},{"label":"ROE","value":"-0.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:41:17.394998+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"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":-0.0026585426803468074,"dividend_yield":null,"eps":-89.91,"revenue":146980812512.0,"operating_income":2927452837.0,"net_income":-1077068152.0,"market_cap":null,"profit_margin":-0.007327950727664297,"operating_margin":0.019917244890458017,"roa":-0.0016569628704929198,"gross_margin":0.4097395546107974,"total_equity":405134798084.0,"total_assets":650025520294.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":7.58,"pbr":0.84,"roe":0.000467371919651685,"dividend_yield":3.41,"eps":15.92,"revenue":141870889170.0,"operating_income":-648668951.0,"net_income":190700036.0,"market_cap":323500000000.0,"profit_margin":0.0013441801705456951,"operating_margin":-0.004572248435143857,"roa":0.00028835337148847966,"gross_margin":0.4540008446187988,"total_equity":408026301927.0,"total_assets":661341447182.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.02367347599753286,"dividend_yield":null,"eps":819.82,"revenue":165185040029.0,"operating_income":9823640980.0,"net_income":9821209852.0,"market_cap":null,"profit_margin":0.059455806956100754,"operating_margin":0.05947052456006521,"roa":0.014436973035350367,"gross_margin":0.42113114408415675,"total_equity":414861334813.0,"total_assets":680281789538.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.020811230002025456,"dividend_yield":null,"eps":686.64,"revenue":153717058930.0,"operating_income":9873497458.0,"net_income":8225728074.0,"market_cap":null,"profit_margin":0.053512135421130126,"operating_margin":0.06423163132789454,"roa":0.01276824736784645,"gross_margin":0.44786756367977826,"total_equity":395254296512.0,"total_assets":644233138427.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.03050577017979709,"dividend_yield":null,"eps":988.98,"revenue":156030261805.0,"operating_income":13057468872.0,"net_income":11847619291.0,"market_cap":null,"profit_margin":0.0759315478545223,"operating_margin":0.0836854897309515,"roa":0.01864203950968576,"gross_margin":0.46982626193126636,"total_equity":388373059299.0,"total_assets":635532356041.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.03467073528696979,"dividend_yield":null,"eps":1030.85,"revenue":145835893952.0,"operating_income":12845346825.0,"net_income":12349288403.0,"market_cap":null,"profit_margin":0.08467934791872712,"operating_margin":0.08808083165882248,"roa":0.020416648116426888,"gross_margin":0.4833980896993926,"total_equity":356187669537.0,"total_assets":604863655022.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.011191920574221973,"dividend_yield":null,"eps":327.54,"revenue":146622956985.0,"operating_income":11010621250.0,"net_income":3923829766.0,"market_cap":null,"profit_margin":0.02676136020365092,"operating_margin":0.07509479740697374,"roa":0.006471920472659967,"gross_margin":0.4751086834452986,"total_equity":350594854563.0,"total_assets":606285225935.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.020955849877058254,"dividend_yield":null,"eps":605.77,"revenue":146866900651.0,"operating_income":8683553304.0,"net_income":7256929618.0,"market_cap":null,"profit_margin":0.04941160728409903,"operating_margin":0.0591253254852483,"roa":0.012397888161219941,"gross_margin":0.4677375421453225,"total_equity":346296125453.0,"total_assets":585335947835.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.023521911702846742,"dividend_yield":null,"eps":675.19,"revenue":148980710805.0,"operating_income":9309137888.0,"net_income":8088546779.0,"market_cap":null,"profit_margin":0.05429257744371385,"operating_margin":0.062485524721282056,"roa":0.014285253026330491,"gross_margin":0.4856394129418518,"total_equity":343872848482.0,"total_assets":566216556619.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.02915155817328497,"dividend_yield":null,"eps":818.4,"revenue":147760491278.0,"operating_income":10691775695.0,"net_income":9804121173.0,"market_cap":null,"profit_margin":0.066351438657268,"operating_margin":0.0723588261146496,"roa":0.018061425816467042,"gross_margin":0.5042765398486062,"total_equity":336315510640.0,"total_assets":542820997225.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.029883350390198637,"dividend_yield":null,"eps":824.22,"revenue":145223707572.0,"operating_income":11986631436.0,"net_income":9873825374.0,"market_cap":null,"profit_margin":0.06799045100198042,"operating_margin":0.0825390815067656,"roa":0.0183772384290065,"gross_margin":0.4955251283356899,"total_equity":330412261178.0,"total_assets":537285589026.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.03673595673687759,"dividend_yield":null,"eps":983.3,"revenue":138166482115.0,"operating_income":14952204011.0,"net_income":11779573366.0,"market_cap":null,"profit_margin":0.08525637466976627,"operating_margin":0.1082187501781716,"roa":0.023693738779907828,"gross_margin":0.5093656673289471,"total_equity":320655140422.0,"total_assets":497159754964.0}],"current_price":17290.0,"change_pct":-1.09,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":30476.0},{"date":"2016-10-25","close":29683.0},{"date":"2016-10-26","close":29832.0},{"date":"2016-10-27","close":30923.0},{"date":"2016-10-28","close":30526.0},{"date":"2016-10-31","close":29137.0},{"date":"2016-11-01","close":30229.0},{"date":"2016-11-02","close":28940.0},{"date":"2016-11-03","close":28691.0},{"date":"2016-11-04","close":28691.0},{"date":"2016-11-07","close":29734.0},{"date":"2016-11-08","close":30177.0},{"date":"2016-11-09","close":29534.0},{"date":"2016-11-10","close":31418.0},{"date":"2016-11-11","close":31715.0},{"date":"2016-11-14","close":32507.0},{"date":"2016-11-15","close":32211.0},{"date":"2016-11-16","close":32211.0},{"date":"2016-11-17","close":31764.0},{"date":"2016-11-18","close":30377.0},{"date":"2016-11-21","close":29633.0},{"date":"2016-11-22","close":30029.0},{"date":"2016-11-23","close":29137.0},{"date":"2016-11-24","close":28246.0},{"date":"2016-11-25","close":28345.0},{"date":"2016-11-28","close":27948.0},{"date":"2016-11-29","close":28246.0},{"date":"2016-11-30","close":29187.0},{"date":"2016-12-01","close":28840.0},{"date":"2016-12-02","close":28544.0},{"date":"2016-12-05","close":27205.0},{"date":"2016-12-06","close":27601.0},{"date":"2016-12-07","close":26808.0},{"date":"2016-12-08","close":27255.0},{"date":"2016-12-09","close":27751.0},{"date":"2016-12-12","close":28295.0},{"date":"2016-12-13","close":30526.0},{"date":"2016-12-14","close":31120.0},{"date":"2016-12-15","close":31268.0},{"date":"2016-12-16","close":31071.0},{"date":"2016-12-19","close":30277.0},{"date":"2016-12-20","close":30425.0},{"date":"2016-12-21","close":29881.0},{"date":"2016-12-22","close":29832.0},{"date":"2016-12-23","close":30229.0},{"date":"2016-12-26","close":30476.0},{"date":"2016-12-27","close":31614.0},{"date":"2016-12-28","close":33071.0},{"date":"2016-12-29","close":33175.0},{"date":"2017-01-02","close":32239.0},{"date":"2017-01-03","close":30732.0},{"date":"2017-01-04","close":30991.0},{"date":"2017-01-05","close":31614.0},{"date":"2017-01-06","close":31928.0},{"date":"2017-01-09","close":31512.0},{"date":"2017-01-10","close":32031.0},{"date":"2017-01-11","close":31303.0},{"date":"2017-01-12","close":30109.0},{"date":"2017-01-13","close":29951.0},{"date":"2017-01-16","close":29432.0},{"date":"2017-01-17","close":28288.0},{"date":"2017-01-18","close":28860.0},{"date":"2017-01-19","close":29276.0},{"date":"2017-01-20","close":29432.0},{"date":"2017-01-23","close":29432.0},{"date":"2017-01-24","close":28184.0},{"date":"2017-01-25","close":27299.0},{"date":"2017-01-26","close":27924.0},{"date":"2017-01-31","close":27924.0},{"date":"2017-02-01","close":28756.0},{"date":"2017-02-02","close":28599.0},{"date":"2017-02-03","close":28131.0},{"date":"2017-02-06","close":27560.0},{"date":"2017-02-07","close":28079.0},{"date":"2017-02-08","close":27456.0},{"date":"2017-02-09","close":27248.0},{"date":"2017-02-10","close":26779.0},{"date":"2017-02-13","close":27299.0},{"date":"2017-02-14","close":27299.0},{"date":"2017-02-15","close":28236.0},{"date":"2017-02-16","close":27508.0},{"date":"2017-02-17","close":27403.0},{"date":"2017-02-20","close":26625.0},{"date":"2017-02-21","close":26675.0},{"date":"2017-02-22","close":26103.0},{"date":"2017-02-23","close":25506.0},{"date":"2017-02-24","close":24960.0},{"date":"2017-02-27","close":24985.0},{"date":"2017-02-28","close":26051.0},{"date":"2017-03-02","close":26260.0},{"date":"2017-03-03","close":25661.0},{"date":"2017-03-06","close":25792.0},{"date":"2017-03-07","close":25610.0},{"date":"2017-03-08","close":25401.0},{"date":"2017-03-09","close":25479.0},{"date":"2017-03-10","close":25142.0},{"date":"2017-03-13","close":25376.0},{"date":"2017-03-14","close":25531.0},{"date":"2017-03-15","close":25479.0},{"date":"2017-03-16","close":25012.0},{"date":"2017-03-17","close":25012.0},{"date":"2017-03-20","close":24908.0},{"date":"2017-03-21","close":24829.0},{"date":"2017-03-22","close":24856.0},{"date":"2017-03-23","close":25012.0},{"date":"2017-03-24","close":25115.0},{"date":"2017-03-27","close":26675.0},{"date":"2017-03-28","close":26625.0},{"date":"2017-03-29","close":26415.0},{"date":"2017-03-30","close":26208.0},{"date":"2017-03-31","close":26572.0},{"date":"2017-04-03","close":27091.0},{"date":"2017-04-04","close":28079.0},{"date":"2017-04-05","close":28184.0},{"date":"2017-04-06","close":27820.0},{"date":"2017-04-07","close":27664.0},{"date":"2017-04-10","close":27508.0},{"date":"2017-04-11","close":27456.0},{"date":"2017-04-12","close":27248.0},{"date":"2017-04-13","close":27976.0},{"date":"2017-04-14","close":27714.0},{"date":"2017-04-17","close":28131.0},{"date":"2017-04-18","close":28184.0},{"date":"2017-04-19","close":29587.0},{"date":"2017-04-20","close":30109.0},{"date":"2017-04-21","close":29587.0},{"date":"2017-04-24","close":29067.0},{"date":"2017-04-25","close":29276.0},{"date":"2017-04-26","close":28079.0},{"date":"2017-04-27","close":28444.0},{"date":"2017-04-28","close":27560.0},{"date":"2017-05-02","close":26103.0},{"date":"2017-05-04","close":26988.0},{"date":"2017-05-08","close":29328.0},{"date":"2017-05-10","close":29328.0},{"date":"2017-05-11","close":29899.0},{"date":"2017-05-12","close":29379.0},{"date":"2017-05-15","close":29640.0},{"date":"2017-05-16","close":29014.0},{"date":"2017-05-17","close":29640.0},{"date":"2017-05-18","close":29379.0},{"date":"2017-05-19","close":29328.0},{"date":"2017-05-22","close":28391.0},{"date":"2017-05-23","close":28599.0},{"date":"2017-05-24","close":28652.0},{"date":"2017-05-25","close":28340.0},{"date":"2017-05-26","close":28704.0},{"date":"2017-05-29","close":28340.0},{"date":"2017-05-30","close":29640.0},{"date":"2017-05-31","close":30680.0},{"date":"2017-06-01","close":30471.0},{"date":"2017-06-02","close":30991.0},{"date":"2017-06-05","close":31823.0},{"date":"2017-06-07","close":31667.0},{"date":"2017-06-08","close":31512.0},{"date":"2017-06-09","close":31512.0},{"date":"2017-06-12","close":30315.0},{"date":"2017-06-13","close":30888.0},{"date":"2017-06-14","close":30575.0},{"date":"2017-06-15","close":29847.0},{"date":"2017-06-16","close":28756.0},{"date":"2017-06-19","close":29640.0},{"date":"2017-06-20","close":29536.0},{"date":"2017-06-21","close":29276.0},{"date":"2017-06-22","close":31043.0},{"date":"2017-06-23","close":31199.0},{"date":"2017-06-26","close":31147.0},{"date":"2017-06-27","close":31614.0},{"date":"2017-06-28","close":31667.0},{"date":"2017-06-29","close":31719.0},{"date":"2017-06-30","close":30836.0},{"date":"2017-07-03","close":29379.0},{"date":"2017-07-04","close":29587.0},{"date":"2017-07-05","close":29587.0},{"date":"2017-07-06","close":29743.0},{"date":"2017-07-07","close":29640.0},{"date":"2017-07-10","close":28652.0},{"date":"2017-07-11","close":28236.0},{"date":"2017-07-12","close":27820.0},{"date":"2017-07-13","close":27456.0},{"date":"2017-07-14","close":27456.0},{"date":"2017-07-17","close":27820.0},{"date":"2017-07-18","close":28288.0},{"date":"2017-07-19","close":27924.0},{"date":"2017-07-20","close":28652.0},{"date":"2017-07-21","close":28288.0},{"date":"2017-07-24","close":28391.0},{"date":"2017-07-25","close":27714.0},{"date":"2017-07-26","close":27820.0},{"date":"2017-07-27","close":28288.0},{"date":"2017-07-28","close":27767.0},{"date":"2017-07-31","close":27352.0},{"date":"2017-08-01","close":27508.0},{"date":"2017-08-02","close":27924.0},{"date":"2017-08-03","close":26831.0},{"date":"2017-08-04","close":26103.0},{"date":"2017-08-07","close":26779.0},{"date":"2017-08-08","close":26936.0},{"date":"2017-08-09","close":26988.0},{"date":"2017-08-10","close":26728.0},{"date":"2017-08-11","close":26519.0},{"date":"2017-08-14","close":28599.0},{"date":"2017-08-16","close":29120.0},{"date":"2017-08-17","close":29640.0},{"date":"2017-08-18","close":29951.0},{"date":"2017-08-21","close":29795.0},{"date":"2017-08-22","close":29640.0},{"date":"2017-08-23","close":29485.0},{"date":"2017-08-24","close":30263.0},{"date":"2017-08-25","close":30628.0},{"date":"2017-08-28","close":31512.0},{"date":"2017-08-29","close":32292.0},{"date":"2017-08-30","close":31512.0},{"date":"2017-08-31","close":34995.0},{"date":"2017-09-01","close":40039.0},{"date":"2017-09-04","close":39518.0},{"date":"2017-09-05","close":36244.0},{"date":"2017-09-06","close":36140.0},{"date":"2017-09-07","close":36504.0},{"date":"2017-09-08","close":35359.0},{"date":"2017-09-11","close":37179.0},{"date":"2017-09-12","close":36815.0},{"date":"2017-09-13","close":35983.0},{"date":"2017-09-14","close":35776.0},{"date":"2017-09-15","close":35880.0},{"date":"2017-09-18","close":36452.0},{"date":"2017-09-19","close":36191.0},{"date":"2017-09-20","close":36346.0},{"date":"2017-09-21","close":36556.0},{"date":"2017-09-22","close":35359.0},{"date":"2017-09-25","close":34683.0},{"date":"2017-09-26","close":34995.0},{"date":"2017-09-27","close":34319.0},{"date":"2017-09-28","close":34579.0},{"date":"2017-09-29","close":34631.0},{"date":"2017-10-10","close":34268.0},{"date":"2017-10-11","close":35619.0},{"date":"2017-10-12","close":34841.0},{"date":"2017-10-13","close":33644.0},{"date":"2017-10-16","close":33384.0},{"date":"2017-10-17","close":34060.0},{"date":"2017-10-18","close":33852.0},{"date":"2017-10-19","close":34735.0},{"date":"2017-10-20","close":34787.0},{"date":"2017-10-23","close":35983.0},{"date":"2017-10-24","close":36035.0},{"date":"2017-10-25","close":35776.0},{"date":"2017-10-26","close":36296.0},{"date":"2017-10-27","close":36346.0},{"date":"2017-10-30","close":35619.0},{"date":"2017-10-31","close":34891.0},{"date":"2017-11-01","close":35672.0},{"date":"2017-11-02","close":35152.0},{"date":"2017-11-03","close":36659.0},{"date":"2017-11-06","close":36712.0},{"date":"2017-11-07","close":36712.0},{"date":"2017-11-08","close":36191.0},{"date":"2017-11-09","close":35619.0},{"date":"2017-11-10","close":35880.0},{"date":"2017-11-13","close":40455.0},{"date":"2017-11-14","close":41079.0},{"date":"2017-11-15","close":41496.0},{"date":"2017-11-16","close":42951.0},{"date":"2017-11-17","close":41391.0},{"date":"2017-11-20","close":40923.0},{"date":"2017-11-21","close":39623.0},{"date":"2017-11-22","close":40247.0},{"date":"2017-11-23","close":45656.0},{"date":"2017-11-24","close":44460.0},{"date":"2017-11-27","close":46799.0},{"date":"2017-11-28","close":46123.0},{"date":"2017-11-29","close":46384.0},{"date":"2017-11-30","close":45551.0},{"date":"2017-12-01","close":47060.0},{"date":"2017-12-04","close":45084.0},{"date":"2017-12-05","close":45084.0},{"date":"2017-12-06","close":43263.0},{"date":"2017-12-07","close":41599.0},{"date":"2017-12-08","close":41079.0},{"date":"2017-12-11","close":43055.0},{"date":"2017-12-12","close":42276.0},{"date":"2017-12-13","close":42535.0},{"date":"2017-12-14","close":41444.0},{"date":"2017-12-15","close":43940.0},{"date":"2017-12-18","close":45967.0},{"date":"2017-12-19","close":45760.0},{"date":"2017-12-20","close":45135.0},{"date":"2017-12-21","close":48983.0},{"date":"2017-12-22","close":51791.0},{"date":"2017-12-26","close":53299.0},{"date":"2017-12-27","close":53127.0},{"date":"2017-12-28","close":51240.0},{"date":"2018-01-02","close":44429.4688},{"date":"2018-01-03","close":44528.1992},{"date":"2018-01-04","close":42751.0234},{"date":"2018-01-05","close":44083.9102},{"date":"2018-01-08","close":43343.4141},{"date":"2018-01-09","close":43837.082},{"date":"2018-01-10","close":44478.8359},{"date":"2018-01-11","close":44577.5742},{"date":"2018-01-12","close":46206.6562},{"date":"2018-01-15","close":45762.3594},{"date":"2018-01-16","close":49366.0859},{"date":"2018-01-17","close":49366.0859},{"date":"2018-01-18","close":50501.5039},{"date":"2018-01-19","close":49909.1094},{"date":"2018-01-22","close":48872.4141},{"date":"2018-01-23","close":48872.4141},{"date":"2018-01-24","close":52871.0781},{"date":"2018-01-25","close":52081.2148},{"date":"2018-01-26","close":52574.8672},{"date":"2018-01-29","close":51636.9258},{"date":"2018-01-30","close":50057.2148},{"date":"2018-01-31","close":49958.4688},{"date":"2018-02-01","close":47885.1016},{"date":"2018-02-02","close":46404.1133},{"date":"2018-02-05","close":44429.4688},{"date":"2018-02-06","close":45564.8906},{"date":"2018-02-07","close":44626.9375},{"date":"2018-02-08","close":47588.9023},{"date":"2018-02-09","close":46157.2891},{"date":"2018-02-12","close":46799.0469},{"date":"2018-02-13","close":45466.1602},{"date":"2018-02-14","close":46848.4062},{"date":"2018-02-19","close":48823.0547},{"date":"2018-02-20","close":47292.707},{"date":"2018-02-21","close":47786.3672},{"date":"2018-02-22","close":47193.9805},{"date":"2018-02-23","close":46848.4062},{"date":"2018-02-26","close":48576.2266},{"date":"2018-02-27","close":47292.707},{"date":"2018-02-28","close":46552.2148},{"date":"2018-03-02","close":46157.2891},{"date":"2018-03-05","close":45021.8711},{"date":"2018-03-06","close":46107.9258},{"date":"2018-03-07","close":45466.1602},{"date":"2018-03-08","close":45861.0898},{"date":"2018-03-09","close":46897.7812},{"date":"2018-03-12","close":47539.5391},{"date":"2018-03-13","close":47440.8086},{"date":"2018-03-14","close":46897.7812},{"date":"2018-03-15","close":47539.5391},{"date":"2018-03-16","close":46996.5117},{"date":"2018-03-19","close":46256.0156},{"date":"2018-03-20","close":47193.9805},{"date":"2018-03-21","close":49662.2734},{"date":"2018-03-22","close":49316.7109},{"date":"2018-03-23","close":47934.457},{"date":"2018-03-26","close":48329.3945},{"date":"2018-03-27","close":50304.0469},{"date":"2018-03-28","close":49464.8242},{"date":"2018-03-29","close":53117.9023},{"date":"2018-03-30","close":52821.7148},{"date":"2018-04-02","close":53019.1758},{"date":"2018-04-03","close":54746.9961},{"date":"2018-04-04","close":53512.832},{"date":"2018-04-05","close":58498.8047},{"date":"2018-04-06","close":60226.625},{"date":"2018-04-09","close":62053.1641},{"date":"2018-04-10","close":60522.8203},{"date":"2018-04-11","close":58251.9805},{"date":"2018-04-12","close":57017.8242},{"date":"2018-04-13","close":58498.8047},{"date":"2018-04-16","close":57067.1914},{"date":"2018-04-17","close":56770.9922},{"date":"2018-04-18","close":55783.6797},{"date":"2018-04-19","close":59239.2969},{"date":"2018-04-20","close":55734.3086},{"date":"2018-04-23","close":53809.0312},{"date":"2018-04-24","close":53315.3672},{"date":"2018-04-25","close":57511.4922},{"date":"2018-04-26","close":61510.1328},{"date":"2018-04-27","close":61954.4297},{"date":"2018-04-30","close":60275.9883},{"date":"2018-05-02","close":58646.9102},{"date":"2018-05-03","close":56770.9922},{"date":"2018-05-04","close":54401.4258},{"date":"2018-05-08","close":55783.6797},{"date":"2018-05-09","close":61263.3125},{"date":"2018-05-10","close":60029.1602},{"date":"2018-05-11","close":60325.3438},{"date":"2018-05-14","close":60127.9023},{"date":"2018-05-15","close":59298.5391},{"date":"2018-05-16","close":59417.0195},{"date":"2018-05-17","close":58291.4727},{"date":"2018-05-18","close":57106.6836},{"date":"2018-05-21","close":57580.5938},{"date":"2018-05-23","close":55921.8984},{"date":"2018-05-24","close":57402.875},{"date":"2018-05-25","close":56514.293},{"date":"2018-05-28","close":55151.7891},{"date":"2018-05-29","close":55981.1367},{"date":"2018-05-30","close":55447.9844},{"date":"2018-05-31","close":57284.3984},{"date":"2018-06-01","close":56869.7266},{"date":"2018-06-04","close":54796.3516},{"date":"2018-06-05","close":55744.1797},{"date":"2018-06-07","close":56277.3281},{"date":"2018-06-08","close":54796.3516},{"date":"2018-06-11","close":52959.9297},{"date":"2018-06-12","close":54737.1094},{"date":"2018-06-14","close":54500.1484},{"date":"2018-06-15","close":57106.6836},{"date":"2018-06-18","close":53730.043},{"date":"2018-06-19","close":50945.8008},{"date":"2018-06-20","close":52308.3008},{"date":"2018-06-21","close":51893.6211},{"date":"2018-06-22","close":53552.332},{"date":"2018-06-25","close":54914.8359},{"date":"2018-06-26","close":55507.2227},{"date":"2018-06-27","close":55684.9414},{"date":"2018-06-28","close":54618.6289},{"date":"2018-06-29","close":54263.1953},{"date":"2018-07-02","close":51419.7109},{"date":"2018-07-03","close":52012.1133},{"date":"2018-07-04","close":57106.6836},{"date":"2018-07-05","close":56395.8125},{"date":"2018-07-06","close":57639.8359},{"date":"2018-07-09","close":59831.6953},{"date":"2018-07-10","close":63386.0547},{"date":"2018-07-11","close":61964.3008},{"date":"2018-07-12","close":63030.6133},{"date":"2018-07-13","close":63326.8164},{"date":"2018-07-16","close":62319.7422},{"date":"2018-07-17","close":61253.4336},{"date":"2018-07-18","close":61431.1641},{"date":"2018-07-19","close":59772.457},{"date":"2018-07-20","close":59772.457},{"date":"2018-07-23","close":56928.9688},{"date":"2018-07-24","close":56514.293},{"date":"2018-07-25","close":55092.5469},{"date":"2018-07-26","close":57758.3125},{"date":"2018-07-27","close":57047.4414},{"date":"2018-07-30","close":55270.2656},{"date":"2018-07-31","close":57047.4414},{"date":"2018-08-01","close":57462.1211},{"date":"2018-08-02","close":55329.5078},{"date":"2018-08-03","close":55684.9414},{"date":"2018-08-06","close":54677.875},{"date":"2018-08-07","close":55566.4688},{"date":"2018-08-08","close":55211.0273},{"date":"2018-08-09","close":56158.8516},{"date":"2018-08-10","close":53552.332},{"date":"2018-08-13","close":51064.2773},{"date":"2018-08-14","close":53611.5664},{"date":"2018-08-16","close":54677.875},{"date":"2018-08-17","close":55803.4219},{"date":"2018-08-20","close":55388.7422},{"date":"2018-08-21","close":57462.1211},{"date":"2018-08-22","close":55921.8984},{"date":"2018-08-23","close":56277.3281},{"date":"2018-08-24","close":56988.1992},{"date":"2018-08-27","close":57758.3125},{"date":"2018-08-28","close":57284.3984},{"date":"2018-08-29","close":57521.3633},{"date":"2018-08-30","close":57817.5586},{"date":"2018-08-31","close":58883.8633},{"date":"2018-09-03","close":58706.1484},{"date":"2018-09-04","close":59417.0195},{"date":"2018-09-05","close":57639.8359},{"date":"2018-09-06","close":56988.1992},{"date":"2018-09-07","close":56928.9688},{"date":"2018-09-10","close":55684.9414},{"date":"2018-09-11","close":56692.0117},{"date":"2018-09-12","close":58469.1758},{"date":"2018-09-13","close":59180.0625},{"date":"2018-09-14","close":59594.7305},{"date":"2018-09-17","close":57639.8359},{"date":"2018-09-18","close":57995.2812},{"date":"2018-09-19","close":57462.1211},{"date":"2018-09-20","close":57225.168},{"date":"2018-09-21","close":58646.9102},{"date":"2018-09-27","close":58824.6211},{"date":"2018-09-28","close":58646.9102},{"date":"2018-10-01","close":57106.6836},{"date":"2018-10-02","close":55092.5469},{"date":"2018-10-04","close":55684.9414},{"date":"2018-10-05","close":54263.1953},{"date":"2018-10-08","close":53789.2891},{"date":"2018-10-10","close":52012.1133},{"date":"2018-10-11","close":46206.6562},{"date":"2018-10-12","close":47272.957},{"date":"2018-10-15","close":43659.3594},{"date":"2018-10-16","close":44962.6328},{"date":"2018-10-17","close":45614.2539},{"date":"2018-10-18","close":45258.8242},{"date":"2018-10-19","close":45614.2539},{"date":"2018-10-22","close":44903.3906},{"date":"2018-10-23","close":44074.0391},{"date":"2018-10-24","close":45081.1016},{"date":"2018-10-25","close":43777.8438},{"date":"2018-10-26","close":40164.2422},{"date":"2018-10-29","close":38683.2578},{"date":"2018-10-30","close":40638.1602},{"date":"2018-10-31","close":39986.5312},{"date":"2018-11-01","close":39927.2852},{"date":"2018-11-02","close":41882.1953},{"date":"2018-11-05","close":41941.4219},{"date":"2018-11-06","close":45495.7852},{"date":"2018-11-07","close":42296.8555},{"date":"2018-11-08","close":41349.0391},{"date":"2018-11-09","close":40045.7656},{"date":"2018-11-12","close":41645.2227},{"date":"2018-11-13","close":40401.2031},{"date":"2018-11-14","close":42296.8555},{"date":"2018-11-15","close":42119.1445},{"date":"2018-11-16","close":43066.9648},{"date":"2018-11-19","close":43422.4062},{"date":"2018-11-20","close":42415.3359},{"date":"2018-11-21","close":42652.2969},{"date":"2018-11-22","close":42415.3359},{"date":"2018-11-23","close":42415.3359},{"date":"2018-11-26","close":42770.7695},{"date":"2018-11-27","close":43244.6914},{"date":"2018-11-28","close":43303.9297},{"date":"2018-11-29","close":43066.9648},{"date":"2018-11-30","close":43126.207},{"date":"2018-12-03","close":43600.125},{"date":"2018-12-04","close":43600.125},{"date":"2018-12-05","close":43600.125},{"date":"2018-12-06","close":43066.9648},{"date":"2018-12-07","close":43896.3281},{"date":"2018-12-10","close":45555.0234},{"date":"2018-12-11","close":48813.1836},{"date":"2018-12-12","close":49642.5273},{"date":"2018-12-13","close":48813.1836},{"date":"2018-12-14","close":47865.3555},{"date":"2018-12-17","close":47391.4414},{"date":"2018-12-18","close":47628.3906},{"date":"2018-12-19","close":48635.4648},{"date":"2018-12-20","close":48813.1836},{"date":"2018-12-21","close":48694.7109},{"date":"2018-12-24","close":49405.5742},{"date":"2018-12-26","close":48635.4648},{"date":"2018-12-27","close":47030.6484},{"date":"2018-12-28","close":47162.3867},{"date":"2019-01-02","close":44791.0898},{"date":"2019-01-03","close":42419.8086},{"date":"2019-01-04","close":44066.5391},{"date":"2019-01-07","close":45120.4414},{"date":"2019-01-08","close":44527.6172},{"date":"2019-01-09","close":45779.1289},{"date":"2019-01-10","close":45186.3125},{"date":"2019-01-11","close":45449.793},{"date":"2019-01-14","close":44988.7031},{"date":"2019-01-15","close":45449.793},{"date":"2019-01-16","close":45581.5273},{"date":"2019-01-17","close":44725.2266},{"date":"2019-01-18","close":43803.0547},{"date":"2019-01-21","close":43671.3164},{"date":"2019-01-22","close":44330.0117},{"date":"2019-01-23","close":43934.7969},{"date":"2019-01-24","close":44856.9609},{"date":"2019-01-25","close":45054.5742},{"date":"2019-01-28","close":45054.5742},{"date":"2019-01-29","close":45054.5742},{"date":"2019-01-30","close":44659.3594},{"date":"2019-01-31","close":44659.3594},{"date":"2019-02-01","close":44198.2695},{"date":"2019-02-07","close":44725.2266},{"date":"2019-02-08","close":44922.8359},{"date":"2019-02-11","close":46635.4375},{"date":"2019-02-12","close":45976.7344},{"date":"2019-02-13","close":46503.6953},{"date":"2019-02-14","close":46833.0469},{"date":"2019-02-15","close":46108.4805},{"date":"2019-02-18","close":47030.6484},{"date":"2019-02-19","close":46371.957},{"date":"2019-02-20","close":47162.3867},{"date":"2019-02-21","close":46306.0859},{"date":"2019-02-22","close":46240.2148},{"date":"2019-02-25","close":46240.2148},{"date":"2019-02-26","close":46569.5625},{"date":"2019-02-27","close":46042.6172},{"date":"2019-02-28","close":48282.1719},{"date":"2019-03-04","close":48677.3867},{"date":"2019-03-05","close":48611.5117},{"date":"2019-03-06","close":48413.9023},{"date":"2019-03-07","close":47360.0},{"date":"2019-03-08","close":47096.5195},{"date":"2019-03-11","close":47425.8711},{"date":"2019-03-12","close":48018.6953},{"date":"2019-03-13","close":49006.7266},{"date":"2019-03-14","close":48282.1719},{"date":"2019-03-15","close":49006.7266},{"date":"2019-03-18","close":49138.4688},{"date":"2019-03-19","close":47821.0781},{"date":"2019-03-20","close":47096.5195},{"date":"2019-03-21","close":46964.7812},{"date":"2019-03-22","close":47491.7344},{"date":"2019-03-25","close":46174.3477},{"date":"2019-03-26","close":46042.6172},{"date":"2019-03-27","close":44330.0117},{"date":"2019-03-28","close":43868.9219},{"date":"2019-03-29","close":43868.9219},{"date":"2019-04-01","close":44330.0117},{"date":"2019-04-02","close":43934.7969},{"date":"2019-04-03","close":44198.2695},{"date":"2019-04-04","close":44264.1367},{"date":"2019-04-05","close":44132.3984},{"date":"2019-04-08","close":43671.3164},{"date":"2019-04-09","close":43276.0977},{"date":"2019-04-10","close":44461.7422},{"date":"2019-04-11","close":44461.7422},{"date":"2019-04-12","close":43868.9219},{"date":"2019-04-15","close":44395.8789},{"date":"2019-04-16","close":43868.9219},{"date":"2019-04-17","close":43407.8398},{"date":"2019-04-18","close":42815.0195},{"date":"2019-04-19","close":43012.6328},{"date":"2019-04-22","close":43539.5859},{"date":"2019-04-23","close":43144.3672},{"date":"2019-04-24","close":42946.75},{"date":"2019-04-25","close":42485.6758},{"date":"2019-04-26","close":42156.3281},{"date":"2019-04-29","close":42815.0195},{"date":"2019-04-30","close":42353.9297},{"date":"2019-05-02","close":42288.0586},{"date":"2019-05-03","close":43868.9219},{"date":"2019-05-07","close":42946.75},{"date":"2019-05-08","close":42156.3281},{"date":"2019-05-09","close":41036.5469},{"date":"2019-05-10","close":40509.5859},{"date":"2019-05-13","close":39192.207},{"date":"2019-05-14","close":38994.5977},{"date":"2019-05-15","close":41431.7695},{"date":"2019-05-16","close":40180.2461},{"date":"2019-05-17","close":38665.2539},{"date":"2019-05-20","close":37216.1289},{"date":"2019-05-21","close":37479.6133},{"date":"2019-05-22","close":37545.4727},{"date":"2019-05-23","close":36952.6562},{"date":"2019-05-24","close":37084.3906},{"date":"2019-05-27","close":37018.5234},{"date":"2019-05-28","close":38072.4297},{"date":"2019-05-29","close":36162.2266},{"date":"2019-05-30","close":35964.6133},{"date":"2019-05-31","close":36755.043},{"date":"2019-06-03","close":36952.6562},{"date":"2019-06-04","close":37084.3906},{"date":"2019-06-05","close":36886.7891},{"date":"2019-06-07","close":37545.4727},{"date":"2019-06-10","close":37347.8672},{"date":"2019-06-11","close":38204.1719},{"date":"2019-06-12","close":37677.2148},{"date":"2019-06-13","close":37611.3438},{"date":"2019-06-14","close":37282.0},{"date":"2019-06-17","close":36623.3086},{"date":"2019-06-18","close":36623.3086},{"date":"2019-06-19","close":37216.1289},{"date":"2019-06-20","close":38270.043},{"date":"2019-06-21","close":37940.6914},{"date":"2019-06-24","close":38204.1719},{"date":"2019-06-25","close":37611.3438},{"date":"2019-06-26","close":38006.5664},{"date":"2019-06-27","close":38006.5664},{"date":"2019-06-28","close":37743.082},{"date":"2019-07-01","close":38467.6484},{"date":"2019-07-02","close":39060.4688},{"date":"2019-07-03","close":38731.1172},{"date":"2019-07-04","close":38072.4297},{"date":"2019-07-05","close":38401.7812},{"date":"2019-07-08","close":36755.043},{"date":"2019-07-09","close":36425.6992},{"date":"2019-07-10","close":36557.4336},{"date":"2019-07-11","close":37150.2578},{"date":"2019-07-12","close":37216.1289},{"date":"2019-07-15","close":36820.9102},{"date":"2019-07-16","close":36820.9102},{"date":"2019-07-17","close":36228.0859},{"date":"2019-07-18","close":35898.7461},{"date":"2019-07-19","close":36491.5703},{"date":"2019-07-22","close":36228.0859},{"date":"2019-07-23","close":35635.2656},{"date":"2019-07-24","close":34713.1055},{"date":"2019-07-25","close":33132.2344},{"date":"2019-07-26","close":33198.1094},{"date":"2019-07-29","close":32308.8789},{"date":"2019-07-30","close":32374.7402},{"date":"2019-07-31","close":32440.6074},{"date":"2019-08-01","close":32275.9355},{"date":"2019-08-02","close":32111.2656},{"date":"2019-08-05","close":28554.3262},{"date":"2019-08-06","close":27665.0879},{"date":"2019-08-07","close":28982.4746},{"date":"2019-08-08","close":30168.1191},{"date":"2019-08-09","close":29904.6406},{"date":"2019-08-12","close":29871.709},{"date":"2019-08-13","close":29575.2969},{"date":"2019-08-14","close":29245.9551},{"date":"2019-08-16","close":28784.8672},{"date":"2019-08-19","close":28356.7148},{"date":"2019-08-20","close":29377.6895},{"date":"2019-08-21","close":30991.4863},{"date":"2019-08-22","close":30530.4023},{"date":"2019-08-23","close":30102.248},{"date":"2019-08-26","close":27994.4336},{"date":"2019-08-27","close":28455.5176},{"date":"2019-08-28","close":29410.627},{"date":"2019-08-29","close":29245.9551},{"date":"2019-08-30","close":29937.5762},{"date":"2019-09-02","close":30135.1836},{"date":"2019-09-03","close":29970.5137},{"date":"2019-09-04","close":30431.5938},{"date":"2019-09-05","close":30431.5938},{"date":"2019-09-06","close":29772.9043},{"date":"2019-09-09","close":29311.8203},{"date":"2019-09-10","close":28587.2578},{"date":"2019-09-11","close":28850.7383},{"date":"2019-09-16","close":29081.2773},{"date":"2019-09-17","close":29871.709},{"date":"2019-09-18","close":29311.8203},{"date":"2019-09-19","close":28982.4746},{"date":"2019-09-20","close":29278.8828},{"date":"2019-09-23","close":28784.8672},{"date":"2019-09-24","close":28817.8008},{"date":"2019-09-25","close":27665.0879},{"date":"2019-09-26","close":28422.584},{"date":"2019-09-27","close":28027.3711},{"date":"2019-09-30","close":27895.6289},{"date":"2019-10-01","close":28521.3887},{"date":"2019-10-02","close":28060.3027},{"date":"2019-10-04","close":27994.4336},{"date":"2019-10-07","close":28060.3027},{"date":"2019-10-08","close":28192.043},{"date":"2019-10-10","close":27961.498},{"date":"2019-10-11","close":28455.5176},{"date":"2019-10-14","close":29147.1484},{"date":"2019-10-15","close":30497.4629},{"date":"2019-10-16","close":31090.2891},{"date":"2019-10-17","close":30464.5352},{"date":"2019-10-18","close":30036.3789},{"date":"2019-10-21","close":29575.2969},{"date":"2019-10-22","close":29674.1016},{"date":"2019-10-23","close":30233.9883},{"date":"2019-10-24","close":29707.0332},{"date":"2019-10-25","close":29410.627},{"date":"2019-10-28","close":30266.9238},{"date":"2019-10-29","close":29904.6406},{"date":"2019-10-30","close":29871.709},{"date":"2019-10-31","close":30793.875},{"date":"2019-11-01","close":30826.8125},{"date":"2019-11-04","close":30793.875},{"date":"2019-11-05","close":31123.2207},{"date":"2019-11-06","close":31320.8379},{"date":"2019-11-07","close":31090.2891},{"date":"2019-11-08","close":30728.0078},{"date":"2019-11-11","close":30695.0664},{"date":"2019-11-12","close":30892.6816},{"date":"2019-11-13","close":31024.416},{"date":"2019-11-14","close":32111.2656},{"date":"2019-11-15","close":32374.7402},{"date":"2019-11-18","close":34054.4023},{"date":"2019-11-19","close":33659.1914},{"date":"2019-11-20","close":34976.5781},{"date":"2019-11-21","close":35569.3984},{"date":"2019-11-22","close":35503.5312},{"date":"2019-11-25","close":35569.3984},{"date":"2019-11-26","close":35569.3984},{"date":"2019-11-27","close":35767.0039},{"date":"2019-11-28","close":35767.0039},{"date":"2019-11-29","close":35108.3203},{"date":"2019-12-02","close":35371.8008},{"date":"2019-12-03","close":35042.4531},{"date":"2019-12-04","close":35108.3203},{"date":"2019-12-05","close":35174.1875},{"date":"2019-12-06","close":35767.0039},{"date":"2019-12-09","close":36293.9609},{"date":"2019-12-10","close":36162.2266},{"date":"2019-12-11","close":36491.5703},{"date":"2019-12-12","close":37018.5234},{"date":"2019-12-13","close":36820.9102},{"date":"2019-12-16","close":36886.7891},{"date":"2019-12-17","close":38138.3047},{"date":"2019-12-18","close":37808.9531},{"date":"2019-12-19","close":39521.5508},{"date":"2019-12-20","close":39258.082},{"date":"2019-12-23","close":38862.8672},{"date":"2019-12-24","close":39060.4688},{"date":"2019-12-26","close":39258.082},{"date":"2019-12-27","close":39298.0664},{"date":"2019-12-30","close":39591.3359},{"date":"2020-01-02","close":39444.7031},{"date":"2020-01-03","close":40691.0938},{"date":"2020-01-06","close":38858.1641},{"date":"2020-01-07","close":39371.3828},{"date":"2020-01-08","close":38784.8477},{"date":"2020-01-09","close":39664.6562},{"date":"2020-01-10","close":39664.6562},{"date":"2020-01-13","close":39444.7031},{"date":"2020-01-14","close":38931.4844},{"date":"2020-01-15","close":38124.9961},{"date":"2020-01-16","close":38784.8477},{"date":"2020-01-17","close":38638.207},{"date":"2020-01-20","close":37905.0391},{"date":"2020-01-21","close":37758.4023},{"date":"2020-01-22","close":38491.582},{"date":"2020-01-23","close":37831.7227},{"date":"2020-01-28","close":37098.5586},{"date":"2020-01-29","close":37611.7734},{"date":"2020-01-30","close":36365.3789},{"date":"2020-01-31","close":35192.3047},{"date":"2020-02-03","close":35302.2734},{"date":"2020-02-04","close":36475.3477},{"date":"2020-02-05","close":36108.7656},{"date":"2020-02-06","close":36658.6406},{"date":"2020-02-07","close":36292.0586},{"date":"2020-02-10","close":36328.7188},{"date":"2020-02-11","close":36548.668},{"date":"2020-02-12","close":36292.0586},{"date":"2020-02-13","close":36402.0391},{"date":"2020-02-14","close":36108.7656},{"date":"2020-02-17","close":35668.8711},{"date":"2020-02-18","close":35155.6406},{"date":"2020-02-19","close":36731.9648},{"date":"2020-02-20","close":37025.2383},{"date":"2020-02-21","close":35265.6133},{"date":"2020-02-24","close":33176.0742},{"date":"2020-02-25","close":33872.5859},{"date":"2020-02-26","close":33945.9062},{"date":"2020-02-27","close":33615.9766},{"date":"2020-02-28","close":32222.9473},{"date":"2020-03-02","close":33396.0312},{"date":"2020-03-03","close":33982.5625},{"date":"2020-03-04","close":34422.4688},{"date":"2020-03-05","close":34715.7383},{"date":"2020-03-06","close":34275.8398},{"date":"2020-03-09","close":32516.2188},{"date":"2020-03-10","close":33615.9766},{"date":"2020-03-11","close":32149.6309},{"date":"2020-03-12","close":34715.7383},{"date":"2020-03-13","close":30316.7051},{"date":"2020-03-16","close":31086.5352},{"date":"2020-03-17","close":32736.1758},{"date":"2020-03-18","close":29473.5527},{"date":"2020-03-19","close":24891.2207},{"date":"2020-03-20","close":26797.4707},{"date":"2020-03-23","close":24597.9531},{"date":"2020-03-24","close":26467.5449},{"date":"2020-03-25","close":28447.1113},{"date":"2020-03-26","close":28557.0859},{"date":"2020-03-27","close":33212.7305},{"date":"2020-03-30","close":34239.1758},{"date":"2020-03-31","close":33432.6875},{"date":"2020-04-01","close":31379.8086},{"date":"2020-04-02","close":31269.8223},{"date":"2020-04-03","close":31343.1465},{"date":"2020-04-06","close":32369.5801},{"date":"2020-04-07","close":32699.5078},{"date":"2020-04-08","close":33139.4141},{"date":"2020-04-09","close":33432.6875},{"date":"2020-04-10","close":33579.3164},{"date":"2020-04-13","close":33139.4141},{"date":"2020-04-14","close":33322.7148},{"date":"2020-04-16","close":32589.5391},{"date":"2020-04-17","close":32992.7812},{"date":"2020-04-20","close":34679.082},{"date":"2020-04-21","close":34019.2227},{"date":"2020-04-22","close":34019.2227},{"date":"2020-04-23","close":36145.4258},{"date":"2020-04-24","close":35375.5898},{"date":"2020-04-27","close":35778.832},{"date":"2020-04-28","close":36108.7656},{"date":"2020-04-29","close":35558.8906},{"date":"2020-05-04","close":34422.4688},{"date":"2020-05-06","close":35338.9375},{"date":"2020-05-07","close":35412.2539},{"date":"2020-05-08","close":36512.0117},{"date":"2020-05-11","close":37685.0859},{"date":"2020-05-12","close":37978.3633},{"date":"2020-05-13","close":37758.4023},{"date":"2020-05-14","close":38491.582},{"date":"2020-05-15","close":39811.293},{"date":"2020-05-18","close":38858.1641},{"date":"2020-05-19","close":38784.8477},{"date":"2020-05-20","close":38784.8477},{"date":"2020-05-21","close":38858.1641},{"date":"2020-05-22","close":37685.0859},{"date":"2020-05-25","close":38051.6758},{"date":"2020-05-26","close":38051.6758},{"date":"2020-05-27","close":37098.5586},{"date":"2020-05-28","close":35778.832},{"date":"2020-05-29","close":35632.2031},{"date":"2020-06-01","close":37391.8203},{"date":"2020-06-02","close":38124.9961},{"date":"2020-06-03","close":37391.8203},{"date":"2020-06-04","close":38491.582},{"date":"2020-06-05","close":38124.9961},{"date":"2020-06-08","close":38051.6758},{"date":"2020-06-09","close":38344.9453},{"date":"2020-06-10","close":38931.4844},{"date":"2020-06-11","close":39371.3828},{"date":"2020-06-12","close":38271.6289},{"date":"2020-06-15","close":35925.4727},{"date":"2020-06-16","close":38711.5312},{"date":"2020-06-17","close":39737.9727},{"date":"2020-06-18","close":38858.1641},{"date":"2020-06-19","close":38931.4844},{"date":"2020-06-22","close":38124.9961},{"date":"2020-06-23","close":39664.6562},{"date":"2020-06-24","close":39224.7539},{"date":"2020-06-25","close":38711.5312},{"date":"2020-06-26","close":39957.9258},{"date":"2020-06-29","close":38638.207},{"date":"2020-06-30","close":39884.6016},{"date":"2020-07-01","close":39737.9727},{"date":"2020-07-02","close":42817.293},{"date":"2020-07-03","close":42963.9336},{"date":"2020-07-06","close":45456.7188},{"date":"2020-07-07","close":45456.7188},{"date":"2020-07-08","close":42963.9336},{"date":"2020-07-09","close":43477.1562},{"date":"2020-07-10","close":41790.8594},{"date":"2020-07-13","close":42450.7109},{"date":"2020-07-14","close":41570.9023},{"date":"2020-07-15","close":41497.582},{"date":"2020-07-16","close":41204.3203},{"date":"2020-07-17","close":41204.3203},{"date":"2020-07-20","close":40031.2461},{"date":"2020-07-21","close":42670.6641},{"date":"2020-07-22","close":43550.4766},{"date":"2020-07-23","close":43990.375},{"date":"2020-07-24","close":44356.9609},{"date":"2020-07-27","close":43697.1055},{"date":"2020-07-28","close":43330.5234},{"date":"2020-07-29","close":44723.5508},{"date":"2020-07-30","close":44870.1875},{"date":"2020-07-31","close":44210.3242},{"date":"2020-08-03","close":42743.9844},{"date":"2020-08-04","close":42670.6641},{"date":"2020-08-05","close":45090.1328},{"date":"2020-08-06","close":44430.2773},{"date":"2020-08-07","close":44943.5039},{"date":"2020-08-10","close":44210.3242},{"date":"2020-08-11","close":44723.5508},{"date":"2020-08-12","close":45603.3477},{"date":"2020-08-13","close":46483.168},{"date":"2020-08-14","close":45969.9492},{"date":"2020-08-18","close":44356.9609},{"date":"2020-08-19","close":49049.2734},{"date":"2020-08-20","close":47216.3398},{"date":"2020-08-21","close":46409.8516},{"date":"2020-08-24","close":48316.0938},{"date":"2020-08-25","close":49635.8047},{"date":"2020-08-26","close":50882.2031},{"date":"2020-08-27","close":50808.8828},{"date":"2020-08-28","close":51762.0156},{"date":"2020-08-31","close":53081.7266},{"date":"2020-09-01","close":55647.8242},{"date":"2020-09-02","close":53374.9883},{"date":"2020-09-03","close":53228.3516},{"date":"2020-09-04","close":52568.5},{"date":"2020-09-07","close":51981.9648},{"date":"2020-09-08","close":50735.5625},{"date":"2020-09-09","close":49342.543},{"date":"2020-09-10","close":50075.707},{"date":"2020-09-11","close":50368.9844},{"date":"2020-09-14","close":50222.3477},{"date":"2020-09-15","close":51102.1484},{"date":"2020-09-16","close":51175.4688},{"date":"2020-09-17","close":49855.7617},{"date":"2020-09-18","close":49122.5898},{"date":"2020-09-21","close":48022.8242},{"date":"2020-09-22","close":47362.9727},{"date":"2020-09-23","close":46483.168},{"date":"2020-09-24","close":44063.6914},{"date":"2020-09-25","close":43697.1055},{"date":"2020-09-28","close":45016.8125},{"date":"2020-09-29","close":45530.0391},{"date":"2020-10-05","close":46923.0664},{"date":"2020-10-06","close":46703.1172},{"date":"2020-10-07","close":46996.3789},{"date":"2020-10-08","close":47729.5625},{"date":"2020-10-12","close":46849.75},{"date":"2020-10-13","close":46189.9023},{"date":"2020-10-14","close":45603.3477},{"date":"2020-10-15","close":43990.375},{"date":"2020-10-16","close":43037.2539},{"date":"2020-10-19","close":43183.8906},{"date":"2020-10-20","close":44137.0156},{"date":"2020-10-21","close":44356.9609},{"date":"2020-10-22","close":42817.293},{"date":"2020-10-23","close":43037.2539},{"date":"2020-10-26","close":40471.1445},{"date":"2020-10-27","close":40691.0938},{"date":"2020-10-28","close":41350.957},{"date":"2020-10-29","close":41937.4883},{"date":"2020-10-30","close":41057.6875},{"date":"2020-11-02","close":41277.6328},{"date":"2020-11-03","close":41937.4883},{"date":"2020-11-04","close":42890.6172},{"date":"2020-11-05","close":44063.6914},{"date":"2020-11-06","close":43843.7461},{"date":"2020-11-09","close":44283.6484},{"date":"2020-11-10","close":45456.7188},{"date":"2020-11-11","close":44723.5508},{"date":"2020-11-12","close":44796.8711},{"date":"2020-11-13","close":45676.6758},{"date":"2020-11-16","close":45749.9883},{"date":"2020-11-17","close":45163.4531},{"date":"2020-11-18","close":45823.3047},{"date":"2020-11-19","close":45090.1328},{"date":"2020-11-20","close":45236.7695},{"date":"2020-11-23","close":44943.5039},{"date":"2020-11-24","close":45090.1328},{"date":"2020-11-25","close":44576.9141},{"date":"2020-11-26","close":46043.2617},{"date":"2020-11-27","close":45896.625},{"date":"2020-11-30","close":45749.9883},{"date":"2020-12-01","close":46043.2617},{"date":"2020-12-02","close":47436.2891},{"date":"2020-12-03","close":47509.6055},{"date":"2020-12-04","close":46189.9023},{"date":"2020-12-07","close":46409.8516},{"date":"2020-12-08","close":46776.4375},{"date":"2020-12-09","close":46776.4375},{"date":"2020-12-10","close":46849.75},{"date":"2020-12-11","close":47143.0156},{"date":"2020-12-14","close":47436.2891},{"date":"2020-12-15","close":47143.0156},{"date":"2020-12-16","close":47876.1953},{"date":"2020-12-17","close":48242.7812},{"date":"2020-12-18","close":50002.3945},{"date":"2020-12-21","close":51102.1484},{"date":"2020-12-22","close":50222.3477},{"date":"2020-12-23","close":49562.4883},{"date":"2020-12-24","close":49782.4414},{"date":"2020-12-28","close":50588.9336},{"date":"2020-12-29","close":50441.0117},{"date":"2020-12-30","close":50278.2969},{"date":"2021-01-04","close":48651.1719},{"date":"2021-01-05","close":48813.8789},{"date":"2021-01-06","close":49383.3828},{"date":"2021-01-07","close":49220.6641},{"date":"2021-01-08","close":48325.7422},{"date":"2021-01-11","close":46535.9023},{"date":"2021-01-12","close":46617.2617},{"date":"2021-01-13","close":47186.7578},{"date":"2021-01-14","close":47674.8867},{"date":"2021-01-15","close":48244.3867},{"date":"2021-01-18","close":46698.6172},{"date":"2021-01-19","close":46373.1953},{"date":"2021-01-20","close":47512.1758},{"date":"2021-01-21","close":48325.7422},{"date":"2021-01-22","close":47837.6094},{"date":"2021-01-25","close":48976.6016},{"date":"2021-01-26","close":48244.3867},{"date":"2021-01-27","close":48000.3125},{"date":"2021-01-28","close":46535.9023},{"date":"2021-01-29","close":45152.8438},{"date":"2021-02-01","close":45559.6211},{"date":"2021-02-02","close":46291.832},{"date":"2021-02-03","close":46535.9023},{"date":"2021-02-04","close":46047.7617},{"date":"2021-02-05","close":45396.9102},{"date":"2021-02-08","close":45234.1914},{"date":"2021-02-09","close":45234.1914},{"date":"2021-02-10","close":47105.3906},{"date":"2021-02-15","close":47674.8867},{"date":"2021-02-16","close":47756.2539},{"date":"2021-02-17","close":48163.0352},{"date":"2021-02-18","close":47593.5352},{"date":"2021-02-19","close":47186.7578},{"date":"2021-02-22","close":46210.4766},{"date":"2021-02-23","close":46454.543},{"date":"2021-02-24","close":45071.4922},{"date":"2021-02-25","close":45885.0469},{"date":"2021-02-26","close":45234.1914},{"date":"2021-03-02","close":45559.6211},{"date":"2021-03-03","close":45803.6875},{"date":"2021-03-04","close":45234.1914},{"date":"2021-03-05","close":44990.125},{"date":"2021-03-08","close":45071.4922},{"date":"2021-03-09","close":45234.1914},{"date":"2021-03-10","close":44583.3516},{"date":"2021-03-11","close":45478.2695},{"date":"2021-03-12","close":45640.9727},{"date":"2021-03-15","close":45234.1914},{"date":"2021-03-16","close":45803.6875},{"date":"2021-03-17","close":46942.6875},{"date":"2021-03-18","close":46617.2617},{"date":"2021-03-19","close":45559.6211},{"date":"2021-03-22","close":45966.4062},{"date":"2021-03-23","close":45640.9727},{"date":"2021-03-24","close":45396.9102},{"date":"2021-03-25","close":45478.2695},{"date":"2021-03-26","close":45640.9727},{"date":"2021-03-29","close":46291.832},{"date":"2021-03-30","close":45966.4062},{"date":"2021-03-31","close":45640.9727},{"date":"2021-04-01","close":45478.2695},{"date":"2021-04-02","close":45885.0469},{"date":"2021-04-05","close":46454.543},{"date":"2021-04-06","close":46617.2617},{"date":"2021-04-07","close":46861.3281},{"date":"2021-04-08","close":47674.8867},{"date":"2021-04-09","close":47837.6094},{"date":"2021-04-12","close":48325.7422},{"date":"2021-04-13","close":48569.8164},{"date":"2021-04-14","close":48895.2383},{"date":"2021-04-15","close":51580.0039},{"date":"2021-04-16","close":59797.0039},{"date":"2021-04-19","close":51498.6445},{"date":"2021-04-20","close":53695.2656},{"date":"2021-04-21","close":56461.3945},{"date":"2021-04-22","close":57274.957},{"date":"2021-04-23","close":55159.6836},{"date":"2021-04-26","close":51580.0039},{"date":"2021-04-27","close":52393.5625},{"date":"2021-04-28","close":58413.9453},{"date":"2021-04-29","close":56054.6094},{"date":"2021-04-30","close":61505.4922},{"date":"2021-05-03","close":54996.9766},{"date":"2021-05-04","close":52149.4922},{"date":"2021-05-06","close":54183.4102},{"date":"2021-05-07","close":54102.0508},{"date":"2021-05-10","close":55566.4688},{"date":"2021-05-11","close":53288.4844},{"date":"2021-05-12","close":51498.6445},{"date":"2021-05-13","close":51173.2188},{"date":"2021-05-14","close":50441.0156},{"date":"2021-05-17","close":50115.5742},{"date":"2021-05-18","close":50685.0781},{"date":"2021-05-20","close":51824.0742},{"date":"2021-05-21","close":51335.9375},{"date":"2021-05-24","close":49464.7344},{"date":"2021-05-25","close":51173.2188},{"date":"2021-05-26","close":52474.918},{"date":"2021-05-27","close":52068.1367},{"date":"2021-05-28","close":51173.2188},{"date":"2021-05-31","close":51417.2969},{"date":"2021-06-01","close":51335.9375},{"date":"2021-06-02","close":50115.5742},{"date":"2021-06-03","close":50115.5742},{"date":"2021-06-04","close":50603.7227},{"date":"2021-06-07","close":51091.8711},{"date":"2021-06-08","close":50196.9453},{"date":"2021-06-09","close":49546.0898},{"date":"2021-06-10","close":49546.0898},{"date":"2021-06-11","close":50115.5742},{"date":"2021-06-14","close":49871.5156},{"date":"2021-06-15","close":50196.9453},{"date":"2021-06-16","close":50359.6523},{"date":"2021-06-17","close":48813.8789},{"date":"2021-06-18","close":48325.7422},{"date":"2021-06-21","close":48813.8789},{"date":"2021-06-22","close":48732.5273},{"date":"2021-06-23","close":49708.8047},{"date":"2021-06-24","close":49790.1602},{"date":"2021-06-25","close":49790.1602},{"date":"2021-06-28","close":50115.5742},{"date":"2021-06-29","close":50847.8008},{"date":"2021-06-30","close":50603.7227},{"date":"2021-07-01","close":51091.8711},{"date":"2021-07-02","close":52474.918},{"date":"2021-07-05","close":52068.1367},{"date":"2021-07-06","close":51580.0039},{"date":"2021-07-07","close":52312.2109},{"date":"2021-07-08","close":52230.8516},{"date":"2021-07-09","close":52068.1367},{"date":"2021-07-12","close":51498.6445},{"date":"2021-07-13","close":52881.707},{"date":"2021-07-14","close":52068.1367},{"date":"2021-07-15","close":52230.8516},{"date":"2021-07-16","close":51742.7148},{"date":"2021-07-19","close":51661.3672},{"date":"2021-07-20","close":51580.0039},{"date":"2021-07-21","close":51824.0742},{"date":"2021-07-22","close":51580.0039},{"date":"2021-07-23","close":51498.6445},{"date":"2021-07-26","close":50196.9453},{"date":"2021-07-27","close":50115.5742},{"date":"2021-07-28","close":49546.0898},{"date":"2021-07-29","close":49627.4531},{"date":"2021-07-30","close":49220.6641},{"date":"2021-08-02","close":50278.293},{"date":"2021-08-03","close":49708.8047},{"date":"2021-08-04","close":51091.8711},{"date":"2021-08-05","close":51010.5078},{"date":"2021-08-06","close":51254.5781},{"date":"2021-08-09","close":50034.2266},{"date":"2021-08-10","close":50441.0156},{"date":"2021-08-11","close":51905.4258},{"date":"2021-08-12","close":50847.8008},{"date":"2021-08-13","close":49952.875},{"date":"2021-08-17","close":48895.2383},{"date":"2021-08-18","close":48976.6016},{"date":"2021-08-19","close":46047.7617},{"date":"2021-08-20","close":44095.2031},{"date":"2021-08-23","close":44746.0625},{"date":"2021-08-24","close":46210.4766},{"date":"2021-08-25","close":46535.9023},{"date":"2021-08-26","close":46129.125},{"date":"2021-08-27","close":46291.832},{"date":"2021-08-30","close":46454.543},{"date":"2021-08-31","close":46617.2617},{"date":"2021-09-01","close":47512.1758},{"date":"2021-09-02","close":48895.2383},{"date":"2021-09-03","close":48813.8789},{"date":"2021-09-06","close":48895.2383},{"date":"2021-09-07","close":48163.0352},{"date":"2021-09-08","close":47268.1133},{"date":"2021-09-09","close":47756.2539},{"date":"2021-09-10","close":47349.4648},{"date":"2021-09-13","close":46698.6172},{"date":"2021-09-14","close":46779.9727},{"date":"2021-09-15","close":47186.7578},{"date":"2021-09-16","close":46454.543},{"date":"2021-09-17","close":46698.6172},{"date":"2021-09-23","close":46291.832},{"date":"2021-09-24","close":46454.543},{"date":"2021-09-27","close":45559.6211},{"date":"2021-09-28","close":44420.6328},{"date":"2021-09-29","close":44095.2031},{"date":"2021-09-30","close":44420.6328},{"date":"2021-10-01","close":43607.0664},{"date":"2021-10-05","close":41979.9414},{"date":"2021-10-06","close":41247.7344},{"date":"2021-10-07","close":41979.9414},{"date":"2021-10-08","close":41573.1641},{"date":"2021-10-12","close":41085.0117},{"date":"2021-10-13","close":41410.4414},{"date":"2021-10-14","close":41979.9414},{"date":"2021-10-15","close":42224.0078},{"date":"2021-10-18","close":41573.1641},{"date":"2021-10-19","close":41817.2266},{"date":"2021-10-20","close":41817.2266},{"date":"2021-10-21","close":41085.0117},{"date":"2021-10-22","close":41329.0859},{"date":"2021-10-25","close":41817.2266},{"date":"2021-10-26","close":41979.9414},{"date":"2021-10-27","close":41898.5859},{"date":"2021-10-28","close":41898.5859},{"date":"2021-10-29","close":41085.0117},{"date":"2021-11-01","close":41573.1641},{"date":"2021-11-02","close":41898.5859},{"date":"2021-11-03","close":41654.5117},{"date":"2021-11-04","close":40922.3008},{"date":"2021-11-05","close":40434.168},{"date":"2021-11-08","close":40312.1289},{"date":"2021-11-09","close":39864.6719},{"date":"2021-11-10","close":38888.3906},{"date":"2021-11-11","close":38929.0781},{"date":"2021-11-12","close":39091.7852},{"date":"2021-11-15","close":40352.8125},{"date":"2021-11-16","close":40190.1016},{"date":"2021-11-17","close":39376.5312},{"date":"2021-11-18","close":39132.4648},{"date":"2021-11-19","close":39661.2812},{"date":"2021-11-22","close":40149.418},{"date":"2021-11-23","close":39864.6719},{"date":"2021-11-24","close":39579.9258},{"date":"2021-11-25","close":40027.3867},{"date":"2021-11-26","close":39132.4648},{"date":"2021-11-29","close":38522.2891},{"date":"2021-11-30","close":37017.1953},{"date":"2021-12-01","close":38156.1875},{"date":"2021-12-02","close":39254.5},{"date":"2021-12-03","close":40149.418},{"date":"2021-12-06","close":40108.7422},{"date":"2021-12-07","close":40678.2383},{"date":"2021-12-08","close":40759.5898},{"date":"2021-12-09","close":41247.7344},{"date":"2021-12-10","close":41329.0859},{"date":"2021-12-13","close":40840.9453},{"date":"2021-12-14","close":42224.0078},{"date":"2021-12-15","close":42305.3672},{"date":"2021-12-16","close":42630.7891},{"date":"2021-12-17","close":43200.2852},{"date":"2021-12-20","close":43118.9258},{"date":"2021-12-21","close":43281.6406},{"date":"2021-12-22","close":43200.2852},{"date":"2021-12-23","close":44176.5625},{"date":"2021-12-24","close":44501.9961},{"date":"2021-12-27","close":45315.5508},{"date":"2021-12-28","close":46291.832},{"date":"2021-12-29","close":43958.3047},{"date":"2021-12-30","close":43188.6992},{"date":"2022-01-03","close":47400.0},{"date":"2022-01-04","close":42554.9062},{"date":"2022-01-05","close":42600.1719},{"date":"2022-01-06","close":41287.3164},{"date":"2022-01-07","close":41604.207},{"date":"2022-01-10","close":40925.1406},{"date":"2022-01-11","close":40608.2461},{"date":"2022-01-12","close":41423.1211},{"date":"2022-01-13","close":41151.5},{"date":"2022-01-14","close":40517.6953},{"date":"2022-01-17","close":40110.2617},{"date":"2022-01-18","close":39567.0039},{"date":"2022-01-19","close":39385.9219},{"date":"2022-01-20","close":40562.9727},{"date":"2022-01-21","close":40291.3438},{"date":"2022-01-24","close":39385.9219},{"date":"2022-01-25","close":38525.7734},{"date":"2022-01-26","close":38525.7734},{"date":"2022-01-27","close":38027.7891},{"date":"2022-01-28","close":39385.9219},{"date":"2022-02-03","close":43324.5195},{"date":"2022-02-04","close":43777.2227},{"date":"2022-02-07","close":43505.5977},{"date":"2022-02-08","close":43505.5977},{"date":"2022-02-09","close":43505.5977},{"date":"2022-02-10","close":42600.1719},{"date":"2022-02-11","close":41830.5625},{"date":"2022-02-14","close":41242.0352},{"date":"2022-02-15","close":41106.2305},{"date":"2022-02-16","close":42464.3633},{"date":"2022-02-17","close":41151.5},{"date":"2022-02-18","close":40110.2617},{"date":"2022-02-21","close":40246.0781},{"date":"2022-02-22","close":40246.0781},{"date":"2022-02-23","close":40246.0781},{"date":"2022-02-24","close":40200.8047},{"date":"2022-02-25","close":42690.7109},{"date":"2022-02-28","close":42690.7109},{"date":"2022-03-02","close":43641.4141},{"date":"2022-03-03","close":43369.7812},{"date":"2022-03-04","close":43369.7812},{"date":"2022-03-07","close":42826.5312},{"date":"2022-03-08","close":43686.6836},{"date":"2022-03-10","close":43686.6836},{"date":"2022-03-11","close":43550.8672},{"date":"2022-03-14","close":42735.9883},{"date":"2022-03-15","close":42781.2539},{"date":"2022-03-16","close":43686.6836},{"date":"2022-03-17","close":44320.4727},{"date":"2022-03-18","close":43188.6992},{"date":"2022-03-21","close":43188.6992},{"date":"2022-03-22","close":42826.5312},{"date":"2022-03-23","close":42645.4453},{"date":"2022-03-24","close":44003.582},{"date":"2022-03-25","close":42283.2734},{"date":"2022-03-28","close":41287.3164},{"date":"2022-03-29","close":41830.5625},{"date":"2022-03-30","close":42464.3633},{"date":"2022-03-31","close":42554.9062},{"date":"2022-04-01","close":41875.8359},{"date":"2022-04-04","close":42238.0039},{"date":"2022-04-05","close":41830.5625},{"date":"2022-04-06","close":40110.2617},{"date":"2022-04-07","close":39250.1055},{"date":"2022-04-08","close":39793.3633},{"date":"2022-04-11","close":39838.6289},{"date":"2022-04-12","close":39521.7344},{"date":"2022-04-13","close":40155.5312},{"date":"2022-04-14","close":40291.3438},{"date":"2022-04-15","close":39838.6289},{"date":"2022-04-18","close":39974.4453},{"date":"2022-04-19","close":40472.4258},{"date":"2022-04-20","close":40517.6953},{"date":"2022-04-21","close":40427.1602},{"date":"2022-04-22","close":39476.4727},{"date":"2022-04-25","close":38299.4141},{"date":"2022-04-26","close":39023.75},{"date":"2022-04-27","close":38118.3242},{"date":"2022-04-28","close":38254.1445},{"date":"2022-04-29","close":38933.2148},{"date":"2022-05-02","close":38254.1445},{"date":"2022-05-03","close":38163.5938},{"date":"2022-05-04","close":38344.6875},{"date":"2022-05-06","close":36986.5508},{"date":"2022-05-09","close":39500.0},{"date":"2022-05-10","close":35311.5156},{"date":"2022-05-11","close":35447.3281},{"date":"2022-05-12","close":34451.3633},{"date":"2022-05-13","close":35220.9766},{"date":"2022-05-16","close":34904.0703},{"date":"2022-05-17","close":34768.2656},{"date":"2022-05-18","close":35130.4258},{"date":"2022-05-19","close":33998.6562},{"date":"2022-05-20","close":35039.8906},{"date":"2022-05-23","close":35220.9766},{"date":"2022-05-24","close":34406.0938},{"date":"2022-05-25","close":34904.0703},{"date":"2022-05-26","close":34587.1758},{"date":"2022-05-27","close":34722.9883},{"date":"2022-05-30","close":35402.0586},{"date":"2022-05-31","close":35130.4258},{"date":"2022-06-02","close":35311.5156},{"date":"2022-06-03","close":35854.7656},{"date":"2022-06-07","close":35039.8906},{"date":"2022-06-08","close":35220.9766},{"date":"2022-06-09","close":35402.0586},{"date":"2022-06-10","close":34858.8047},{"date":"2022-06-13","close":32685.7891},{"date":"2022-06-14","close":32912.1367},{"date":"2022-06-15","close":32187.8027},{"date":"2022-06-16","close":32187.8027},{"date":"2022-06-17","close":32549.9746},{"date":"2022-06-20","close":31780.3633},{"date":"2022-06-21","close":32142.5352},{"date":"2022-06-22","close":30965.4844},{"date":"2022-06-23","close":30784.3984},{"date":"2022-06-24","close":31689.8223},{"date":"2022-06-27","close":31870.9062},{"date":"2022-06-28","close":31508.7383},{"date":"2022-06-29","close":31554.0078},{"date":"2022-06-30","close":31780.3633},{"date":"2022-07-01","close":31237.1094},{"date":"2022-07-04","close":30965.4844},{"date":"2022-07-05","close":32595.2441},{"date":"2022-07-06","close":32233.0742},{"date":"2022-07-07","close":32233.0742},{"date":"2022-07-08","close":32549.9746},{"date":"2022-07-11","close":32549.9746},{"date":"2022-07-12","close":31599.2773},{"date":"2022-07-13","close":33138.5039},{"date":"2022-07-14","close":33093.2227},{"date":"2022-07-15","close":33229.043},{"date":"2022-07-18","close":34089.1992},{"date":"2022-07-19","close":33817.5664},{"date":"2022-07-20","close":33953.3711},{"date":"2022-07-21","close":33817.5664},{"date":"2022-07-22","close":33500.668},{"date":"2022-07-25","close":33410.1289},{"date":"2022-07-26","close":33591.207},{"date":"2022-07-27","close":33545.9414},{"date":"2022-07-28","close":34089.1992},{"date":"2022-07-29","close":34134.4609},{"date":"2022-08-01","close":33998.6562},{"date":"2022-08-02","close":33319.5938},{"date":"2022-08-03","close":33636.4805},{"date":"2022-08-04","close":33998.6562},{"date":"2022-08-05","close":34541.8984},{"date":"2022-08-08","close":34541.8984},{"date":"2022-08-09","close":34406.0938},{"date":"2022-08-10","close":33364.8516},{"date":"2022-08-11","close":33953.3711},{"date":"2022-08-12","close":34225.0078},{"date":"2022-08-16","close":33817.5664},{"date":"2022-08-17","close":33319.5938},{"date":"2022-08-18","close":33002.6836},{"date":"2022-08-19","close":32731.0547},{"date":"2022-08-22","close":32142.5352},{"date":"2022-08-23","close":31508.7383},{"date":"2022-08-24","close":32595.2441},{"date":"2022-08-25","close":33183.7695},{"date":"2022-08-26","close":32595.2441},{"date":"2022-08-29","close":31689.8223},{"date":"2022-08-30","close":32187.8027},{"date":"2022-08-31","close":32278.3457},{"date":"2022-09-01","close":31418.1914},{"date":"2022-09-02","close":31101.2891},{"date":"2022-09-05","close":30920.2109},{"date":"2022-09-06","close":31101.2891},{"date":"2022-09-07","close":30331.6855},{"date":"2022-09-08","close":30105.3281},{"date":"2022-09-13","close":30965.4844},{"date":"2022-09-14","close":30105.3281},{"date":"2022-09-15","close":29969.5156},{"date":"2022-09-16","close":29562.0762},{"date":"2022-09-19","close":29788.4297},{"date":"2022-09-20","close":30150.5996},{"date":"2022-09-21","close":29516.8047},{"date":"2022-09-22","close":28475.5664},{"date":"2022-09-23","close":28385.0254},{"date":"2022-09-26","close":27615.416},{"date":"2022-09-27","close":27887.043},{"date":"2022-09-28","close":27615.416},{"date":"2022-09-29","close":28837.7383},{"date":"2022-09-30","close":28837.7383},{"date":"2022-10-04","close":30648.5879},{"date":"2022-10-05","close":28249.2109},{"date":"2022-10-06","close":28294.4844},{"date":"2022-10-07","close":27434.3301},{"date":"2022-10-11","close":26302.5508},{"date":"2022-10-12","close":26936.3477},{"date":"2022-10-13","close":25714.0254},{"date":"2022-10-14","close":26800.5371},{"date":"2022-10-17","close":26574.1797},{"date":"2022-10-18","close":27570.1426},{"date":"2022-10-19","close":27117.4316},{"date":"2022-10-20","close":26709.9902},{"date":"2022-10-21","close":26347.8242},{"date":"2022-10-24","close":27117.4316},{"date":"2022-10-25","close":26709.9902},{"date":"2022-10-26","close":27253.248},{"date":"2022-10-27","close":28611.3809},{"date":"2022-10-28","close":27841.7715},{"date":"2022-10-31","close":28294.4844},{"date":"2022-11-01","close":28520.8379},{"date":"2022-11-02","close":28158.668},{"date":"2022-11-03","close":27751.2285},{"date":"2022-11-04","close":26936.3477},{"date":"2022-11-07","close":27796.5},{"date":"2022-11-08","close":28747.1934},{"date":"2022-11-09","close":28520.8379},{"date":"2022-11-10","close":27751.2285},{"date":"2022-11-11","close":29199.9023},{"date":"2022-11-14","close":28611.3809},{"date":"2022-11-15","close":30195.873},{"date":"2022-11-16","close":29426.2617},{"date":"2022-11-17","close":28792.4668},{"date":"2022-11-18","close":28611.3809},{"date":"2022-11-21","close":28339.7539},{"date":"2022-11-22","close":28022.8535},{"date":"2022-11-23","close":28203.9434},{"date":"2022-11-24","close":29018.8242},{"date":"2022-11-25","close":28520.8379},{"date":"2022-11-28","close":27434.3301},{"date":"2022-11-29","close":27570.1426},{"date":"2022-11-30","close":27253.248},{"date":"2022-12-01","close":27389.0605},{"date":"2022-12-02","close":26936.3477},{"date":"2022-12-05","close":27796.5},{"date":"2022-12-06","close":27479.6035},{"date":"2022-12-07","close":27524.875},{"date":"2022-12-08","close":26936.3477},{"date":"2022-12-09","close":27660.6875},{"date":"2022-12-12","close":27796.5},{"date":"2022-12-13","close":28203.9434},{"date":"2022-12-14","close":28249.2109},{"date":"2022-12-15","close":28249.2109},{"date":"2022-12-16","close":27434.3301},{"date":"2022-12-19","close":27705.959},{"date":"2022-12-20","close":27072.1582},{"date":"2022-12-21","close":27796.5},{"date":"2022-12-22","close":28294.4844},{"date":"2022-12-23","close":28022.8535},{"date":"2022-12-26","close":28068.127},{"date":"2022-12-27","close":28249.2109},{"date":"2022-12-28","close":27649.1465},{"date":"2022-12-29","close":26910.6055},{"date":"2023-01-02","close":25987.4297},{"date":"2023-01-03","close":25941.2695},{"date":"2023-01-04","close":26402.8574},{"date":"2023-01-05","close":26125.9043},{"date":"2023-01-06","close":27049.082},{"date":"2023-01-09","close":27926.1035},{"date":"2023-01-10","close":26864.4473},{"date":"2023-01-11","close":27602.9883},{"date":"2023-01-12","close":27141.4004},{"date":"2023-01-13","close":27233.7168},{"date":"2023-01-16","close":27418.3535},{"date":"2023-01-17","close":26633.6523},{"date":"2023-01-18","close":26956.7676},{"date":"2023-01-19","close":27002.9258},{"date":"2023-01-20","close":27141.4004},{"date":"2023-01-25","close":27510.6719},{"date":"2023-01-26","close":27556.8301},{"date":"2023-01-27","close":27649.1465},{"date":"2023-01-30","close":27233.7168},{"date":"2023-01-31","close":27326.0332},{"date":"2023-02-01","close":27879.9414},{"date":"2023-02-02","close":27926.1035},{"date":"2023-02-03","close":27972.2598},{"date":"2023-02-06","close":27464.5117},{"date":"2023-02-07","close":27556.8301},{"date":"2023-02-08","close":27926.1035},{"date":"2023-02-09","close":27926.1035},{"date":"2023-02-10","close":27141.4004},{"date":"2023-02-13","close":26587.4941},{"date":"2023-02-14","close":30280.2012},{"date":"2023-02-15","close":30418.6777},{"date":"2023-02-16","close":31295.6973},{"date":"2023-02-17","close":30649.4727},{"date":"2023-02-20","close":32034.2363},{"date":"2023-02-21","close":31434.1699},{"date":"2023-02-22","close":30926.4277},{"date":"2023-02-23","close":31064.9023},{"date":"2023-02-24","close":31803.4473},{"date":"2023-02-27","close":31018.7422},{"date":"2023-02-28","close":31157.2148},{"date":"2023-03-02","close":30280.2012},{"date":"2023-03-03","close":30095.5684},{"date":"2023-03-06","close":30418.6777},{"date":"2023-03-07","close":30510.9961},{"date":"2023-03-08","close":29864.7715},{"date":"2023-03-09","close":30003.248},{"date":"2023-03-10","close":29726.2949},{"date":"2023-03-13","close":29357.0254},{"date":"2023-03-14","close":28341.5312},{"date":"2023-03-15","close":28526.1641},{"date":"2023-03-16","close":28203.0527},{"date":"2023-03-17","close":29910.9316},{"date":"2023-03-20","close":29218.5488},{"date":"2023-03-21","close":28987.7559},{"date":"2023-03-22","close":29218.5488},{"date":"2023-03-23","close":28480.0078},{"date":"2023-03-24","close":28064.5781},{"date":"2023-03-27","close":27926.1035},{"date":"2023-03-28","close":28295.373},{"date":"2023-03-29","close":27649.1465},{"date":"2023-03-30","close":28295.373},{"date":"2023-03-31","close":29264.707},{"date":"2023-04-03","close":29449.3418},{"date":"2023-04-04","close":30649.4727},{"date":"2023-04-05","close":30372.5176},{"date":"2023-04-06","close":30280.2012},{"date":"2023-04-07","close":30326.3613},{"date":"2023-04-10","close":29957.0918},{"date":"2023-04-11","close":30834.1094},{"date":"2023-04-12","close":31388.0137},{"date":"2023-04-13","close":31711.1211},{"date":"2023-04-14","close":31664.9688},{"date":"2023-04-17","close":30834.1094},{"date":"2023-04-18","close":30834.1094},{"date":"2023-04-19","close":30834.1094},{"date":"2023-04-20","close":30280.2012},{"date":"2023-04-21","close":29864.7715},{"date":"2023-04-24","close":29587.8184},{"date":"2023-04-25","close":30557.1562},{"date":"2023-04-26","close":30187.8848},{"date":"2023-04-27","close":29864.7715},{"date":"2023-04-28","close":30234.043},{"date":"2023-05-02","close":29957.0918},{"date":"2023-05-03","close":29587.8184},{"date":"2023-05-04","close":30880.2676},{"date":"2023-05-08","close":30834.1094},{"date":"2023-05-09","close":29818.6152},{"date":"2023-05-10","close":29910.9316},{"date":"2023-05-11","close":30234.043},{"date":"2023-05-12","close":29126.2305},{"date":"2023-05-15","close":29541.6602},{"date":"2023-05-16","close":29264.707},{"date":"2023-05-17","close":29587.8184},{"date":"2023-05-18","close":29864.7715},{"date":"2023-05-19","close":30234.043},{"date":"2023-05-22","close":30464.834},{"date":"2023-05-23","close":30649.4727},{"date":"2023-05-24","close":30741.791},{"date":"2023-05-25","close":30372.5176},{"date":"2023-05-26","close":30141.7227},{"date":"2023-05-30","close":30003.248},{"date":"2023-05-31","close":29449.3418},{"date":"2023-06-01","close":29726.2949},{"date":"2023-06-02","close":28849.2793},{"date":"2023-06-05","close":28618.4824},{"date":"2023-06-07","close":28618.4824},{"date":"2023-06-08","close":29218.5488},{"date":"2023-06-09","close":29910.9316},{"date":"2023-06-12","close":29449.3418},{"date":"2023-06-13","close":29357.0254},{"date":"2023-06-14","close":29172.3867},{"date":"2023-06-15","close":28526.1641},{"date":"2023-06-16","close":28756.959},{"date":"2023-06-19","close":28803.1191},{"date":"2023-06-20","close":29033.916},{"date":"2023-06-21","close":28710.7988},{"date":"2023-06-22","close":28710.7988},{"date":"2023-06-23","close":28895.4375},{"date":"2023-06-26","close":29172.3867},{"date":"2023-06-27","close":29310.8652},{"date":"2023-06-28","close":29172.3867},{"date":"2023-06-29","close":29218.9883},{"date":"2023-06-30","close":29498.5957},{"date":"2023-07-03","close":29545.1992},{"date":"2023-07-04","close":29172.3906},{"date":"2023-07-05","close":28613.1758},{"date":"2023-07-06","close":28007.3574},{"date":"2023-07-07","close":27727.75},{"date":"2023-07-10","close":27960.7578},{"date":"2023-07-11","close":27820.9512},{"date":"2023-07-12","close":28053.957},{"date":"2023-07-13","close":28240.3633},{"date":"2023-07-14","close":28333.5664},{"date":"2023-07-17","close":28007.3574},{"date":"2023-07-18","close":27820.9512},{"date":"2023-07-19","close":27727.75},{"date":"2023-07-20","close":27960.7578},{"date":"2023-07-21","close":28939.3828},{"date":"2023-07-24","close":28286.9629},{"date":"2023-07-25","close":28380.1641},{"date":"2023-07-26","close":27401.541},{"date":"2023-07-27","close":29218.9883},{"date":"2023-07-28","close":29405.3945},{"date":"2023-07-31","close":30151.0137},{"date":"2023-08-01","close":30104.416},{"date":"2023-08-02","close":30989.8379},{"date":"2023-08-03","close":31316.0469},{"date":"2023-08-04","close":31222.8457},{"date":"2023-08-07","close":31222.8457},{"date":"2023-08-08","close":37467.4102},{"date":"2023-08-09","close":38026.6328},{"date":"2023-08-10","close":38539.2461},{"date":"2023-08-11","close":40543.0938},{"date":"2023-08-14","close":40636.3008},{"date":"2023-08-16","close":42127.543},{"date":"2023-08-17","close":41009.1094},{"date":"2023-08-18","close":40589.6953},{"date":"2023-08-21","close":40682.9023},{"date":"2023-08-22","close":41055.707},{"date":"2023-08-23","close":43991.5898},{"date":"2023-08-24","close":43339.168},{"date":"2023-08-25","close":44038.1875},{"date":"2023-08-28","close":43665.3828},{"date":"2023-08-29","close":43665.3828},{"date":"2023-08-30","close":44224.5977},{"date":"2023-08-31","close":43991.5898},{"date":"2023-09-01","close":43059.5625},{"date":"2023-09-04","close":42640.1562},{"date":"2023-09-05","close":41195.5195},{"date":"2023-09-06","close":41102.3086},{"date":"2023-09-07","close":40729.5},{"date":"2023-09-08","close":41475.1211},{"date":"2023-09-11","close":41754.7344},{"date":"2023-09-12","close":41475.1211},{"date":"2023-09-13","close":41708.125},{"date":"2023-09-14","close":41708.125},{"date":"2023-09-15","close":41428.5195},{"date":"2023-09-18","close":43199.3711},{"date":"2023-09-19","close":42174.1406},{"date":"2023-09-20","close":41847.9336},{"date":"2023-09-21","close":41475.1211},{"date":"2023-09-22","close":40822.7031},{"date":"2023-09-25","close":41009.1094},{"date":"2023-09-26","close":40356.6914},{"date":"2023-09-27","close":40729.5},{"date":"2023-10-04","close":39844.0781},{"date":"2023-10-05","close":39564.4648},{"date":"2023-10-06","close":40123.6875},{"date":"2023-10-10","close":39890.6797},{"date":"2023-10-11","close":40449.8906},{"date":"2023-10-12","close":40403.293},{"date":"2023-10-13","close":38818.8516},{"date":"2023-10-16","close":37886.8281},{"date":"2023-10-17","close":36814.9922},{"date":"2023-10-18","close":36255.7812},{"date":"2023-10-19","close":34997.543},{"date":"2023-10-20","close":35416.9609},{"date":"2023-10-23","close":36442.1836},{"date":"2023-10-24","close":36814.9922},{"date":"2023-10-25","close":36721.793},{"date":"2023-10-26","close":36209.1797},{"date":"2023-10-27","close":36022.7773},{"date":"2023-10-30","close":36581.9922},{"date":"2023-10-31","close":37653.8164},{"date":"2023-11-01","close":36954.8047},{"date":"2023-11-02","close":37001.3984},{"date":"2023-11-03","close":36675.1914},{"date":"2023-11-06","close":36628.5898},{"date":"2023-11-07","close":37234.4062},{"date":"2023-11-08","close":38772.25},{"date":"2023-11-09","close":37281.0078},{"date":"2023-11-10","close":37094.6016},{"date":"2023-11-13","close":35929.5703},{"date":"2023-11-14","close":36069.3789},{"date":"2023-11-15","close":35463.5586},{"date":"2023-11-16","close":35929.5703},{"date":"2023-11-17","close":35882.9688},{"date":"2023-11-20","close":36302.3789},{"date":"2023-11-21","close":36162.5781},{"date":"2023-11-22","close":36675.1914},{"date":"2023-11-23","close":35976.168},{"date":"2023-11-24","close":35743.1641},{"date":"2023-11-27","close":35649.9648},{"date":"2023-11-28","close":34764.5352},{"date":"2023-11-29","close":34671.3359},{"date":"2023-11-30","close":34857.7383},{"date":"2023-12-01","close":35137.3555},{"date":"2023-12-04","close":36069.3789},{"date":"2023-12-05","close":35836.3711},{"date":"2023-12-06","close":36069.3789},{"date":"2023-12-07","close":36255.7812},{"date":"2023-12-08","close":36162.5781},{"date":"2023-12-11","close":36255.7812},{"date":"2023-12-12","close":35836.3711},{"date":"2023-12-13","close":35882.9688},{"date":"2023-12-14","close":35696.5664},{"date":"2023-12-15","close":35277.1562},{"date":"2023-12-18","close":35230.5547},{"date":"2023-12-19","close":34484.9297},{"date":"2023-12-20","close":34904.3477},{"date":"2023-12-21","close":34857.7383},{"date":"2023-12-22","close":35277.1562},{"date":"2023-12-26","close":35416.9609},{"date":"2023-12-27","close":35510.1602},{"date":"2023-12-28","close":35789.7656},{"date":"2024-01-02","close":35510.1602},{"date":"2024-01-03","close":36721.793},{"date":"2024-01-04","close":35323.7539},{"date":"2024-01-05","close":35463.5586},{"date":"2024-01-08","close":35976.168},{"date":"2024-01-09","close":36069.3789},{"date":"2024-01-10","close":37374.2148},{"date":"2024-01-11","close":36768.3945},{"date":"2024-01-12","close":35882.9688},{"date":"2024-01-15","close":36302.3789},{"date":"2024-01-16","close":36814.9922},{"date":"2024-01-17","close":35976.168},{"date":"2024-01-18","close":34904.3477},{"date":"2024-01-19","close":34578.1367},{"date":"2024-01-22","close":34811.1406},{"date":"2024-01-23","close":34997.543},{"date":"2024-01-24","close":34671.3359},{"date":"2024-01-25","close":32574.2793},{"date":"2024-01-26","close":32714.0879},{"date":"2024-01-29","close":32061.6641},{"date":"2024-01-30","close":32201.4707},{"date":"2024-01-31","close":32154.8711},{"date":"2024-02-01","close":32714.0879},{"date":"2024-02-02","close":32714.0879},{"date":"2024-02-05","close":32574.2793},{"date":"2024-02-06","close":32341.2715},{"date":"2024-02-07","close":32201.4707},{"date":"2024-02-08","close":32201.4707},{"date":"2024-02-13","close":32900.4883},{"date":"2024-02-14","close":36115.9766},{"date":"2024-02-15","close":35743.1641},{"date":"2024-02-16","close":35230.5547},{"date":"2024-02-19","close":34950.9453},{"date":"2024-02-20","close":34531.5391},{"date":"2024-02-21","close":34345.1289},{"date":"2024-02-22","close":34531.5391},{"date":"2024-02-23","close":35137.3555},{"date":"2024-02-26","close":34624.7383},{"date":"2024-02-27","close":33785.9141},{"date":"2024-02-28","close":33925.7188},{"date":"2024-02-29","close":33879.1094},{"date":"2024-03-04","close":33692.7109},{"date":"2024-03-05","close":33739.3125},{"date":"2024-03-06","close":33459.707},{"date":"2024-03-07","close":32061.6641},{"date":"2024-03-08","close":32201.4707},{"date":"2024-03-11","close":32527.6797},{"date":"2024-03-12","close":32434.4766},{"date":"2024-03-13","close":32760.6875},{"date":"2024-03-14","close":32434.4766},{"date":"2024-03-15","close":32248.0723},{"date":"2024-03-18","close":32294.6758},{"date":"2024-03-19","close":32061.6641},{"date":"2024-03-20","close":32201.4707},{"date":"2024-03-21","close":32248.0723},{"date":"2024-03-22","close":32714.0879},{"date":"2024-03-25","close":33133.5},{"date":"2024-03-26","close":33273.3008},{"date":"2024-03-27","close":33226.6953},{"date":"2024-03-28","close":33040.293},{"date":"2024-03-29","close":33068.5195},{"date":"2024-04-01","close":33774.1055},{"date":"2024-04-02","close":33444.832},{"date":"2024-04-03","close":33585.9453},{"date":"2024-04-04","close":33538.9062},{"date":"2024-04-05","close":33915.2188},{"date":"2024-04-08","close":33727.0625},{"date":"2024-04-09","close":33585.9453},{"date":"2024-04-11","close":33256.6719},{"date":"2024-04-12","close":33068.5195},{"date":"2024-04-15","close":32268.8516},{"date":"2024-04-16","close":31328.0684},{"date":"2024-04-17","close":31563.2656},{"date":"2024-04-18","close":31845.5},{"date":"2024-04-19","close":31751.418},{"date":"2024-04-22","close":32362.9258},{"date":"2024-04-23","close":32268.8516},{"date":"2024-04-24","close":32362.9258},{"date":"2024-04-25","close":32221.8086},{"date":"2024-04-26","close":32315.8867},{"date":"2024-04-29","close":32268.8516},{"date":"2024-04-30","close":32457.0098},{"date":"2024-05-02","close":32692.2012},{"date":"2024-05-03","close":32880.3594},{"date":"2024-05-07","close":32880.3594},{"date":"2024-05-08","close":32786.2812},{"date":"2024-05-09","close":33209.6289},{"date":"2024-05-10","close":31892.5371},{"date":"2024-05-13","close":31845.5},{"date":"2024-05-14","close":31845.5},{"date":"2024-05-16","close":31845.5},{"date":"2024-05-17","close":31704.3809},{"date":"2024-05-20","close":31657.3438},{"date":"2024-05-21","close":31798.4609},{"date":"2024-05-22","close":32080.6934},{"date":"2024-05-23","close":31563.2656},{"date":"2024-05-24","close":31610.3008},{"date":"2024-05-27","close":31563.2656},{"date":"2024-05-28","close":31610.3008},{"date":"2024-05-29","close":31045.832},{"date":"2024-05-30","close":30152.0898},{"date":"2024-05-31","close":29305.3828},{"date":"2024-06-03","close":31328.0684},{"date":"2024-06-04","close":31610.3008},{"date":"2024-06-05","close":31328.0684},{"date":"2024-06-07","close":31233.9902},{"date":"2024-06-10","close":30763.5977},{"date":"2024-06-11","close":31139.9141},{"date":"2024-06-12","close":30857.6777},{"date":"2024-06-13","close":30998.7969},{"date":"2024-06-14","close":30857.6777},{"date":"2024-06-17","close":30669.5215},{"date":"2024-06-18","close":30763.5977},{"date":"2024-06-19","close":30387.2871},{"date":"2024-06-20","close":30481.3633},{"date":"2024-06-21","close":29822.8145},{"date":"2024-06-24","close":29728.7344},{"date":"2024-06-25","close":29446.5059},{"date":"2024-06-26","close":29587.6211},{"date":"2024-06-27","close":30347.4961},{"date":"2024-06-28","close":30015.0488},{"date":"2024-07-01","close":30015.0488},{"date":"2024-07-02","close":30157.5254},{"date":"2024-07-03","close":29730.0957},{"date":"2024-07-04","close":30110.0352},{"date":"2024-07-05","close":30205.0176},{"date":"2024-07-08","close":30442.4805},{"date":"2024-07-09","close":30347.4961},{"date":"2024-07-10","close":30774.9258},{"date":"2024-07-11","close":30822.416},{"date":"2024-07-12","close":31059.877},{"date":"2024-07-15","close":31012.3848},{"date":"2024-07-16","close":31012.3848},{"date":"2024-07-17","close":30727.4316},{"date":"2024-07-18","close":30774.9258},{"date":"2024-07-19","close":30537.4629},{"date":"2024-07-22","close":30110.0352},{"date":"2024-07-23","close":30679.9414},{"date":"2024-07-24","close":31107.3711},{"date":"2024-07-25","close":30869.9082},{"date":"2024-07-26","close":30964.8926},{"date":"2024-07-29","close":31344.832},{"date":"2024-07-30","close":31297.3359},{"date":"2024-07-31","close":31012.3848},{"date":"2024-08-01","close":31012.3848},{"date":"2024-08-02","close":29825.0781},{"date":"2024-08-05","close":26975.5488},{"date":"2024-08-06","close":28637.7773},{"date":"2024-08-07","close":28970.2207},{"date":"2024-08-08","close":29635.1133},{"date":"2024-08-09","close":28352.8262},{"date":"2024-08-12","close":28542.7891},{"date":"2024-08-13","close":27972.8848},{"date":"2024-08-14","close":28115.3633},{"date":"2024-08-16","close":28020.3789},{"date":"2024-08-19","close":28210.3477},{"date":"2024-08-20","close":28400.3145},{"date":"2024-08-21","close":28447.8086},{"date":"2024-08-22","close":28447.8086},{"date":"2024-08-23","close":28210.3477},{"date":"2024-08-26","close":28115.3633},{"date":"2024-08-27","close":28067.8711},{"date":"2024-08-28","close":28067.8711},{"date":"2024-08-29","close":27830.4082},{"date":"2024-08-30","close":28210.3477},{"date":"2024-09-02","close":27735.4258},{"date":"2024-09-03","close":27640.4434},{"date":"2024-09-04","close":26785.584},{"date":"2024-09-05","close":26405.6445},{"date":"2024-09-06","close":26168.1855},{"date":"2024-09-09","close":27307.9961},{"date":"2024-09-10","close":26928.0605},{"date":"2024-09-11","close":27070.5352},{"date":"2024-09-12","close":27165.5195},{"date":"2024-09-13","close":27260.5039},{"date":"2024-09-19","close":27307.9961},{"date":"2024-09-20","close":26738.0898},{"date":"2024-09-23","close":27260.5039},{"date":"2024-09-24","close":27687.9336},{"date":"2024-09-25","close":27402.9805},{"date":"2024-09-26","close":27640.4434},{"date":"2024-09-27","close":27687.9336},{"date":"2024-09-30","close":27307.9961},{"date":"2024-10-02","close":26643.1074},{"date":"2024-10-04","close":26928.0605},{"date":"2024-10-07","close":26880.5664},{"date":"2024-10-08","close":26643.1074},{"date":"2024-10-10","close":26595.6133},{"date":"2024-10-11","close":26643.1074},{"date":"2024-10-14","close":27023.043},{"date":"2024-10-15","close":27307.9961},{"date":"2024-10-16","close":28685.2676},{"date":"2024-10-17","close":28210.3477},{"date":"2024-10-18","close":28162.8555},{"date":"2024-10-21","close":27497.9668},{"date":"2024-10-22","close":27023.043},{"date":"2024-10-23","close":26785.584},{"date":"2024-10-24","close":26405.6445},{"date":"2024-10-25","close":26073.1992},{"date":"2024-10-28","close":26263.168},{"date":"2024-10-29","close":26310.6602},{"date":"2024-10-30","close":26120.6934},{"date":"2024-10-31","close":26120.6934},{"date":"2024-11-01","close":26263.168},{"date":"2024-11-04","close":26643.1074},{"date":"2024-11-05","close":27070.5352},{"date":"2024-11-06","close":26690.5977},{"date":"2024-11-07","close":26215.6758},{"date":"2024-11-08","close":26453.1387},{"date":"2024-11-11","close":25550.7832},{"date":"2024-11-12","close":24553.4492},{"date":"2024-11-13","close":23888.5586},{"date":"2024-11-14","close":23081.1934},{"date":"2024-11-15","close":22796.2402},{"date":"2024-11-18","close":23461.1328},{"date":"2024-11-19","close":23556.1133},{"date":"2024-11-20","close":23508.623},{"date":"2024-11-21","close":24031.0371},{"date":"2024-11-22","close":24031.0371},{"date":"2024-11-25","close":23888.5586},{"date":"2024-11-26","close":23651.0996},{"date":"2024-11-27","close":23508.623},{"date":"2024-11-28","close":23793.5762},{"date":"2024-11-29","close":23176.1797},{"date":"2024-12-02","close":23128.6855},{"date":"2024-12-03","close":23651.0996},{"date":"2024-12-04","close":22938.7168},{"date":"2024-12-05","close":22653.7637},{"date":"2024-12-06","close":22131.3496},{"date":"2024-12-09","close":20801.5684},{"date":"2024-12-10","close":21988.873},{"date":"2024-12-11","close":22843.7324},{"date":"2024-12-12","close":22796.2402},{"date":"2024-12-13","close":23223.668},{"date":"2024-12-16","close":23176.1797},{"date":"2024-12-17","close":25598.2773},{"date":"2024-12-18","close":26500.6309},{"date":"2024-12-19","close":27070.5352},{"date":"2024-12-20","close":26263.168},{"date":"2024-12-23","close":25930.7246},{"date":"2024-12-24","close":26405.6445},{"date":"2024-12-26","close":26120.6934},{"date":"2024-12-27","close":26120.6934},{"date":"2024-12-30","close":26025.709},{"date":"2025-01-02","close":26025.709},{"date":"2025-01-03","close":25550.7832},{"date":"2025-01-06","close":26120.6934},{"date":"2025-01-07","close":26120.6934},{"date":"2025-01-08","close":26263.168},{"date":"2025-01-09","close":25883.2324},{"date":"2025-01-10","close":25313.3242},{"date":"2025-01-13","close":24743.4199},{"date":"2025-01-14","close":24838.4023},{"date":"2025-01-15","close":24078.5273},{"date":"2025-01-16","close":23983.543},{"date":"2025-01-17","close":23983.543},{"date":"2025-01-20","close":23603.6074},{"date":"2025-01-21","close":23366.1465},{"date":"2025-01-22","close":23651.0996},{"date":"2025-01-23","close":23128.6855},{"date":"2025-01-24","close":23461.1328},{"date":"2025-01-31","close":23793.5762},{"date":"2025-02-03","close":22843.7324},{"date":"2025-02-04","close":23698.5918},{"date":"2025-02-05","close":23746.084},{"date":"2025-02-06","close":24221.0059},{"date":"2025-02-07","close":24031.0371},{"date":"2025-02-10","close":24743.4199},{"date":"2025-02-11","close":24695.9277},{"date":"2025-02-12","close":23888.5586},{"date":"2025-02-13","close":23841.0664},{"date":"2025-02-14","close":24126.0215},{"date":"2025-02-17","close":24838.4023},{"date":"2025-02-18","close":24553.4492},{"date":"2025-02-19","close":24173.5156},{"date":"2025-02-20","close":24126.0215},{"date":"2025-02-21","close":24363.4824},{"date":"2025-02-24","close":24410.9746},{"date":"2025-02-25","close":24315.9902},{"date":"2025-02-26","close":24695.9277},{"date":"2025-02-27","close":24600.9434},{"date":"2025-02-28","close":23698.5918},{"date":"2025-03-04","close":23746.084},{"date":"2025-03-05","close":23936.0527},{"date":"2025-03-06","close":24078.5273},{"date":"2025-03-07","close":23793.5762},{"date":"2025-03-10","close":24315.9902},{"date":"2025-03-11","close":24031.0371},{"date":"2025-03-12","close":25170.8496},{"date":"2025-03-13","close":24885.8965},{"date":"2025-03-14","close":25265.832},{"date":"2025-03-17","close":25313.3242},{"date":"2025-03-18","close":24743.4199},{"date":"2025-03-19","close":24885.8965},{"date":"2025-03-20","close":25265.832},{"date":"2025-03-21","close":24980.8789},{"date":"2025-03-24","close":25123.3555},{"date":"2025-03-25","close":25075.8633},{"date":"2025-03-26","close":25170.8496},{"date":"2025-03-27","close":24553.4492},{"date":"2025-03-28","close":24053.1445},{"date":"2025-03-31","close":23620.1895},{"date":"2025-04-01","close":23668.2949},{"date":"2025-04-02","close":23523.9746},{"date":"2025-04-03","close":23331.5488},{"date":"2025-04-04","close":23716.4004},{"date":"2025-04-07","close":23042.9121},{"date":"2025-04-08","close":22898.5938},{"date":"2025-04-09","close":22706.1699},{"date":"2025-04-10","close":23379.6543},{"date":"2025-04-11","close":23572.0801},{"date":"2025-04-14","close":23860.7207},{"date":"2025-04-15","close":23668.2949},{"date":"2025-04-16","close":23475.8691},{"date":"2025-04-17","close":23572.0801},{"date":"2025-04-18","close":23956.9297},{"date":"2025-04-21","close":24005.0391},{"date":"2025-04-22","close":23764.5059},{"date":"2025-04-23","close":23908.8262},{"date":"2025-04-24","close":24341.7812},{"date":"2025-04-25","close":24053.1445},{"date":"2025-04-28","close":24245.5684},{"date":"2025-04-29","close":24389.8887},{"date":"2025-04-30","close":24341.7812},{"date":"2025-05-02","close":26266.0332},{"date":"2025-05-07","close":25544.4395},{"date":"2025-05-08","close":25736.8652},{"date":"2025-05-09","close":27516.7988},{"date":"2025-05-12","close":26506.5664},{"date":"2025-05-13","close":26217.9297},{"date":"2025-05-14","close":26073.6094},{"date":"2025-05-15","close":26554.6699},{"date":"2025-05-16","close":26266.0332},{"date":"2025-05-19","close":25736.8652},{"date":"2025-05-20","close":26939.5215},{"date":"2025-05-21","close":27901.6484},{"date":"2025-05-22","close":27372.4785},{"date":"2025-05-23","close":27180.0527},{"date":"2025-05-26","close":27468.6895},{"date":"2025-05-27","close":27083.8398},{"date":"2025-05-28","close":26891.416},{"date":"2025-05-29","close":27324.373},{"date":"2025-05-30","close":27613.0098},{"date":"2025-06-02","close":27131.9492},{"date":"2025-06-04","close":27516.7988},{"date":"2025-06-05","close":27420.584},{"date":"2025-06-09","close":27564.9043},{"date":"2025-06-10","close":28190.2852},{"date":"2025-06-11","close":28094.0723},{"date":"2025-06-12","close":27901.6484},{"date":"2025-06-13","close":27228.1582},{"date":"2025-06-16","close":26747.0977},{"date":"2025-06-17","close":26939.5215},{"date":"2025-06-18","close":27131.9492},{"date":"2025-06-19","close":27276.2656},{"date":"2025-06-20","close":27131.9492},{"date":"2025-06-23","close":26650.8848},{"date":"2025-06-24","close":27180.0527},{"date":"2025-06-25","close":27131.9492},{"date":"2025-06-26","close":26843.3105},{"date":"2025-06-27","close":26362.248},{"date":"2025-06-30","close":26698.9902},{"date":"2025-07-01","close":26987.6289},{"date":"2025-07-02","close":27613.0098},{"date":"2025-07-03","close":27805.4336},{"date":"2025-07-04","close":27180.0527},{"date":"2025-07-07","close":27228.1582},{"date":"2025-07-08","close":27035.7324},{"date":"2025-07-09","close":27564.9043},{"date":"2025-07-10","close":27805.4336},{"date":"2025-07-11","close":27805.4336},{"date":"2025-07-14","close":27709.2227},{"date":"2025-07-15","close":29874.0059},{"date":"2025-07-16","close":29392.9434},{"date":"2025-07-17","close":29441.0488},{"date":"2025-07-18","close":29056.1992},{"date":"2025-07-21","close":28623.2422},{"date":"2025-07-22","close":29152.4121},{"date":"2025-07-23","close":28767.5625},{"date":"2025-07-24","close":28430.8164},{"date":"2025-07-25","close":28430.8164},{"date":"2025-07-28","close":27516.7988},{"date":"2025-07-29","close":27805.4336},{"date":"2025-07-30","close":27613.0098},{"date":"2025-07-31","close":27468.6895},{"date":"2025-08-01","close":26025.502},{"date":"2025-08-04","close":26362.248},{"date":"2025-08-05","close":26650.8848},{"date":"2025-08-06","close":27709.2227},{"date":"2025-08-07","close":28334.6035},{"date":"2025-08-08","close":28045.9668},{"date":"2025-08-11","close":27805.4336},{"date":"2025-08-12","close":27661.1152},{"date":"2025-08-13","close":28045.9668},{"date":"2025-08-14","close":28045.9668},{"date":"2025-08-18","close":27180.0527},{"date":"2025-08-19","close":26939.5215},{"date":"2025-08-20","close":27229.7148},{"date":"2025-08-21","close":27374.8105},{"date":"2025-08-22","close":27229.7148},{"date":"2025-08-25","close":27374.8105},{"date":"2025-08-26","close":28874.1367},{"date":"2025-08-27","close":28874.1367},{"date":"2025-08-28","close":29067.5996},{"date":"2025-08-29","close":29067.5996},{"date":"2025-09-01","close":29147.0703},{"date":"2025-09-02","close":30034.9062},{"date":"2025-09-03","close":29889.8105},{"date":"2025-09-04","close":29889.8105},{"date":"2025-09-05","close":29841.4453},{"date":"2025-09-08","close":30083.2734},{"date":"2025-09-09","close":30663.6562},{"date":"2025-09-10","close":30373.4648},{"date":"2025-09-11","close":30325.0996},{"date":"2025-09-12","close":30712.0234},{"date":"2025-09-15","close":30808.752},{"date":"2025-09-16","close":30421.8301},{"date":"2025-09-17","close":30228.3691},{"date":"2025-09-18","close":29986.543},{"date":"2025-09-19","close":30950.0},{"date":"2025-09-22","close":30615.291},{"date":"2025-09-23","close":31002.2148},{"date":"2025-09-24","close":30180.0039},{"date":"2025-09-25","close":29502.8887},{"date":"2025-09-26","close":28535.5801},{"date":"2025-09-29","close":28632.3105},{"date":"2025-09-30","close":28777.4062},{"date":"2025-10-01","close":28390.4844},{"date":"2025-10-02","close":28390.4844},{"date":"2025-10-10","close":28535.5801},{"date":"2025-10-13","close":28100.2891},{"date":"2025-10-14","close":27906.8301},{"date":"2025-10-15","close":28777.4062},{"date":"2025-10-16","close":29406.1562},{"date":"2025-10-17","close":28970.8672},{"date":"2025-10-20","close":28874.1367},{"date":"2025-10-21","close":28922.5039},{"date":"2025-10-22","close":28922.5039},{"date":"2025-10-23","close":28632.3105},{"date":"2025-10-24","close":28390.4844},{"date":"2025-10-27","close":29406.1562},{"date":"2025-10-28","close":29357.791},{"date":"2025-10-29","close":28922.5039},{"date":"2025-10-30","close":28148.6582},{"date":"2025-10-31","close":28245.3867},{"date":"2025-11-03","close":27906.8301},{"date":"2025-11-04","close":28342.1191},{"date":"2025-11-05","close":28003.5605},{"date":"2025-11-06","close":28680.6758},{"date":"2025-11-07","close":27858.4629},{"date":"2025-11-10","close":27326.4453},{"date":"2025-11-11","close":27519.9082},{"date":"2025-11-12","close":28293.752},{"date":"2025-11-13","close":28632.3105},{"date":"2025-11-14","close":28390.4844},{"date":"2025-11-17","close":28729.041},{"date":"2025-11-18","close":27858.4629},{"date":"2025-11-19","close":27423.1758},{"date":"2025-11-20","close":28197.0215},{"date":"2025-11-21","close":27906.8301},{"date":"2025-11-24","close":27383.8242},{"date":"2025-11-25","close":26693.0625},{"date":"2025-11-26","close":27137.123},{"date":"2025-11-27","close":27334.4844},{"date":"2025-11-28","close":28173.2676},{"date":"2025-12-01","close":27729.2051},{"date":"2025-12-02","close":27581.1855},{"date":"2025-12-03","close":27926.5664},{"date":"2025-12-04","close":27581.1855},{"date":"2025-12-05","close":27778.5469},{"date":"2025-12-08","close":27581.1855},{"date":"2025-12-09","close":27778.5469},{"date":"2025-12-10","close":27383.8242},{"date":"2025-12-11","close":27827.8848},{"date":"2025-12-12","close":27729.2051},{"date":"2025-12-15","close":27581.1855},{"date":"2025-12-16","close":27383.8242},{"date":"2025-12-17","close":29308.0938},{"date":"2025-12-18","close":28419.9688},{"date":"2025-12-19","close":28370.6289},{"date":"2025-12-22","close":28321.2871},{"date":"2025-12-23","close":27975.9062},{"date":"2025-12-24","close":27482.5039},{"date":"2025-12-26","close":27235.8027},{"date":"2025-12-29","close":26890.4219},{"date":"2025-12-30","close":27038.4414},{"date":"2026-01-02","close":26989.1016},{"date":"2026-01-05","close":26545.0391},{"date":"2026-01-06","close":26791.7402},{"date":"2026-01-07","close":26594.3809},{"date":"2026-01-08","close":26347.6797},{"date":"2026-01-09","close":26693.0625},{"date":"2026-01-12","close":26051.6387},{"date":"2026-01-13","close":25262.1934},{"date":"2026-01-14","close":25903.6172},{"date":"2026-01-15","close":25903.6172},{"date":"2026-01-16","close":25508.8945},{"date":"2026-01-19","close":25114.1738},{"date":"2026-01-20","close":25607.5762},{"date":"2026-01-21","close":25163.5137},{"date":"2026-01-22","close":25430.8652},{"date":"2026-01-23","close":26017.7305},{"date":"2026-01-26","close":26506.7832},{"date":"2026-01-27","close":26800.2168},{"date":"2026-01-28","close":26702.4062},{"date":"2026-01-29","close":26995.8418},{"date":"2026-01-30","close":27137.123},{"date":"2026-02-02","close":26791.7402},{"date":"2026-02-03","close":27334.4844},{"date":"2026-02-04","close":27334.4844},{"date":"2026-02-05","close":26989.1016},{"date":"2026-02-06","close":26742.4004},{"date":"2026-02-09","close":26890.4219},{"date":"2026-02-10","close":27630.5254},{"date":"2026-02-11","close":27531.8457},{"date":"2026-02-12","close":27778.5469},{"date":"2026-02-13","close":27827.8848},{"date":"2026-02-19","close":28617.3301},{"date":"2026-02-20","close":28765.3496},{"date":"2026-02-23","close":29012.0508},{"date":"2026-02-24","close":28666.6699},{"date":"2026-02-25","close":28814.6914},{"date":"2026-02-26","close":28370.6289},{"date":"2026-02-27","close":28222.6094},{"date":"2026-03-03","close":26791.7402},{"date":"2026-03-04","close":24571.4297},{"date":"2026-03-05","close":26545.0391},{"date":"2026-03-06","close":25952.957},{"date":"2026-03-09","close":24867.4727},{"date":"2026-03-10","close":25114.1738},{"date":"2026-03-11","close":26051.6387},{"date":"2026-03-12","close":26446.3594},{"date":"2026-03-13","close":26446.3594},{"date":"2026-03-16","close":25804.9375},{"date":"2026-03-17","close":25952.957},{"date":"2026-03-18","close":26002.2988},{"date":"2026-03-19","close":25558.2363},{"date":"2026-03-20","close":25952.957},{"date":"2026-03-23","close":24892.9043},{"date":"2026-03-24","close":25381.957},{"date":"2026-03-25","close":25822.1094},{"date":"2026-03-26","close":25675.3906},{"date":"2026-03-27","close":25675.3906},{"date":"2026-03-30","close":25186.3359},{"date":"2026-03-31","close":24795.0938},{"date":"2026-04-01","close":25724.2969},{"date":"2026-04-02","close":25083.6543},{"date":"2026-04-03","close":25157.4648},{"date":"2026-04-06","close":24640.1309},{"date":"2026-04-07","close":24393.7285},{"date":"2026-04-08","close":24886.5332},{"date":"2026-04-09","close":24985.0938},{"date":"2026-04-10","close":25477.8945},{"date":"2026-04-13","close":25675.0156},{"date":"2026-04-14","close":25921.416},{"date":"2026-04-15","close":26414.2207},{"date":"2026-04-16","close":26907.0215},{"date":"2026-04-17","close":26956.3027},{"date":"2026-04-20","close":26611.3418},{"date":"2026-04-21","close":26118.5391},{"date":"2026-04-22","close":26315.6602},{"date":"2026-04-23","close":26217.0996},{"date":"2026-04-24","close":26463.5},{"date":"2026-04-27","close":26414.2207},{"date":"2026-04-28","close":26315.6602},{"date":"2026-04-29","close":26315.6602},{"date":"2026-04-30","close":26019.9785},{"date":"2026-05-04","close":26069.2598},{"date":"2026-05-06","close":27054.8652},{"date":"2026-05-07","close":28434.7109},{"date":"2026-05-08","close":29814.5586},{"date":"2026-05-11","close":33756.9805},{"date":"2026-05-12","close":34742.582},{"date":"2026-05-13","close":35531.0703},{"date":"2026-05-14","close":34348.3438},{"date":"2026-05-15","close":34299.0625},{"date":"2026-05-18","close":31933.6094},{"date":"2026-05-19","close":37650.1211},{"date":"2026-05-20","close":35284.668},{"date":"2026-05-21","close":34545.4609},{"date":"2026-05-22","close":34988.9844},{"date":"2026-05-26","close":31866.7402},{"date":"2026-05-27","close":32164.0977},{"date":"2026-05-28","close":32312.7754},{"date":"2026-05-29","close":29140.9688},{"date":"2026-06-01","close":27307.2676},{"date":"2026-06-02","close":27406.3867},{"date":"2026-06-04","close":28100.2207},{"date":"2026-06-05","close":26662.9961},{"date":"2026-06-08","close":26613.4355},{"date":"2026-06-09","close":30280.8359},{"date":"2026-06-10","close":28348.0176},{"date":"2026-06-11","close":29289.6465},{"date":"2026-06-12","close":29190.5293},{"date":"2026-06-15","close":28546.2559},{"date":"2026-06-16","close":28050.6602},{"date":"2026-06-17","close":28397.5762},{"date":"2026-06-18","close":27009.9121},{"date":"2026-06-19","close":25919.6035},{"date":"2026-06-22","close":27406.3867},{"date":"2026-06-23","close":25671.8066},{"date":"2026-06-24","close":26613.4355},{"date":"2026-06-25","close":25572.6875},{"date":"2026-06-26","close":24977.9727},{"date":"2026-06-29","close":25969.1621},{"date":"2026-06-30","close":26167.4004},{"date":"2026-07-01","close":26018.7227},{"date":"2026-07-02","close":26712.5547},{"date":"2026-07-03","close":27059.4707},{"date":"2026-07-06","close":29140.9688},{"date":"2026-07-07","close":26762.1152},{"date":"2026-07-08","close":26068.2812},{"date":"2026-07-09","close":26266.5195},{"date":"2026-07-10","close":27356.8281},{"date":"2026-07-13","close":26762.1152},{"date":"2026-07-14","close":26316.0801},{"date":"2026-07-15","close":26167.4004},{"date":"2026-07-16","close":25919.6035},{"date":"2026-07-20","close":25225.7715},{"date":"2026-07-21","close":25324.8906},{"date":"2026-07-22","close":24482.3789},{"date":"2026-07-23","close":25225.7715},{"date":"2026-07-24","close":25027.5332},{"date":"2026-07-27","close":24631.0566},{"date":"2026-07-28","close":24581.498},{"date":"2026-07-29","close":22500.0},{"date":"2026-07-30","close":23540.748},{"date":"2026-07-31","close":24333.7012},{"date":"2026-08-03","close":24928.4141},{"date":"2026-08-04","close":26514.3164},{"date":"2026-08-05","close":27109.0312},{"date":"2026-08-06","close":25870.043},{"date":"2026-08-07","close":26365.6387},{"date":"2026-08-10","close":26167.4004},{"date":"2026-08-11","close":26514.3164},{"date":"2026-08-12","close":26167.4004},{"date":"2026-08-13","close":26216.9609},{"date":"2026-08-14","close":25870.043},{"date":"2026-08-18","close":25077.0918},{"date":"2026-08-19","close":25374.4492},{"date":"2026-08-20","close":25176.2109},{"date":"2026-08-21","close":24680.6172},{"date":"2026-08-24","close":24631.0566},{"date":"2026-08-25","close":24631.0566},{"date":"2026-08-26","close":24581.498},{"date":"2026-08-27","close":22500.0},{"date":"2026-08-28","close":22200.0},{"date":"2026-08-31","close":21400.0},{"date":"2026-09-01","close":21550.0},{"date":"2026-09-02","close":20900.0},{"date":"2026-09-03","close":20950.0},{"date":"2026-09-04","close":21150.0},{"date":"2026-09-07","close":21100.0},{"date":"2026-09-08","close":21100.0},{"date":"2026-09-09","close":20750.0},{"date":"2026-09-10","close":20250.0},{"date":"2026-09-11","close":20150.0},{"date":"2026-09-14","close":19990.0},{"date":"2026-09-15","close":20100.0},{"date":"2026-09-16","close":20050.0},{"date":"2026-09-17","close":20100.0},{"date":"2026-09-18","close":19860.0},{"date":"2026-09-21","close":19540.0},{"date":"2026-09-22","close":19000.0},{"date":"2026-09-23","close":18800.0},{"date":"2026-09-28","close":19120.0},{"date":"2026-09-29","close":18940.0},{"date":"2026-09-30","close":19090.0},{"date":"2026-10-01","close":19310.0},{"date":"2026-10-02","close":19390.0},{"date":"2026-10-06","close":19470.0},{"date":"2026-10-07","close":19440.0},{"date":"2026-10-08","close":19030.0},{"date":"2026-10-12","close":18510.0},{"date":"2026-10-13","close":18200.0},{"date":"2026-10-14","close":18090.0},{"date":"2026-10-15","close":17250.0},{"date":"2026-10-16","close":17980.0},{"date":"2026-10-19","close":18450.0},{"date":"2026-10-20","close":17870.0},{"date":"2026-10-21","close":17860.0},{"date":"2026-10-22","close":17480.0},{"date":"2026-10-23","close":17210.0}],"chart_data":[{"date":"2024-10-23","open":27023,"high":27166,"low":26501,"close":26786,"volume":21814,"rsi_14":45.05,"sma_20":28742.5,"sma_60":29581.67,"sma_120":31280.42},{"date":"2024-10-24","open":26643,"high":26786,"low":26406,"close":26406,"volume":19395,"rsi_14":47.62,"sma_20":28697.5,"sma_60":29506.67,"sma_120":31225.42},{"date":"2024-10-25","open":26406,"high":26453,"low":25788,"close":26073,"volume":21082,"rsi_14":41.51,"sma_20":28612.5,"sma_60":29418.33,"sma_120":31168.75},{"date":"2024-10-28","open":25931,"high":26263,"low":25883,"close":26263,"volume":19178,"rsi_14":44.04,"sma_20":28552.5,"sma_60":29337.5,"sma_120":31112.92},{"date":"2024-10-29","open":26073,"high":26548,"low":26026,"close":26311,"volume":22769,"rsi_14":46.67,"sma_20":28482.5,"sma_60":29255.83,"sma_120":31057.92},{"date":"2024-10-30","open":26406,"high":26406,"low":26121,"close":26121,"volume":11063,"rsi_14":45.37,"sma_20":28400.0,"sma_60":29164.17,"sma_120":30999.58},{"date":"2024-10-31","open":26216,"high":26263,"low":25883,"close":26121,"volume":13244,"rsi_14":44.86,"sma_20":28337.5,"sma_60":29073.33,"sma_120":30939.17},{"date":"2024-11-01","open":26073,"high":26548,"low":26073,"close":26263,"volume":17509,"rsi_14":42.16,"sma_20":28317.5,"sma_60":28990.0,"sma_120":30878.33},{"date":"2024-11-04","open":26406,"high":27071,"low":26216,"close":26643,"volume":16431,"rsi_14":43.27,"sma_20":28302.5,"sma_60":28913.33,"sma_120":30820.83},{"date":"2024-11-05","open":26643,"high":27166,"low":26643,"close":27071,"volume":13429,"rsi_14":29.76,"sma_20":28312.5,"sma_60":28865.0,"sma_120":30767.92},{"date":"2024-11-06","open":27308,"high":27355,"low":26168,"close":26691,"volume":24156,"rsi_14":30.49,"sma_20":28315.0,"sma_60":28860.0,"sma_120":30707.92},{"date":"2024-11-07","open":26786,"high":26786,"low":26121,"close":26216,"volume":19208,"rsi_14":27.47,"sma_20":28295.0,"sma_60":28817.5,"sma_120":30655.42},{"date":"2024-11-08","open":26311,"high":26976,"low":26263,"close":26453,"volume":23181,"rsi_14":36.59,"sma_20":28285.0,"sma_60":28773.33,"sma_120":30605.42},{"date":"2024-11-11","open":26406,"high":26406,"low":25123,"close":25551,"volume":57355,"rsi_14":32.97,"sma_20":28207.5,"sma_60":28701.67,"sma_120":30547.5},{"date":"2024-11-12","open":25646,"high":25646,"low":24506,"close":24553,"volume":40443,"rsi_14":28.04,"sma_20":28062.5,"sma_60":28635.0,"sma_120":30480.83},{"date":"2024-11-13","open":24506,"high":24553,"low":23746,"close":23889,"volume":27150,"rsi_14":26.55,"sma_20":27810.0,"sma_60":28553.33,"sma_120":30409.58},{"date":"2024-11-14","open":24126,"high":24126,"low":23081,"close":23081,"volume":39608,"rsi_14":24.39,"sma_20":27540.0,"sma_60":28467.5,"sma_120":30331.67},{"date":"2024-11-15","open":23081,"high":23366,"low":22369,"close":22796,"volume":38564,"rsi_14":20.8,"sma_20":27257.5,"sma_60":28374.17,"sma_120":30250.0},{"date":"2024-11-18","open":22939,"high":23461,"low":22844,"close":23461,"volume":17268,"rsi_14":28.26,"sma_20":27045.0,"sma_60":28294.17,"sma_120":30171.67},{"date":"2024-11-19","open":23461,"high":23746,"low":23366,"close":23556,"volume":10250,"rsi_14":30.15,"sma_20":26862.5,"sma_60":28212.5,"sma_120":30098.75},{"date":"2024-11-20","open":23841,"high":23841,"low":23319,"close":23509,"volume":7750,"rsi_14":29.93,"sma_20":26690.0,"sma_60":28126.67,"sma_120":30025.0},{"date":"2024-11-21","open":23461,"high":24126,"low":23366,"close":24031,"volume":14093,"rsi_14":33.79,"sma_20":26565.0,"sma_60":28049.17,"sma_120":29956.25},{"date":"2024-11-22","open":24031,"high":24506,"low":23794,"close":24031,"volume":15242,"rsi_14":29.93,"sma_20":26457.5,"sma_60":27971.67,"sma_120":29887.08},{"date":"2024-11-25","open":24031,"high":24174,"low":23794,"close":23889,"volume":14945,"rsi_14":24.43,"sma_20":26332.5,"sma_60":27895.83,"sma_120":29821.67},{"date":"2024-11-26","open":23936,"high":23936,"low":23556,"close":23651,"volume":19018,"rsi_14":25.0,"sma_20":26192.5,"sma_60":27817.5,"sma_120":29762.08},{"date":"2024-11-27","open":23509,"high":23984,"low":23461,"close":23509,"volume":13744,"rsi_14":26.45,"sma_20":26055.0,"sma_60":27737.5,"sma_120":29708.75},{"date":"2024-11-28","open":23509,"high":24506,"low":23461,"close":23794,"volume":19022,"rsi_14":27.05,"sma_20":25932.5,"sma_60":27662.5,"sma_120":29640.0},{"date":"2024-11-29","open":23794,"high":23984,"low":23129,"close":23176,"volume":26040,"rsi_14":28.45,"sma_20":25770.0,"sma_60":27580.83,"sma_120":29563.33},{"date":"2024-12-02","open":23366,"high":23366,"low":23081,"close":23129,"volume":7316,"rsi_14":34.38,"sma_20":25585.0,"sma_60":27491.67,"sma_120":29488.75},{"date":"2024-12-03","open":22939,"high":23699,"low":22939,"close":23651,"volume":12704,"rsi_14":47.31,"sma_20":25405.0,"sma_60":27420.0,"sma_120":29419.58},{"date":"2024-12-04","open":23081,"high":23509,"low":22796,"close":22939,"volume":22868,"rsi_14":48.35,"sma_20":25207.5,"sma_60":27337.5,"sma_120":29348.33},{"date":"2024-12-05","open":22939,"high":22986,"low":22654,"close":22654,"volume":15180,"rsi_14":48.35,"sma_20":25020.0,"sma_60":27265.0,"sma_120":29271.25},{"date":"2024-12-06","open":22416,"high":22891,"low":21704,"close":22131,"volume":40605,"rsi_14":34.09,"sma_20":24792.5,"sma_60":27190.0,"sma_120":29192.08},{"date":"2024-12-09","open":21704,"high":21846,"low":20754,"close":20802,"volume":47797,"rsi_14":24.56,"sma_20":24542.5,"sma_60":27095.83,"sma_120":29100.0},{"date":"2024-12-10","open":20707,"high":21989,"low":20707,"close":21989,"volume":21881,"rsi_14":38.41,"sma_20":24407.5,"sma_60":27002.5,"sma_120":29019.58},{"date":"2024-12-11","open":22036,"high":22891,"low":21989,"close":22844,"volume":18756,"rsi_14":41.38,"sma_20":24352.5,"sma_60":26930.83,"sma_120":28948.33},{"date":"2024-12-12","open":22891,"high":23224,"low":22606,"close":22796,"volume":12464,"rsi_14":41.1,"sma_20":24337.5,"sma_60":26855.83,"sma_120":28875.83},{"date":"2024-12-13","open":22796,"high":23366,"low":22796,"close":23224,"volume":13678,"rsi_14":45.39,"sma_20":24360.0,"sma_60":26786.67,"sma_120":28810.42},{"date":"2024-12-16","open":23224,"high":23461,"low":23176,"close":23176,"volume":9693,"rsi_14":46.62,"sma_20":24345.0,"sma_60":26715.0,"sma_120":28743.75},{"date":"2024-12-17","open":23509,"high":27498,"low":23509,"close":25598,"volume":165236,"rsi_14":61.22,"sma_20":24452.5,"sma_60":26685.0,"sma_120":28704.17},{"date":"2024-12-18","open":25598,"high":26643,"low":24981,"close":26501,"volume":58194,"rsi_14":63.64,"sma_20":24610.0,"sma_60":26680.83,"sma_120":28673.33},{"date":"2024-12-19","open":25788,"high":27640,"low":25741,"close":27071,"volume":77981,"rsi_14":69.71,"sma_20":24770.0,"sma_60":26677.5,"sma_120":28650.0},{"date":"2024-12-20","open":27450,"high":27450,"low":26073,"close":26263,"volume":37528,"rsi_14":64.73,"sma_20":24887.5,"sma_60":26652.5,"sma_120":28618.33},{"date":"2024-12-23","open":26168,"high":26691,"low":25693,"close":25931,"volume":22186,"rsi_14":60.91,"sma_20":24995.0,"sma_60":26626.67,"sma_120":28579.58},{"date":"2024-12-24","open":25931,"high":26881,"low":25931,"close":26406,"volume":17469,"rsi_14":66.98,"sma_20":25140.0,"sma_60":26605.0,"sma_120":28547.92},{"date":"2024-12-26","open":26406,"high":26406,"low":25551,"close":26121,"volume":18505,"rsi_14":66.98,"sma_20":25277.5,"sma_60":26577.5,"sma_120":28513.75},{"date":"2024-12-27","open":25598,"high":26596,"low":25598,"close":26121,"volume":13792,"rsi_14":70.59,"sma_20":25400.0,"sma_60":26556.67,"sma_120":28478.33},{"date":"2024-12-30","open":26406,"high":26453,"low":25836,"close":26026,"volume":13606,"rsi_14":80.9,"sma_20":25550.0,"sma_60":26545.83,"sma_120":28445.83},{"date":"2025-01-02","open":26311,"high":26358,"low":25741,"close":26026,"volume":10009,"rsi_14":77.78,"sma_20":25702.5,"sma_60":26530.0,"sma_120":28410.0},{"date":"2025-01-03","open":26121,"high":26121,"low":25076,"close":25551,"volume":28467,"rsi_14":69.66,"sma_20":25802.5,"sma_60":26506.67,"sma_120":28369.17},{"date":"2025-01-06","open":25551,"high":26311,"low":25408,"close":26121,"volume":18608,"rsi_14":72.44,"sma_20":25970.0,"sma_60":26497.5,"sma_120":28331.25},{"date":"2025-01-07","open":26121,"high":26501,"low":25883,"close":26121,"volume":15604,"rsi_14":70.75,"sma_20":26152.5,"sma_60":26489.17,"sma_120":28294.17},{"date":"2025-01-08","open":25883,"high":27023,"low":25883,"close":26263,"volume":17351,"rsi_14":71.81,"sma_20":26370.0,"sma_60":26482.5,"sma_120":28254.58},{"date":"2025-01-09","open":26406,"high":26406,"low":25788,"close":25883,"volume":16656,"rsi_14":52.83,"sma_20":26637.5,"sma_60":26462.5,"sma_120":28211.25},{"date":"2025-01-10","open":26168,"high":26168,"low":25076,"close":25313,"volume":27538,"rsi_14":37.37,"sma_20":26812.5,"sma_60":26427.5,"sma_120":28160.83},{"date":"2025-01-13","open":25313,"high":25551,"low":24696,"close":24743,"volume":16386,"rsi_14":25.25,"sma_20":26912.5,"sma_60":26358.33,"sma_120":28105.83},{"date":"2025-01-14","open":24696,"high":24933,"low":24411,"close":24838,"volume":15726,"rsi_14":32.14,"sma_20":27020.0,"sma_60":26299.17,"sma_120":28051.67},{"date":"2025-01-15","open":24933,"high":24933,"low":23936,"close":24079,"volume":20633,"rsi_14":29.03,"sma_20":27065.0,"sma_60":26227.5,"sma_120":27993.33},{"date":"2025-01-16","open":24126,"high":24363,"low":23984,"close":23984,"volume":13760,"rsi_14":20.0,"sma_20":27107.5,"sma_60":26165.83,"sma_120":27933.75},{"date":"2025-01-17","open":24031,"high":24221,"low":23841,"close":23984,"volume":9418,"rsi_14":21.52,"sma_20":27022.5,"sma_60":26112.5,"sma_120":27876.25},{"date":"2025-01-20","open":23984,"high":23984,"low":23509,"close":23604,"volume":15609,"rsi_14":19.54,"sma_20":26870.0,"sma_60":26056.67,"sma_120":27819.17},{"date":"2025-01-21","open":23509,"high":24031,"low":23366,"close":23366,"volume":10917,"rsi_14":18.89,"sma_20":26675.0,"sma_60":26003.33,"sma_120":27755.0},{"date":"2025-01-22","open":23366,"high":23984,"low":23366,"close":23651,"volume":12185,"rsi_14":23.96,"sma_20":26537.5,"sma_60":25960.83,"sma_120":27689.58},{"date":"2025-01-23","open":23651,"high":23841,"low":23129,"close":23129,"volume":13049,"rsi_14":23.71,"sma_20":26390.0,"sma_60":25905.83,"sma_120":27621.67},{"date":"2025-01-24","open":23461,"high":23746,"low":23176,"close":23461,"volume":15827,"rsi_14":19.57,"sma_20":26235.0,"sma_60":25855.83,"sma_120":27555.83},{"date":"2025-01-31","open":23509,"high":23936,"low":23509,"close":23794,"volume":12256,"rsi_14":25.25,"sma_20":26112.5,"sma_60":25815.0,"sma_120":27489.58},{"date":"2025-02-03","open":23746,"high":23746,"low":22701,"close":22844,"volume":19535,"rsi_14":18.97,"sma_20":25940.0,"sma_60":25757.5,"sma_120":27415.42},{"date":"2025-02-04","open":23129,"high":23746,"low":22891,"close":23699,"volume":12373,"rsi_14":31.75,"sma_20":25817.5,"sma_60":25712.5,"sma_120":27351.25},{"date":"2025-02-05","open":23841,"high":23889,"low":23556,"close":23746,"volume":8758,"rsi_14":35.65,"sma_20":25697.5,"sma_60":25661.67,"sma_120":27287.5},{"date":"2025-02-06","open":23936,"high":24601,"low":23746,"close":24221,"volume":16773,"rsi_14":45.13,"sma_20":25627.5,"sma_60":25611.67,"sma_120":27238.33},{"date":"2025-02-07","open":23984,"high":24601,"low":23984,"close":24031,"volume":18014,"rsi_14":42.61,"sma_20":25517.5,"sma_60":25565.0,"sma_120":27212.5},{"date":"2025-02-10","open":24031,"high":25171,"low":24031,"close":24743,"volume":27379,"rsi_14":56.14,"sma_20":25445.0,"sma_60":25539.17,"sma_120":27178.33},{"date":"2025-02-11","open":24743,"high":25171,"low":24221,"close":24696,"volume":14840,"rsi_14":56.64,"sma_20":25362.5,"sma_60":25508.33,"sma_120":27140.83},{"date":"2025-02-12","open":24696,"high":24696,"low":23651,"close":23889,"volume":26260,"rsi_14":49.23,"sma_20":25257.5,"sma_60":25479.17,"sma_120":27090.42},{"date":"2025-02-13","open":23889,"high":24031,"low":23509,"close":23841,"volume":15000,"rsi_14":52.03,"sma_20":25180.0,"sma_60":25466.67,"sma_120":27050.83},{"date":"2025-02-14","open":23936,"high":24316,"low":23841,"close":24126,"volume":14750,"rsi_14":56.45,"sma_20":25147.5,"sma_60":25470.83,"sma_120":27012.08},{"date":"2025-02-17","open":24268,"high":24838,"low":24268,"close":24838,"volume":13884,"rsi_14":59.4,"sma_20":25147.5,"sma_60":25501.67,"sma_120":26984.58},{"date":"2025-02-18","open":24601,"high":24886,"low":24458,"close":24553,"volume":11885,"rsi_14":61.72,"sma_20":25172.5,"sma_60":25532.5,"sma_120":26953.33},{"date":"2025-02-19","open":24648,"high":24743,"low":24031,"close":24174,"volume":37896,"rsi_14":55.81,"sma_20":25182.5,"sma_60":25545.0,"sma_120":26919.58},{"date":"2025-02-20","open":24411,"high":24411,"low":23936,"close":24126,"volume":18571,"rsi_14":52.85,"sma_20":25190.0,"sma_60":25555.0,"sma_120":26883.75},{"date":"2025-02-21","open":24363,"high":24601,"low":23936,"close":24363,"volume":20788,"rsi_14":64.81,"sma_20":25230.0,"sma_60":25570.0,"sma_120":26848.33},{"date":"2025-02-24","open":24363,"high":24506,"low":24174,"close":24411,"volume":8629,"rsi_14":58.24,"sma_20":25285.0,"sma_60":25576.67,"sma_120":26812.92},{"date":"2025-02-25","open":24411,"high":24458,"low":24126,"close":24316,"volume":12227,"rsi_14":56.52,"sma_20":25320.0,"sma_60":25581.67,"sma_120":26776.67},{"date":"2025-02-26","open":24268,"high":24791,"low":24221,"close":24696,"volume":11286,"rsi_14":55.56,"sma_20":25402.5,"sma_60":25595.83,"sma_120":26745.83},{"date":"2025-02-27","open":24696,"high":24743,"low":24411,"close":24601,"volume":8720,"rsi_14":56.82,"sma_20":25462.5,"sma_60":25612.5,"sma_120":26715.0},{"date":"2025-02-28","open":24553,"high":24553,"low":23699,"close":23699,"volume":22312,"rsi_14":38.04,"sma_20":25457.5,"sma_60":25615.83,"sma_120":26676.67},{"date":"2025-03-04","open":23699,"high":23841,"low":23366,"close":23746,"volume":11315,"rsi_14":39.13,"sma_20":25505.0,"sma_60":25615.0,"sma_120":26638.75},{"date":"2025-03-05","open":23841,"high":24221,"low":23794,"close":23936,"volume":13067,"rsi_14":50.63,"sma_20":25517.5,"sma_60":25628.33,"sma_120":26604.58},{"date":"2025-03-06","open":24268,"high":24316,"low":23984,"close":24079,"volume":10559,"rsi_14":53.09,"sma_20":25535.0,"sma_60":25645.0,"sma_120":26568.33},{"date":"2025-03-07","open":24079,"high":24411,"low":23746,"close":23794,"volume":16143,"rsi_14":45.68,"sma_20":25512.5,"sma_60":25647.5,"sma_120":26533.75},{"date":"2025-03-10","open":24031,"high":24458,"low":23604,"close":24316,"volume":13370,"rsi_14":42.86,"sma_20":25527.5,"sma_60":25671.67,"sma_120":26504.58},{"date":"2025-03-11","open":23461,"high":24268,"low":23461,"close":24031,"volume":20517,"rsi_14":42.86,"sma_20":25490.0,"sma_60":25695.83,"sma_120":26480.42},{"date":"2025-03-12","open":23936,"high":25693,"low":23936,"close":25171,"volume":61545,"rsi_14":61.29,"sma_20":25515.0,"sma_60":25749.17,"sma_120":26469.58},{"date":"2025-03-13","open":25503,"high":25503,"low":24886,"close":24886,"volume":31140,"rsi_14":58.16,"sma_20":25567.5,"sma_60":25820.83,"sma_120":26458.33},{"date":"2025-03-14","open":24886,"high":25313,"low":24791,"close":25266,"volume":22211,"rsi_14":59.41,"sma_20":25642.5,"sma_60":25878.33,"sma_120":26440.42},{"date":"2025-03-17","open":25028,"high":25503,"low":24981,"close":25313,"volume":29280,"rsi_14":59.41,"sma_20":25705.0,"sma_60":25921.67,"sma_120":26426.25},{"date":"2025-03-18","open":25503,"high":25598,"low":24696,"close":24743,"volume":27756,"rsi_14":54.05,"sma_20":25700.0,"sma_60":25955.83,"sma_120":26405.83},{"date":"2025-03-19","open":24743,"high":25123,"low":24363,"close":24886,"volume":23630,"rsi_14":51.89,"sma_20":25717.5,"sma_60":25985.0,"sma_120":26385.83},{"date":"2025-03-20","open":25171,"high":25456,"low":24791,"close":25266,"volume":23832,"rsi_14":56.25,"sma_20":25775.0,"sma_60":26021.67,"sma_120":26368.33},{"date":"2025-03-21","open":25266,"high":25456,"low":24981,"close":24981,"volume":13548,"rsi_14":63.64,"sma_20":25820.0,"sma_60":26010.83,"sma_120":26347.92},{"date":"2025-03-24","open":24886,"high":25313,"low":24791,"close":25123,"volume":17236,"rsi_14":64.36,"sma_20":25860.0,"sma_60":25986.67,"sma_120":26333.75},{"date":"2025-03-25","open":25171,"high":25408,"low":24648,"close":25076,"volume":23608,"rsi_14":62.24,"sma_20":25895.0,"sma_60":25951.67,"sma_120":26314.58},{"date":"2025-03-26","open":25076,"high":25313,"low":24553,"close":25171,"volume":22838,"rsi_14":61.86,"sma_20":25940.0,"sma_60":25932.5,"sma_120":26292.5},{"date":"2025-03-27","open":25171,"high":25171,"low":24553,"close":24553,"volume":24617,"rsi_14":57.69,"sma_20":25932.5,"sma_60":25908.33,"sma_120":26267.5},{"date":"2025-03-28","open":24919,"high":25063,"low":23861,"close":24053,"volume":32346,"rsi_14":44.55,"sma_20":25887.5,"sma_60":25861.67,"sma_120":26233.33},{"date":"2025-03-31","open":23957,"high":24005,"low":23332,"close":23620,"volume":24404,"rsi_14":43.36,"sma_20":25867.5,"sma_60":25812.5,"sma_120":26195.0},{"date":"2025-04-01","open":23957,"high":24053,"low":23620,"close":23668,"volume":17547,"rsi_14":28.89,"sma_20":25847.5,"sma_60":25764.17,"sma_120":26160.42},{"date":"2025-04-02","open":23957,"high":24053,"low":23380,"close":23524,"volume":15614,"rsi_14":29.89,"sma_20":25810.0,"sma_60":25715.0,"sma_120":26130.42},{"date":"2025-04-03","open":23283,"high":23668,"low":23091,"close":23332,"volume":14805,"rsi_14":21.69,"sma_20":25755.0,"sma_60":25662.5,"sma_120":26096.25},{"date":"2025-04-04","open":23235,"high":24005,"low":22802,"close":23716,"volume":16993,"rsi_14":27.78,"sma_20":25735.0,"sma_60":25625.0,"sma_120":26065.83},{"date":"2025-04-07","open":23524,"high":23524,"low":22418,"close":23043,"volume":42856,"rsi_14":27.17,"sma_20":25652.5,"sma_60":25565.83,"sma_120":26031.67},{"date":"2025-04-08","open":23043,"high":23572,"low":22899,"close":22899,"volume":17379,"rsi_14":23.91,"sma_20":25577.5,"sma_60":25504.17,"sma_120":25996.67},{"date":"2025-04-09","open":22418,"high":23043,"low":22225,"close":22706,"volume":28084,"rsi_14":15.91,"sma_20":25432.5,"sma_60":25436.67,"sma_120":25959.58},{"date":"2025-04-10","open":23283,"high":23572,"low":23139,"close":23380,"volume":10696,"rsi_14":29.17,"sma_20":25337.5,"sma_60":25387.5,"sma_120":25925.0},{"date":"2025-04-11","open":23572,"high":23957,"low":23043,"close":23572,"volume":15582,"rsi_14":29.9,"sma_20":25232.5,"sma_60":25351.67,"sma_120":25889.58},{"date":"2025-04-14","open":24053,"high":24053,"low":23476,"close":23861,"volume":24051,"rsi_14":34.31,"sma_20":25140.0,"sma_60":25330.83,"sma_120":25844.58},{"date":"2025-04-15","open":23861,"high":24005,"low":23476,"close":23668,"volume":16355,"rsi_14":31.73,"sma_20":25067.5,"sma_60":25305.0,"sma_120":25802.08},{"date":"2025-04-16","open":23668,"high":23909,"low":23476,"close":23476,"volume":40851,"rsi_14":34.74,"sma_20":24977.5,"sma_60":25289.17,"sma_120":25758.33},{"date":"2025-04-17","open":23380,"high":23909,"low":23380,"close":23572,"volume":23465,"rsi_14":43.75,"sma_20":24872.5,"sma_60":25276.67,"sma_120":25721.25},{"date":"2025-04-18","open":23572,"high":24149,"low":23572,"close":23957,"volume":11229,"rsi_14":54.43,"sma_20":24802.5,"sma_60":25270.83,"sma_120":25691.67},{"date":"2025-04-21","open":24149,"high":24197,"low":23813,"close":24005,"volume":18340,"rsi_14":54.43,"sma_20":24727.5,"sma_60":25272.5,"sma_120":25664.58},{"date":"2025-04-22","open":23813,"high":24101,"low":23716,"close":23765,"volume":14330,"rsi_14":53.09,"sma_20":24642.5,"sma_60":25274.17,"sma_120":25638.75},{"date":"2025-04-23","open":24005,"high":24101,"low":23668,"close":23909,"volume":13004,"rsi_14":57.5,"sma_20":24560.0,"sma_60":25273.33,"sma_120":25617.08},{"date":"2025-04-24","open":24005,"high":24438,"low":23909,"close":24342,"volume":22788,"rsi_14":58.02,"sma_20":24532.5,"sma_60":25289.17,"sma_120":25597.5},{"date":"2025-04-25","open":24246,"high":24390,"low":24053,"close":24053,"volume":14185,"rsi_14":64.38,"sma_20":24532.5,"sma_60":25294.17,"sma_120":25575.0},{"date":"2025-04-28","open":24342,"high":24486,"low":23909,"close":24246,"volume":17094,"rsi_14":68.92,"sma_20":24565.0,"sma_60":25296.67,"sma_120":25555.83},{"date":"2025-04-29","open":24101,"high":24582,"low":24101,"close":24390,"volume":13714,"rsi_14":73.97,"sma_20":24602.5,"sma_60":25318.33,"sma_120":25537.92},{"date":"2025-04-30","open":24534,"high":24534,"low":24197,"close":24342,"volume":10993,"rsi_14":66.67,"sma_20":24645.0,"sma_60":25324.17,"sma_120":25518.33},{"date":"2025-05-02","open":24438,"high":26458,"low":24294,"close":26266,"volume":123053,"rsi_14":79.17,"sma_20":24797.5,"sma_60":25362.5,"sma_120":25512.08},{"date":"2025-05-07","open":26603,"high":29152,"low":25111,"close":25544,"volume":347292,"rsi_14":66.67,"sma_20":24892.5,"sma_60":25380.0,"sma_120":25495.83},{"date":"2025-05-08","open":25544,"high":26026,"low":25304,"close":25737,"volume":43606,"rsi_14":70.48,"sma_20":25032.5,"sma_60":25404.17,"sma_120":25484.58},{"date":"2025-05-09","open":26074,"high":28094,"low":25304,"close":27517,"volume":222387,"rsi_14":80.43,"sma_20":25272.5,"sma_60":25446.67,"sma_120":25492.92},{"date":"2025-05-12","open":27517,"high":27517,"low":26362,"close":26507,"volume":62134,"rsi_14":69.43,"sma_20":25470.0,"sma_60":25472.5,"sma_120":25490.42},{"date":"2025-05-13","open":26940,"high":26940,"low":26122,"close":26218,"volume":42512,"rsi_14":65.16,"sma_20":25617.5,"sma_60":25507.5,"sma_120":25493.33},{"date":"2025-05-14","open":26266,"high":26266,"low":25737,"close":26074,"volume":36492,"rsi_14":63.69,"sma_20":25747.5,"sma_60":25540.83,"sma_120":25503.75},{"date":"2025-05-15","open":26122,"high":27084,"low":25833,"close":26555,"volume":44529,"rsi_14":67.9,"sma_20":25887.5,"sma_60":25577.5,"sma_120":25524.17},{"date":"2025-05-16","open":26555,"high":27084,"low":26170,"close":26266,"volume":18313,"rsi_14":64.85,"sma_20":26022.5,"sma_60":25596.67,"sma_120":25549.17},{"date":"2025-05-19","open":26458,"high":26458,"low":25544,"close":25737,"volume":25765,"rsi_14":58.68,"sma_20":26140.0,"sma_60":25611.67,"sma_120":25572.08},{"date":"2025-05-20","open":25737,"high":27132,"low":25737,"close":26940,"volume":33520,"rsi_14":66.13,"sma_20":26315.0,"sma_60":25654.17,"sma_120":25599.58},{"date":"2025-05-21","open":27228,"high":28190,"low":26699,"close":27902,"volume":50053,"rsi_14":68.81,"sma_20":26520.0,"sma_60":25714.17,"sma_120":25634.58},{"date":"2025-05-22","open":27805,"high":28094,"low":27324,"close":27372,"volume":24621,"rsi_14":64.76,"sma_20":26695.0,"sma_60":25760.83,"sma_120":25665.42},{"date":"2025-05-23","open":27421,"high":27902,"low":26940,"close":27180,"volume":19647,"rsi_14":63.85,"sma_20":26872.5,"sma_60":25803.33,"sma_120":25690.0},{"date":"2025-05-26","open":27180,"high":27565,"low":27036,"close":27469,"volume":10148,"rsi_14":56.98,"sma_20":27057.5,"sma_60":25852.5,"sma_120":25717.08},{"date":"2025-05-27","open":27613,"high":27805,"low":27036,"close":27084,"volume":15256,"rsi_14":59.3,"sma_20":27200.0,"sma_60":25888.33,"sma_120":25742.08},{"date":"2025-05-28","open":27084,"high":27517,"low":26843,"close":26891,"volume":14909,"rsi_14":56.98,"sma_20":27347.5,"sma_60":25922.5,"sma_120":25767.5},{"date":"2025-05-29","open":27036,"high":27421,"low":26988,"close":27324,"volume":12451,"rsi_14":48.61,"sma_20":27507.5,"sma_60":25980.0,"sma_120":25797.92},{"date":"2025-05-30","open":27469,"high":27902,"low":27276,"close":27613,"volume":10286,"rsi_14":58.91,"sma_20":27675.0,"sma_60":26041.67,"sma_120":25828.33},{"date":"2025-06-02","open":27613,"high":27805,"low":27132,"close":27132,"volume":15045,"rsi_14":57.14,"sma_20":27820.0,"sma_60":26091.67,"sma_120":25860.0},{"date":"2025-06-04","open":27132,"high":27709,"low":27132,"close":27517,"volume":14554,"rsi_14":60.87,"sma_20":27885.0,"sma_60":26145.83,"sma_120":25895.42},{"date":"2025-06-05","open":27565,"high":27757,"low":27276,"close":27421,"volume":26927,"rsi_14":56.92,"sma_20":27982.5,"sma_60":26203.33,"sma_120":25925.42},{"date":"2025-06-09","open":27421,"high":27998,"low":27132,"close":27565,"volume":50380,"rsi_14":60.63,"sma_20":28077.5,"sma_60":26254.17,"sma_120":25962.92},{"date":"2025-06-10","open":27565,"high":28455,"low":27517,"close":28190,"volume":46325,"rsi_14":69.77,"sma_20":28112.5,"sma_60":26320.83,"sma_120":26008.33},{"date":"2025-06-11","open":28190,"high":28190,"low":27805,"close":28094,"volume":18503,"rsi_14":61.32,"sma_20":28195.0,"sma_60":26365.83,"sma_120":26057.5},{"date":"2025-06-12","open":28286,"high":28286,"low":27805,"close":27902,"volume":21507,"rsi_14":50.0,"sma_20":28282.5,"sma_60":26412.5,"sma_120":26116.67},{"date":"2025-06-13","open":27854,"high":28335,"low":26555,"close":27228,"volume":62007,"rsi_14":48.39,"sma_20":28342.5,"sma_60":26440.83,"sma_120":26159.58},{"date":"2025-06-16","open":27228,"high":27324,"low":26699,"close":26747,"volume":26512,"rsi_14":45.45,"sma_20":28352.5,"sma_60":26460.0,"sma_120":26190.83},{"date":"2025-06-17","open":26891,"high":27324,"low":26699,"close":26940,"volume":25628,"rsi_14":44.33,"sma_20":28387.5,"sma_60":26492.5,"sma_120":26224.17},{"date":"2025-06-18","open":27324,"high":27324,"low":26747,"close":27132,"volume":17252,"rsi_14":50.54,"sma_20":28460.0,"sma_60":26525.83,"sma_120":26255.42},{"date":"2025-06-19","open":27421,"high":27805,"low":26940,"close":27276,"volume":16801,"rsi_14":54.35,"sma_20":28477.5,"sma_60":26555.0,"sma_120":26288.33},{"date":"2025-06-20","open":27421,"high":27565,"low":26988,"close":27132,"volume":26393,"rsi_14":47.67,"sma_20":28437.5,"sma_60":26586.67,"sma_120":26298.75},{"date":"2025-06-23","open":27084,"high":27132,"low":26555,"close":26651,"volume":23933,"rsi_14":38.89,"sma_20":28400.0,"sma_60":26607.5,"sma_120":26297.08},{"date":"2025-06-24","open":26699,"high":27228,"low":26699,"close":27180,"volume":22411,"rsi_14":50.55,"sma_20":28400.0,"sma_60":26638.33,"sma_120":26295.0},{"date":"2025-06-25","open":27180,"high":27469,"low":26891,"close":27132,"volume":17691,"rsi_14":45.24,"sma_20":28382.5,"sma_60":26666.67,"sma_120":26299.58},{"date":"2025-06-26","open":27228,"high":27228,"low":26314,"close":26843,"volume":28251,"rsi_14":43.18,"sma_20":28370.0,"sma_60":26700.83,"sma_120":26304.58},{"date":"2025-06-27","open":26843,"high":26843,"low":26266,"close":26362,"volume":18732,"rsi_14":36.84,"sma_20":28342.5,"sma_60":26740.83,"sma_120":26301.25},{"date":"2025-06-30","open":26362,"high":26747,"low":26314,"close":26699,"volume":13602,"rsi_14":32.58,"sma_20":28310.0,"sma_60":26794.17,"sma_120":26303.33},{"date":"2025-07-01","open":26699,"high":27661,"low":26603,"close":26988,"volume":26599,"rsi_14":37.63,"sma_20":28277.5,"sma_60":26851.67,"sma_120":26307.92},{"date":"2025-07-02","open":27372,"high":27854,"low":26747,"close":27613,"volume":43797,"rsi_14":47.06,"sma_20":28302.5,"sma_60":26922.5,"sma_120":26318.75},{"date":"2025-07-03","open":27613,"high":27950,"low":27421,"close":27805,"volume":21838,"rsi_14":56.52,"sma_20":28317.5,"sma_60":27000.0,"sma_120":26331.25},{"date":"2025-07-04","open":27805,"high":27805,"low":27084,"close":27180,"volume":20928,"rsi_14":54.74,"sma_20":28305.0,"sma_60":27060.0,"sma_120":26342.5},{"date":"2025-07-07","open":27084,"high":27276,"low":26747,"close":27228,"volume":14478,"rsi_14":53.26,"sma_20":28287.5,"sma_60":27132.5,"sma_120":26349.17},{"date":"2025-07-08","open":27228,"high":27421,"low":26940,"close":27036,"volume":11098,"rsi_14":48.91,"sma_20":28227.5,"sma_60":27204.17,"sma_120":26354.17},{"date":"2025-07-09","open":27180,"high":27661,"low":26891,"close":27565,"volume":24650,"rsi_14":53.0,"sma_20":28200.0,"sma_60":27288.33,"sma_120":26362.5},{"date":"2025-07-10","open":27805,"high":28094,"low":27661,"close":27805,"volume":24488,"rsi_14":56.86,"sma_20":28195.0,"sma_60":27365.0,"sma_120":26376.25},{"date":"2025-07-11","open":28142,"high":28142,"low":27565,"close":27805,"volume":13281,"rsi_14":63.04,"sma_20":28225.0,"sma_60":27438.33,"sma_120":26395.0},{"date":"2025-07-14","open":27805,"high":27998,"low":27469,"close":27709,"volume":11278,"rsi_14":56.63,"sma_20":28275.0,"sma_60":27505.0,"sma_120":26417.92},{"date":"2025-07-15","open":27902,"high":30596,"low":27709,"close":29874,"volume":169470,"rsi_14":72.44,"sma_20":28427.5,"sma_60":27612.5,"sma_120":26458.75},{"date":"2025-07-16","open":30115,"high":30211,"low":29393,"close":29393,"volume":42691,"rsi_14":70.23,"sma_20":28545.0,"sma_60":27715.0,"sma_120":26502.08},{"date":"2025-07-17","open":29393,"high":29922,"low":29297,"close":29441,"volume":38835,"rsi_14":76.23,"sma_20":28657.5,"sma_60":27816.67,"sma_120":26546.67},{"date":"2025-07-18","open":29393,"high":29633,"low":29056,"close":29056,"volume":27996,"rsi_14":69.92,"sma_20":28757.5,"sma_60":27905.0,"sma_120":26587.92},{"date":"2025-07-21","open":29104,"high":29249,"low":28527,"close":28623,"volume":24292,"rsi_14":63.49,"sma_20":28860.0,"sma_60":27985.0,"sma_120":26628.75},{"date":"2025-07-22","open":28768,"high":30211,"low":28671,"close":29152,"volume":111285,"rsi_14":62.9,"sma_20":28962.5,"sma_60":28078.33,"sma_120":26676.25},{"date":"2025-07-23","open":29249,"high":29249,"low":28575,"close":28768,"volume":31982,"rsi_14":57.81,"sma_20":29047.5,"sma_60":28162.5,"sma_120":26717.92},{"date":"2025-07-24","open":28816,"high":29249,"low":28383,"close":28431,"volume":28431,"rsi_14":60.66,"sma_20":29130.0,"sma_60":28233.33,"sma_120":26761.25},{"date":"2025-07-25","open":28671,"high":28671,"low":28142,"close":28431,"volume":17647,"rsi_14":60.33,"sma_20":29237.5,"sma_60":28309.17,"sma_120":26801.67},{"date":"2025-07-28","open":28479,"high":28575,"low":27517,"close":27517,"volume":33638,"rsi_14":53.68,"sma_20":29280.0,"sma_60":28365.83,"sma_120":26831.25},{"date":"2025-07-29","open":27709,"high":27950,"low":27228,"close":27805,"volume":14556,"rsi_14":51.91,"sma_20":29322.5,"sma_60":28425.0,"sma_120":26871.67},{"date":"2025-07-30","open":27805,"high":27902,"low":27517,"close":27613,"volume":11828,"rsi_14":48.46,"sma_20":29322.5,"sma_60":28481.67,"sma_120":26902.92},{"date":"2025-07-31","open":28094,"high":28094,"low":27324,"close":27469,"volume":13584,"rsi_14":47.37,"sma_20":29305.0,"sma_60":28502.5,"sma_120":26932.5},{"date":"2025-08-01","open":27469,"high":27613,"low":26026,"close":26026,"volume":41418,"rsi_14":39.13,"sma_20":29245.0,"sma_60":28510.83,"sma_120":26945.42},{"date":"2025-08-04","open":26170,"high":26747,"low":26026,"close":26362,"volume":17279,"rsi_14":20.33,"sma_20":29200.0,"sma_60":28521.67,"sma_120":26962.92},{"date":"2025-08-05","open":26458,"high":26891,"low":26458,"close":26651,"volume":12488,"rsi_14":26.05,"sma_20":29180.0,"sma_60":28506.67,"sma_120":26976.67},{"date":"2025-08-06","open":26410,"high":27805,"low":26410,"close":27709,"volume":58734,"rsi_14":37.14,"sma_20":29187.5,"sma_60":28527.5,"sma_120":27000.0},{"date":"2025-08-07","open":27902,"high":28623,"low":27709,"close":28335,"volume":46398,"rsi_14":44.83,"sma_20":29215.0,"sma_60":28564.17,"sma_120":27035.83},{"date":"2025-08-08","open":28527,"high":28575,"low":27902,"close":28046,"volume":30614,"rsi_14":45.77,"sma_20":29227.5,"sma_60":28598.33,"sma_120":27069.58},{"date":"2025-08-11","open":28094,"high":28190,"low":27661,"close":27805,"volume":13299,"rsi_14":39.71,"sma_20":29232.5,"sma_60":28620.0,"sma_120":27098.75},{"date":"2025-08-12","open":27805,"high":28479,"low":27661,"close":27661,"volume":27397,"rsi_14":41.22,"sma_20":29117.5,"sma_60":28644.17,"sma_120":27120.42},{"date":"2025-08-13","open":28238,"high":28238,"low":27661,"close":28046,"volume":23013,"rsi_14":46.97,"sma_20":29047.5,"sma_60":28684.17,"sma_120":27147.92},{"date":"2025-08-14","open":27709,"high":28383,"low":27709,"close":28046,"volume":30973,"rsi_14":46.97,"sma_20":28975.0,"sma_60":28703.33,"sma_120":27178.75},{"date":"2025-08-18","open":28046,"high":28046,"low":27132,"close":27180,"volume":26903,"rsi_14":47.33,"sma_20":28877.5,"sma_60":28690.83,"sma_120":27202.5},{"date":"2025-08-19","open":27372,"high":27372,"low":26747,"close":26940,"volume":25311,"rsi_14":43.08,"sma_20":28790.0,"sma_60":28683.33,"sma_120":27222.08},{"date":"2025-08-20","open":27230,"high":27230,"low":26504,"close":27230,"volume":22612,"rsi_14":45.74,"sma_20":28682.5,"sma_60":28681.67,"sma_120":27242.5},{"date":"2025-08-21","open":27278,"high":27762,"low":27133,"close":27375,"volume":16284,"rsi_14":48.06,"sma_20":28602.5,"sma_60":28677.5,"sma_120":27265.0},{"date":"2025-08-22","open":27665,"high":27665,"low":27181,"close":27230,"volume":11535,"rsi_14":60.78,"sma_20":28532.5,"sma_60":28677.5,"sma_120":27282.92},{"date":"2025-08-25","open":27085,"high":27568,"low":27085,"close":27375,"volume":10436,"rsi_14":59.18,"sma_20":28470.0,"sma_60":28683.33,"sma_120":27302.92},{"date":"2025-08-26","open":27326,"high":29019,"low":27278,"close":28874,"volume":92895,"rsi_14":67.48,"sma_20":28532.5,"sma_60":28707.5,"sma_120":27343.75},{"date":"2025-08-27","open":28777,"high":28971,"low":28294,"close":28874,"volume":27029,"rsi_14":60.4,"sma_20":28580.0,"sma_60":28726.67,"sma_120":27384.17},{"date":"2025-08-28","open":28729,"high":29309,"low":28729,"close":29068,"volume":19985,"rsi_14":56.52,"sma_20":28647.5,"sma_60":28757.5,"sma_120":27424.58},{"date":"2025-08-29","open":29068,"high":29358,"low":28777,"close":29068,"volume":16643,"rsi_14":60.47,"sma_20":28722.5,"sma_60":28781.67,"sma_120":27463.75},{"date":"2025-09-01","open":28811,"high":29243,"low":28476,"close":29147,"volume":31463,"rsi_14":67.05,"sma_20":28890.0,"sma_60":28813.33,"sma_120":27508.33},{"date":"2025-09-02","open":29406,"high":30180,"low":29213,"close":30035,"volume":40867,"rsi_14":73.47,"sma_20":29072.5,"sma_60":28853.33,"sma_120":27553.75},{"date":"2025-09-03","open":30180,"high":30422,"low":29648,"close":29890,"volume":33815,"rsi_14":68.82,"sma_20":29232.5,"sma_60":28880.0,"sma_120":27600.42},{"date":"2025-09-04","open":30180,"high":30325,"low":29841,"close":29890,"volume":18257,"rsi_14":68.82,"sma_20":29337.5,"sma_60":28908.33,"sma_120":27637.08},{"date":"2025-09-05","open":29987,"high":30325,"low":29551,"close":29841,"volume":26670,"rsi_14":84.21,"sma_20":29407.5,"sma_60":28939.17,"sma_120":27675.83},{"date":"2025-09-08","open":29938,"high":30470,"low":29938,"close":30083,"volume":20315,"rsi_14":90.79,"sma_20":29505.0,"sma_60":28985.83,"sma_120":27713.33},{"date":"2025-09-09","open":30470,"high":30905,"low":30228,"close":30664,"volume":47159,"rsi_14":91.76,"sma_20":29645.0,"sma_60":29050.83,"sma_120":27755.42},{"date":"2025-09-10","open":30760,"high":30760,"low":30083,"close":30373,"volume":35603,"rsi_14":85.23,"sma_20":29777.5,"sma_60":29107.5,"sma_120":27800.0},{"date":"2025-09-11","open":30422,"high":30567,"low":29793,"close":30325,"volume":46284,"rsi_14":87.21,"sma_20":29887.5,"sma_60":29160.0,"sma_120":27842.92},{"date":"2025-09-12","open":30325,"high":30809,"low":29793,"close":30712,"volume":44736,"rsi_14":87.91,"sma_20":30017.5,"sma_60":29216.67,"sma_120":27885.83},{"date":"2025-09-15","open":30809,"high":30905,"low":30132,"close":30809,"volume":34450,"rsi_14":82.26,"sma_20":30197.5,"sma_60":29277.5,"sma_120":27932.08},{"date":"2025-09-16","open":30760,"high":30809,"low":30277,"close":30422,"volume":17741,"rsi_14":72.86,"sma_20":30370.0,"sma_60":29340.0,"sma_120":27973.75},{"date":"2025-09-17","open":30470,"high":30470,"low":29696,"close":30228,"volume":31718,"rsi_14":67.14,"sma_20":30525.0,"sma_60":29390.0,"sma_120":28014.17},{"date":"2025-09-18","open":30179,"high":30372,"low":29745,"close":29987,"volume":22715,"rsi_14":64.38,"sma_20":30665.0,"sma_60":29438.33,"sma_120":28052.5},{"date":"2025-09-19","open":30950,"high":31450,"low":30550,"close":30950,"volume":46543,"rsi_14":57.97,"sma_20":30805.0,"sma_60":29489.17,"sma_120":28095.0},{"date":"2025-09-22","open":30132,"high":30712,"low":29600,"close":30615,"volume":32981,"rsi_14":58.57,"sma_20":30972.5,"sma_60":29560.0,"sma_120":28150.42},{"date":"2025-09-23","open":30760,"high":31147,"low":30422,"close":31002,"volume":45488,"rsi_14":65.33,"sma_20":31082.5,"sma_60":29631.67,"sma_120":28212.92},{"date":"2025-09-24","open":31002,"high":31002,"low":29987,"close":30180,"volume":34254,"rsi_14":53.26,"sma_20":31150.0,"sma_60":29684.17,"sma_120":28267.92},{"date":"2025-09-25","open":30180,"high":30180,"low":29358,"close":29503,"volume":26196,"rsi_14":46.67,"sma_20":31172.5,"sma_60":29714.17,"sma_120":28318.33},{"date":"2025-09-26","open":29793,"high":29793,"low":28294,"close":28536,"volume":35024,"rsi_14":36.67,"sma_20":31145.0,"sma_60":29724.17,"sma_120":28362.08},{"date":"2025-09-29","open":28536,"high":28971,"low":28536,"close":28632,"volume":10329,"rsi_14":30.91,"sma_20":31105.0,"sma_60":29746.67,"sma_120":28403.33},{"date":"2025-09-30","open":28632,"high":28777,"low":28197,"close":28777,"volume":18727,"rsi_14":34.58,"sma_20":31040.0,"sma_60":29770.83,"sma_120":28451.67},{"date":"2025-10-01","open":29019,"high":29019,"low":28342,"close":28390,"volume":13388,"rsi_14":32.46,"sma_20":30962.5,"sma_60":29791.67,"sma_120":28497.92},{"date":"2025-10-02","open":28151,"high":28438,"low":27911,"close":28390,"volume":19248,"rsi_14":30.63,"sma_20":30897.5,"sma_60":29807.5,"sma_120":28547.92},{"date":"2025-10-10","open":28729,"high":28777,"low":28294,"close":28536,"volume":21320,"rsi_14":28.83,"sma_20":30830.0,"sma_60":29817.5,"sma_120":28591.25},{"date":"2025-10-13","open":28342,"high":28439,"low":27665,"close":28100,"volume":24239,"rsi_14":28.57,"sma_20":30727.5,"sma_60":29820.0,"sma_120":28629.17},{"date":"2025-10-14","open":28294,"high":28536,"low":27568,"close":27907,"volume":16219,"rsi_14":28.57,"sma_20":30585.0,"sma_60":29820.83,"sma_120":28662.92},{"date":"2025-10-15","open":28294,"high":29261,"low":28004,"close":28777,"volume":45185,"rsi_14":39.37,"sma_20":30502.5,"sma_60":29799.17,"sma_120":28705.83},{"date":"2025-10-16","open":28777,"high":29745,"low":28487,"close":29406,"volume":33274,"rsi_14":45.99,"sma_20":30455.0,"sma_60":29796.67,"sma_120":28755.83},{"date":"2025-10-17","open":29503,"high":29793,"low":28874,"close":28971,"volume":21221,"rsi_14":37.12,"sma_20":30365.0,"sma_60":29785.83,"sma_120":28801.25},{"date":"2025-10-20","open":29309,"high":29503,"low":28390,"close":28874,"volume":21528,"rsi_14":32.54,"sma_20":30265.0,"sma_60":29780.0,"sma_120":28842.5},{"date":"2025-10-21","open":28971,"high":29309,"low":28632,"close":28923,"volume":21244,"rsi_14":38.18,"sma_20":30187.5,"sma_60":29782.5,"sma_120":28883.75},{"date":"2025-10-22","open":29116,"high":29116,"low":28245,"close":28923,"volume":20205,"rsi_14":43.75,"sma_20":30120.0,"sma_60":29775.83,"sma_120":28927.08},{"date":"2025-10-23","open":28971,"high":29116,"low":28536,"close":28632,"volume":16340,"rsi_14":51.22,"sma_20":30045.0,"sma_60":29770.83,"sma_120":28966.67},{"date":"2025-10-24","open":28874,"high":28874,"low":28390,"close":28390,"volume":16326,"rsi_14":47.06,"sma_20":29965.0,"sma_60":29767.5,"sma_120":29000.42},{"date":"2025-10-27","open":28536,"high":29406,"low":28487,"close":29406,"volume":23490,"rsi_14":56.31,"sma_20":29902.5,"sma_60":29781.67,"sma_120":29045.42},{"date":"2025-10-28","open":29358,"high":29841,"low":29164,"close":29358,"volume":14333,"rsi_14":60.42,"sma_20":29817.5,"sma_60":29810.83,"sma_120":29088.33},{"date":"2025-10-29","open":29358,"high":29406,"low":28826,"close":28923,"volume":23837,"rsi_14":53.0,"sma_20":29752.5,"sma_60":29827.5,"sma_120":29126.25},{"date":"2025-10-30","open":29116,"high":29116,"low":28004,"close":28149,"volume":48110,"rsi_14":46.49,"sma_20":29682.5,"sma_60":29834.17,"sma_120":29157.92},{"date":"2025-10-31","open":28390,"high":28390,"low":27665,"close":28245,"volume":26177,"rsi_14":51.4,"sma_20":29667.5,"sma_60":29845.0,"sma_120":29173.75},{"date":"2025-11-03","open":28245,"high":29116,"low":27858,"close":27907,"volume":38922,"rsi_14":50.0,"sma_20":29630.0,"sma_60":29875.0,"sma_120":29192.92},{"date":"2025-11-04","open":28004,"high":29116,"low":27375,"close":28342,"volume":119867,"rsi_14":45.54,"sma_20":29607.5,"sma_60":29906.67,"sma_120":29214.17},{"date":"2025-11-05","open":28584,"high":28584,"low":27181,"close":28004,"volume":49780,"rsi_14":34.74,"sma_20":29587.5,"sma_60":29927.5,"sma_120":29217.08},{"date":"2025-11-06","open":28149,"high":28681,"low":27762,"close":28681,"volume":21179,"rsi_14":47.0,"sma_20":29590.0,"sma_60":29941.67,"sma_120":29234.58},{"date":"2025-11-07","open":28681,"high":28729,"low":27472,"close":27858,"volume":34560,"rsi_14":40.87,"sma_20":29555.0,"sma_60":29930.83,"sma_120":29247.5},{"date":"2025-11-10","open":27858,"high":28536,"low":27278,"close":27326,"volume":93492,"rsi_14":36.8,"sma_20":29515.0,"sma_60":29915.83,"sma_120":29257.08},{"date":"2025-11-11","open":27858,"high":28197,"low":27278,"close":27520,"volume":33489,"rsi_14":38.76,"sma_20":29495.0,"sma_60":29908.33,"sma_120":29264.17},{"date":"2025-11-12","open":27472,"high":28390,"low":27278,"close":28294,"volume":42466,"rsi_14":47.48,"sma_20":29470.0,"sma_60":29916.67,"sma_120":29280.42},{"date":"2025-11-13","open":28584,"high":29116,"low":28342,"close":28632,"volume":30717,"rsi_14":51.77,"sma_20":29430.0,"sma_60":29924.17,"sma_120":29304.17},{"date":"2025-11-14","open":28197,"high":29164,"low":28149,"close":28390,"volume":37031,"rsi_14":41.6,"sma_20":29400.0,"sma_60":29927.5,"sma_120":29315.42},{"date":"2025-11-17","open":28487,"high":28971,"low":27955,"close":28729,"volume":20951,"rsi_14":45.04,"sma_20":29392.5,"sma_60":29951.67,"sma_120":29321.25},{"date":"2025-11-18","open":28777,"high":28777,"low":27568,"close":27858,"volume":32442,"rsi_14":42.14,"sma_20":29337.5,"sma_60":29965.0,"sma_120":29324.17},{"date":"2025-11-19","open":27617,"high":27858,"low":27230,"close":27423,"volume":15777,"rsi_14":44.36,"sma_20":29260.0,"sma_60":29968.33,"sma_120":29325.0},{"date":"2025-11-20","open":27520,"high":28245,"low":27520,"close":28197,"volume":16268,"rsi_14":49.66,"sma_20":29237.5,"sma_60":29982.5,"sma_120":29330.0},{"date":"2025-11-21","open":27665,"high":27955,"low":27326,"close":27907,"volume":23739,"rsi_14":50.0,"sma_20":29212.5,"sma_60":29994.17,"sma_120":29335.83},{"date":"2025-11-24","open":28519,"high":28519,"low":27285,"close":27384,"volume":33703,"rsi_14":40.25,"sma_20":29080.0,"sma_60":29985.0,"sma_120":29334.17},{"date":"2025-11-25","open":27483,"high":27828,"low":26496,"close":26693,"volume":30669,"rsi_14":38.55,"sma_20":28915.0,"sma_60":29938.33,"sma_120":29322.92},{"date":"2025-11-26","open":27186,"high":27334,"low":26693,"close":27137,"volume":21277,"rsi_14":36.65,"sma_20":28795.0,"sma_60":29899.17,"sma_120":29312.92},{"date":"2025-11-27","open":27236,"high":27581,"low":27137,"close":27334,"volume":17613,"rsi_14":42.57,"sma_20":28725.0,"sma_60":29860.0,"sma_120":29308.75},{"date":"2025-11-28","open":27532,"high":28667,"low":27334,"close":28173,"volume":58030,"rsi_14":51.95,"sma_20":28692.5,"sma_60":29835.0,"sma_120":29308.33},{"date":"2025-12-01","open":28223,"high":28667,"low":27532,"close":27729,"volume":30191,"rsi_14":47.8,"sma_20":28655.0,"sma_60":29796.67,"sma_120":29305.0},{"date":"2025-12-02","open":27877,"high":27877,"low":27236,"close":27581,"volume":39791,"rsi_14":41.1,"sma_20":28587.5,"sma_60":29745.0,"sma_120":29299.17},{"date":"2025-12-03","open":27581,"high":28124,"low":27581,"close":27927,"volume":24219,"rsi_14":41.1,"sma_20":28555.0,"sma_60":29701.67,"sma_120":29290.83},{"date":"2025-12-04","open":27927,"high":27976,"low":27483,"close":27581,"volume":15775,"rsi_14":40.54,"sma_20":28470.0,"sma_60":29652.5,"sma_120":29280.42},{"date":"2025-12-05","open":27927,"high":27927,"low":27433,"close":27779,"volume":20532,"rsi_14":39.31,"sma_20":28437.5,"sma_60":29607.5,"sma_120":29273.33},{"date":"2025-12-08","open":27927,"high":28124,"low":27483,"close":27581,"volume":18291,"rsi_14":43.51,"sma_20":28422.5,"sma_60":29555.0,"sma_120":29270.42},{"date":"2025-12-09","open":27581,"high":27927,"low":27532,"close":27779,"volume":8921,"rsi_14":48.41,"sma_20":28407.5,"sma_60":29495.83,"sma_120":29273.33},{"date":"2025-12-10","open":27927,"high":27927,"low":27285,"close":27384,"volume":14796,"rsi_14":38.14,"sma_20":28332.5,"sma_60":29435.0,"sma_120":29271.25},{"date":"2025-12-11","open":27236,"high":28075,"low":27236,"close":27828,"volume":24196,"rsi_14":44.63,"sma_20":28262.5,"sma_60":29382.5,"sma_120":29271.25},{"date":"2025-12-12","open":27877,"high":27976,"low":27581,"close":27729,"volume":23995,"rsi_14":53.47,"sma_20":28200.0,"sma_60":29321.67,"sma_120":29269.17},{"date":"2025-12-15","open":27680,"high":27927,"low":27334,"close":27581,"volume":16921,"rsi_14":60.0,"sma_20":28112.5,"sma_60":29256.67,"sma_120":29267.08},{"date":"2025-12-16","open":27631,"high":27680,"low":27285,"close":27384,"volume":14525,"rsi_14":52.94,"sma_20":28060.0,"sma_60":29195.0,"sma_120":29267.5},{"date":"2025-12-17","open":27779,"high":29555,"low":27779,"close":29308,"volume":163966,"rsi_14":66.67,"sma_20":28127.5,"sma_60":29169.17,"sma_120":29279.58},{"date":"2025-12-18","open":29259,"high":29407,"low":28321,"close":28420,"volume":47501,"rsi_14":52.07,"sma_20":28110.0,"sma_60":29130.83,"sma_120":29284.58},{"date":"2025-12-19","open":28617,"high":29012,"low":28025,"close":28371,"volume":39567,"rsi_14":55.75,"sma_20":28105.0,"sma_60":29094.17,"sma_120":29291.67},{"date":"2025-12-22","open":28420,"high":28519,"low":28075,"close":28321,"volume":21783,"rsi_14":56.76,"sma_20":28152.5,"sma_60":29045.0,"sma_120":29302.5},{"date":"2025-12-23","open":28321,"high":28519,"low":27927,"close":27976,"volume":19214,"rsi_14":50.45,"sma_20":28217.5,"sma_60":28983.33,"sma_120":29307.5},{"date":"2025-12-24","open":28075,"high":28173,"low":27334,"close":27483,"volume":31625,"rsi_14":49.12,"sma_20":28235.0,"sma_60":28927.5,"sma_120":29305.83},{"date":"2025-12-26","open":27631,"high":27631,"low":27137,"close":27236,"volume":22843,"rsi_14":45.22,"sma_20":28230.0,"sma_60":28879.17,"sma_120":29296.67},{"date":"2025-12-29","open":27236,"high":27334,"low":26693,"close":26890,"volume":17879,"rsi_14":44.07,"sma_20":28165.0,"sma_60":28841.67,"sma_120":29282.92},{"date":"2025-12-30","open":26989,"high":27038,"low":26693,"close":27038,"volume":11293,"rsi_14":43.59,"sma_20":28130.0,"sma_60":28805.0,"sma_120":29275.83},{"date":"2026-01-02","open":27236,"high":27285,"low":26940,"close":26989,"volume":14614,"rsi_14":46.36,"sma_20":28100.0,"sma_60":28765.0,"sma_120":29267.92},{"date":"2026-01-05","open":26841,"high":27038,"low":26446,"close":26545,"volume":29133,"rsi_14":38.18,"sma_20":28030.0,"sma_60":28724.17,"sma_120":29257.92},{"date":"2026-01-06","open":26644,"high":26989,"low":26594,"close":26792,"volume":16107,"rsi_14":41.59,"sma_20":27990.0,"sma_60":28683.33,"sma_120":29245.42},{"date":"2026-01-07","open":27137,"high":27137,"low":26545,"close":26594,"volume":16394,"rsi_14":41.23,"sma_20":27930.0,"sma_60":28640.83,"sma_120":29229.17},{"date":"2026-01-08","open":26644,"high":26989,"low":26200,"close":26348,"volume":18570,"rsi_14":40.87,"sma_20":27867.5,"sma_60":28601.67,"sma_120":29210.83},{"date":"2026-01-09","open":26545,"high":27334,"low":26397,"close":26693,"volume":21088,"rsi_14":18.07,"sma_20":27812.5,"sma_60":28571.67,"sma_120":29196.25},{"date":"2026-01-12","open":27038,"high":27038,"low":25805,"close":26052,"volume":34093,"rsi_14":19.23,"sma_20":27745.0,"sma_60":28515.83,"sma_120":29157.5},{"date":"2026-01-13","open":26298,"high":26298,"low":25114,"close":25262,"volume":46264,"rsi_14":16.13,"sma_20":27615.0,"sma_60":28435.83,"sma_120":29116.25},{"date":"2026-01-14","open":25262,"high":26101,"low":25065,"close":25904,"volume":22950,"rsi_14":26.67,"sma_20":27522.5,"sma_60":28374.17,"sma_120":29080.0},{"date":"2026-01-15","open":26249,"high":26249,"low":25558,"close":25904,"volume":12210,"rsi_14":28.57,"sma_20":27437.5,"sma_60":28314.17,"sma_120":29047.08},{"date":"2026-01-16","open":25953,"high":25953,"low":25312,"close":25509,"volume":16280,"rsi_14":29.17,"sma_20":27342.5,"sma_60":28246.67,"sma_120":29014.58},{"date":"2026-01-19","open":25608,"high":25608,"low":24966,"close":25114,"volume":19041,"rsi_14":30.43,"sma_20":26982.5,"sma_60":28110.0,"sma_120":28974.17},{"date":"2026-01-20","open":25213,"high":25756,"low":25164,"close":25608,"volume":18113,"rsi_14":35.35,"sma_20":26842.5,"sma_60":28053.33,"sma_120":28941.25},{"date":"2026-01-21","open":25312,"high":25312,"low":24867,"close":25164,"volume":25566,"rsi_14":32.71,"sma_20":26682.5,"sma_60":27971.67,"sma_120":28907.5},{"date":"2026-01-22","open":24991,"high":25431,"low":24795,"close":25431,"volume":20339,"rsi_14":41.67,"sma_20":26565.0,"sma_60":27899.17,"sma_120":28877.92},{"date":"2026-01-23","open":25578,"high":26067,"low":25235,"close":26018,"volume":29328,"rsi_14":45.22,"sma_20":26502.5,"sma_60":27844.17,"sma_120":28861.25},{"date":"2026-01-26","open":26067,"high":26507,"low":25969,"close":26507,"volume":37719,"rsi_14":51.24,"sma_20":26477.5,"sma_60":27810.83,"sma_120":28846.25},{"date":"2026-01-27","open":26751,"high":27094,"low":26458,"close":26800,"volume":29047,"rsi_14":55.74,"sma_20":26485.0,"sma_60":27780.83,"sma_120":28835.42},{"date":"2026-01-28","open":26605,"high":26947,"low":26507,"close":26702,"volume":26754,"rsi_14":52.14,"sma_20":26480.0,"sma_60":27755.0,"sma_120":28825.0},{"date":"2026-01-29","open":26702,"high":27240,"low":26360,"close":26996,"volume":30711,"rsi_14":60.91,"sma_20":26492.5,"sma_60":27726.67,"sma_120":28829.58},{"date":"2026-01-30","open":27384,"high":27433,"low":26693,"close":27137,"volume":21177,"rsi_14":69.79,"sma_20":26522.5,"sma_60":27702.5,"sma_120":28830.42},{"date":"2026-02-02","open":27137,"high":27384,"low":26594,"close":26792,"volume":30130,"rsi_14":60.0,"sma_20":26522.5,"sma_60":27660.83,"sma_120":28825.83},{"date":"2026-02-03","open":26792,"high":27334,"low":26693,"close":27334,"volume":15346,"rsi_14":64.36,"sma_20":26560.0,"sma_60":27642.5,"sma_120":28816.67},{"date":"2026-02-04","open":27038,"high":27581,"low":27038,"close":27334,"volume":14642,"rsi_14":69.89,"sma_20":26610.0,"sma_60":27673.33,"sma_120":28802.08},{"date":"2026-02-05","open":27532,"high":27581,"low":26792,"close":26989,"volume":19751,"rsi_14":65.0,"sma_20":26625.0,"sma_60":27658.33,"sma_120":28787.08},{"date":"2026-02-06","open":26841,"high":26841,"low":26150,"close":26742,"volume":17341,"rsi_14":67.01,"sma_20":26660.0,"sma_60":27635.83,"sma_120":28772.08},{"date":"2026-02-09","open":27236,"high":27236,"low":26841,"close":26890,"volume":16146,"rsi_14":64.44,"sma_20":26742.5,"sma_60":27602.5,"sma_120":28759.58},{"date":"2026-02-10","open":27285,"high":27729,"low":27088,"close":27631,"volume":32573,"rsi_14":76.04,"sma_20":26830.0,"sma_60":27575.83,"sma_120":28750.0},{"date":"2026-02-11","open":27729,"high":27779,"low":27236,"close":27532,"volume":19525,"rsi_14":71.59,"sma_20":26912.5,"sma_60":27551.67,"sma_120":28739.58},{"date":"2026-02-12","open":27532,"high":27828,"low":27285,"close":27779,"volume":18164,"rsi_14":69.14,"sma_20":27027.5,"sma_60":27525.83,"sma_120":28738.75},{"date":"2026-02-13","open":27779,"high":27927,"low":27384,"close":27828,"volume":23345,"rsi_14":65.28,"sma_20":27145.0,"sma_60":27515.83,"sma_120":28740.42},{"date":"2026-02-19","open":28173,"high":28667,"low":27976,"close":28617,"volume":53426,"rsi_14":69.51,"sma_20":27322.5,"sma_60":27526.67,"sma_120":28747.5},{"date":"2026-02-20","open":28667,"high":28864,"low":28075,"close":28765,"volume":27987,"rsi_14":72.29,"sma_20":27482.5,"sma_60":27526.67,"sma_120":28754.58},{"date":"2026-02-23","open":28913,"high":29357,"low":28617,"close":29012,"volume":38623,"rsi_14":71.95,"sma_20":27677.5,"sma_60":27535.83,"sma_120":28765.0},{"date":"2026-02-24","open":29061,"high":29061,"low":28469,"close":28667,"volume":21986,"rsi_14":67.82,"sma_20":27830.0,"sma_60":27557.5,"sma_120":28771.25},{"date":"2026-02-25","open":29012,"high":29160,"low":28469,"close":28815,"volume":41164,"rsi_14":74.7,"sma_20":27960.0,"sma_60":27593.33,"sma_120":28765.83},{"date":"2026-02-26","open":28815,"high":28815,"low":27976,"close":28371,"volume":53290,"rsi_14":62.96,"sma_20":28037.5,"sma_60":27025.83,"sma_120":27642.08},{"date":"2026-02-27","open":28321,"high":28617,"low":27927,"close":28223,"volume":35160,"rsi_14":60.71,"sma_20":28102.5,"sma_60":27629.17,"sma_120":28744.58},{"date":"2026-03-03","open":27532,"high":28025,"low":26792,"close":26792,"volume":31581,"rsi_14":48.11,"sma_20":28095.0,"sma_60":27605.83,"sma_120":28720.42},{"date":"2026-03-04","open":26101,"high":26742,"low":24275,"close":24571,"volume":56333,"rsi_14":34.93,"sma_20":27960.0,"sma_60":27552.5,"sma_120":28674.58},{"date":"2026-03-05","open":25805,"high":26545,"low":25509,"close":26545,"volume":26498,"rsi_14":48.09,"sma_20":27930.0,"sma_60":27535.0,"sma_120":28640.0},{"date":"2026-03-06","open":26150,"high":26594,"low":25410,"close":25953,"volume":32358,"rsi_14":40.56,"sma_20":27887.5,"sma_60":27501.67,"sma_120":28601.67},{"date":"2026-03-09","open":25015,"high":25213,"low":24522,"close":24867,"volume":29087,"rsi_14":36.5,"sma_20":27762.5,"sma_60":27455.83,"sma_120":28554.17},{"date":"2026-03-10","open":25509,"high":25756,"low":24867,"close":25114,"volume":40517,"rsi_14":36.5,"sma_20":27650.0,"sma_60":27410.83,"sma_120":28509.17},{"date":"2026-03-11","open":25558,"high":26397,"low":25558,"close":26052,"volume":21646,"rsi_14":41.74,"sma_20":27602.5,"sma_60":27385.0,"sma_120":28470.0},{"date":"2026-03-12","open":26594,"high":26940,"low":26150,"close":26446,"volume":26428,"rsi_14":39.52,"sma_20":27587.5,"sma_60":27362.5,"sma_120":28429.17},{"date":"2026-03-13","open":26002,"high":26841,"low":25805,"close":26446,"volume":11734,"rsi_14":38.65,"sma_20":27565.0,"sma_60":27346.67,"sma_120":28390.83},{"date":"2026-03-16","open":26397,"high":26496,"low":25805,"close":25805,"volume":11541,"rsi_14":34.88,"sma_20":27472.5,"sma_60":26890.83,"sma_120":27405.42},{"date":"2026-03-17","open":26150,"high":26249,"low":25756,"close":25953,"volume":10254,"rsi_14":36.97,"sma_20":27392.5,"sma_60":27282.5,"sma_120":28302.08},{"date":"2026-03-18","open":26101,"high":26298,"low":25854,"close":26002,"volume":11119,"rsi_14":36.36,"sma_20":27302.5,"sma_60":27255.83,"sma_120":28256.25},{"date":"2026-03-19","open":25805,"high":25854,"low":25410,"close":25558,"volume":13057,"rsi_14":36.36,"sma_20":27187.5,"sma_60":27225.0,"sma_120":28210.0},{"date":"2026-03-20","open":25854,"high":26150,"low":25262,"close":25953,"volume":15507,"rsi_14":39.25,"sma_20":27052.5,"sma_60":27168.33,"sma_120":28168.75},{"date":"2026-03-23","open":25626,"high":25626,"low":24893,"close":24893,"volume":15526,"rsi_14":41.58,"sma_20":26867.5,"sma_60":27112.5,"sma_120":28121.67},{"date":"2026-03-24","open":25333,"high":26360,"low":25040,"close":25382,"volume":14833,"rsi_14":56.29,"sma_20":26695.0,"sma_60":27065.83,"sma_120":28080.0},{"date":"2026-03-25","open":25675,"high":25920,"low":25333,"close":25822,"volume":20487,"rsi_14":46.32,"sma_20":26562.5,"sma_60":27027.5,"sma_120":28036.25},{"date":"2026-03-26","open":25822,"high":26213,"low":25578,"close":25675,"volume":19371,"rsi_14":49.61,"sma_20":26415.0,"sma_60":26992.5,"sma_120":27987.92},{"date":"2026-03-27","open":25186,"high":25773,"low":25040,"close":25675,"volume":12448,"rsi_14":60.0,"sma_20":26290.0,"sma_60":26965.83,"sma_120":27946.67},{"date":"2026-03-30","open":25089,"high":25431,"low":24795,"close":25186,"volume":13136,"rsi_14":52.73,"sma_20":26147.5,"sma_60":26935.0,"sma_120":27907.08},{"date":"2026-03-31","open":25186,"high":25186,"low":24697,"close":24795,"volume":15431,"rsi_14":39.39,"sma_20":26057.5,"sma_60":26903.33,"sma_120":27872.5},{"date":"2026-04-01","open":25578,"high":25724,"low":25235,"close":25724,"volume":9542,"rsi_14":45.45,"sma_20":26127.5,"sma_60":26885.0,"sma_120":27845.0},{"date":"2026-04-02","open":25921,"high":25921,"low":24689,"close":25084,"volume":29837,"rsi_14":39.37,"sma_20":26055.0,"sma_60":26853.33,"sma_120":27809.17},{"date":"2026-04-03","open":25456,"high":25505,"low":25058,"close":25157,"volume":6372,"rsi_14":42.74,"sma_20":26005.0,"sma_60":26826.67,"sma_120":27775.42},{"date":"2026-04-06","open":24985,"high":24985,"low":24542,"close":24640,"volume":9150,"rsi_14":39.17,"sma_20":25995.0,"sma_60":26790.83,"sma_120":27737.08},{"date":"2026-04-07","open":24739,"high":25084,"low":24197,"close":24394,"volume":18104,"rsi_14":37.1,"sma_20":25960.0,"sma_60":26754.17,"sma_120":27697.5},{"date":"2026-04-08","open":24887,"high":24985,"low":24739,"close":24887,"volume":16337,"rsi_14":44.8,"sma_20":25902.5,"sma_60":26730.0,"sma_120":27665.83},{"date":"2026-04-09","open":24985,"high":25084,"low":24788,"close":24985,"volume":8384,"rsi_14":42.02,"sma_20":25830.0,"sma_60":26701.67,"sma_120":27636.67},{"date":"2026-04-10","open":25084,"high":25675,"low":25034,"close":25478,"volume":16933,"rsi_14":53.57,"sma_20":25782.5,"sma_60":26692.5,"sma_120":27604.17},{"date":"2026-04-13","open":25133,"high":25675,"low":25133,"close":25675,"volume":18916,"rsi_14":50.94,"sma_20":25777.5,"sma_60":26700.0,"sma_120":27567.92},{"date":"2026-04-14","open":25971,"high":26069,"low":25626,"close":25921,"volume":12980,"rsi_14":49.02,"sma_20":25777.5,"sma_60":26700.83,"sma_120":27537.5},{"date":"2026-04-15","open":26119,"high":26562,"low":25872,"close":26414,"volume":20675,"rsi_14":55.05,"sma_20":25800.0,"sma_60":26710.0,"sma_120":27512.08},{"date":"2026-04-16","open":26513,"high":27006,"low":26414,"close":26907,"volume":18928,"rsi_14":58.82,"sma_20":25870.0,"sma_60":26734.17,"sma_120":27490.42},{"date":"2026-04-17","open":27104,"high":27893,"low":26759,"close":26956,"volume":48362,"rsi_14":64.55,"sma_20":25922.5,"sma_60":26765.83,"sma_120":27469.17},{"date":"2026-04-20","open":26956,"high":26956,"low":26464,"close":26611,"volume":14131,"rsi_14":65.14,"sma_20":26000.0,"sma_60":26783.33,"sma_120":27447.5},{"date":"2026-04-21","open":26611,"high":26710,"low":25626,"close":26119,"volume":30353,"rsi_14":52.0,"sma_20":26027.5,"sma_60":26800.0,"sma_120":27423.75},{"date":"2026-04-22","open":26168,"high":26316,"low":25872,"close":26316,"volume":7617,"rsi_14":64.37,"sma_20":26042.5,"sma_60":26811.67,"sma_120":27392.92},{"date":"2026-04-23","open":26316,"high":26365,"low":25823,"close":26217,"volume":36231,"rsi_14":65.12,"sma_20":26060.0,"sma_60":26811.67,"sma_120":27361.67},{"date":"2026-04-24","open":26365,"high":26611,"low":26168,"close":26464,"volume":31638,"rsi_14":71.76,"sma_20":26090.0,"sma_60":26807.5,"sma_120":27336.25},{"date":"2026-04-27","open":26907,"high":26907,"low":26217,"close":26414,"volume":38759,"rsi_14":75.31,"sma_20":26142.5,"sma_60":26797.5,"sma_120":27317.08},{"date":"2026-04-28","open":26858,"high":26858,"low":26119,"close":26316,"volume":23555,"rsi_14":69.86,"sma_20":26210.0,"sma_60":26787.5,"sma_120":27296.25},{"date":"2026-04-29","open":26464,"high":26464,"low":26020,"close":26316,"volume":25527,"rsi_14":69.01,"sma_20":26230.0,"sma_60":26772.5,"sma_120":26930.0},{"date":"2026-04-30","open":26316,"high":26365,"low":25823,"close":26020,"volume":20942,"rsi_14":51.72,"sma_20":26617.5,"sma_60":25967.5,"sma_120":26360.0},{"date":"2026-05-04","open":26020,"high":26611,"low":25823,"close":26069,"volume":72635,"rsi_14":56.25,"sma_20":26335.0,"sma_60":26742.5,"sma_120":27233.33},{"date":"2026-05-06","open":26562,"high":27351,"low":26414,"close":27055,"volume":56853,"rsi_14":64.56,"sma_20":26457.5,"sma_60":26738.33,"sma_120":27215.0},{"date":"2026-05-07","open":27893,"high":29420,"low":27597,"close":28435,"volume":144021,"rsi_14":71.13,"sma_20":26662.5,"sma_60":26757.5,"sma_120":27215.42},{"date":"2026-05-08","open":28583,"high":30258,"low":28287,"close":29815,"volume":130449,"rsi_14":75.65,"sma_20":26912.5,"sma_60":26805.83,"sma_120":27232.08},{"date":"2026-05-11","open":31047,"high":34348,"low":31047,"close":33757,"volume":296555,"rsi_14":85.57,"sma_20":27357.5,"sma_60":26925.0,"sma_120":27280.42},{"date":"2026-05-12","open":37108,"high":38044,"low":32032,"close":34743,"volume":336137,"rsi_14":89.86,"sma_20":27827.5,"sma_60":27058.33,"sma_120":27330.42},{"date":"2026-05-13","open":31786,"high":38439,"low":29864,"close":35531,"volume":265024,"rsi_14":94.84,"sma_20":28327.5,"sma_60":27192.5,"sma_120":27384.17},{"date":"2026-05-14","open":34743,"high":35334,"low":32377,"close":34348,"volume":91761,"rsi_14":84.98,"sma_20":28755.0,"sma_60":27308.33,"sma_120":27430.0},{"date":"2026-05-15","open":34693,"high":37059,"low":32870,"close":34299,"volume":108454,"rsi_14":85.34,"sma_20":29155.0,"sma_60":27419.17,"sma_120":27472.5},{"date":"2026-05-18","open":33757,"high":34940,"low":30849,"close":31934,"volume":122460,"rsi_14":70.18,"sma_20":29410.0,"sma_60":27489.17,"sma_120":27502.5},{"date":"2026-05-19","open":34693,"high":40903,"low":33954,"close":37650,"volume":654927,"rsi_14":79.23,"sma_20":29952.5,"sma_60":27642.5,"sma_120":27584.58},{"date":"2026-05-20","open":36665,"high":36665,"low":35285,"close":35285,"volume":70341,"rsi_14":70.87,"sma_20":30392.5,"sma_60":27753.33,"sma_120":27640.0},{"date":"2026-05-21","open":35235,"high":36615,"low":34545,"close":34545,"volume":73614,"rsi_14":68.51,"sma_20":30820.0,"sma_60":27847.5,"sma_120":27691.67},{"date":"2026-05-22","open":34201,"high":35482,"low":33806,"close":34989,"volume":80231,"rsi_14":70.04,"sma_20":31260.0,"sma_60":27955.0,"sma_120":27756.25},{"date":"2026-05-26","open":34692,"high":34791,"low":31817,"close":31867,"volume":119199,"rsi_14":60.96,"sma_20":31537.5,"sma_60":28004.17,"sma_120":27798.75},{"date":"2026-05-27","open":32561,"high":33155,"low":31867,"close":32164,"volume":72311,"rsi_14":59.88,"sma_20":31817.5,"sma_60":28065.83,"sma_120":27840.0},{"date":"2026-05-28","open":32610,"high":33453,"low":31371,"close":32313,"volume":48262,"rsi_14":57.8,"sma_20":32107.5,"sma_60":28132.5,"sma_120":27880.83},{"date":"2026-05-29","open":32511,"high":32511,"low":29091,"close":29141,"volume":76479,"rsi_14":48.36,"sma_20":32242.5,"sma_60":28170.0,"sma_120":27887.92},{"date":"2026-06-01","open":28447,"high":29091,"low":27159,"close":27307,"volume":70277,"rsi_14":35.86,"sma_20":32285.0,"sma_60":28214.17,"sma_120":27883.33},{"date":"2026-06-02","open":27307,"high":28298,"low":26267,"close":27406,"volume":55060,"rsi_14":33.33,"sma_20":32347.5,"sma_60":28226.67,"sma_120":27880.83},{"date":"2026-06-04","open":27307,"high":28199,"low":27059,"close":28100,"volume":28162,"rsi_14":33.04,"sma_20":32442.5,"sma_60":28260.83,"sma_120":27881.25},{"date":"2026-06-05","open":27456,"high":27456,"low":25771,"close":26663,"volume":32644,"rsi_14":32.68,"sma_20":32415.0,"sma_60":28289.17,"sma_120":27872.5},{"date":"2026-06-08","open":25226,"high":26613,"low":25176,"close":26613,"volume":43833,"rsi_14":32.68,"sma_20":32315.0,"sma_60":28312.5,"sma_120":27861.67},{"date":"2026-06-09","open":27258,"high":31520,"low":26812,"close":30281,"volume":82045,"rsi_14":46.19,"sma_20":32330.0,"sma_60":28381.67,"sma_120":27883.33},{"date":"2026-06-10","open":29934,"high":30677,"low":27852,"close":28348,"volume":34157,"rsi_14":26.47,"sma_20":32047.5,"sma_60":28411.67,"sma_120":27887.08},{"date":"2026-06-11","open":28199,"high":29736,"low":27654,"close":29290,"volume":27236,"rsi_14":33.51,"sma_20":31762.5,"sma_60":28457.5,"sma_120":27902.08},{"date":"2026-06-12","open":29983,"high":30132,"low":28893,"close":29191,"volume":23790,"rsi_14":34.7,"sma_20":31432.5,"sma_60":28512.5,"sma_120":27912.5},{"date":"2026-06-15","open":29438,"high":30033,"low":28298,"close":28546,"volume":26217,"rsi_14":31.89,"sma_20":31130.0,"sma_60":28554.17,"sma_120":27918.33},{"date":"2026-06-16","open":28546,"high":29191,"low":27753,"close":28051,"volume":23864,"rsi_14":37.7,"sma_20":30805.0,"sma_60":28586.67,"sma_120":27921.25},{"date":"2026-06-17","open":28051,"high":28596,"low":27506,"close":28398,"volume":21309,"rsi_14":60.61,"sma_20":28650.0,"sma_60":28852.5,"sma_120":27909.17},{"date":"2026-06-18","open":27902,"high":28298,"low":26960,"close":27010,"volume":43382,"rsi_14":34.22,"sma_20":30070.0,"sma_60":28648.33,"sma_120":27908.33},{"date":"2026-06-19","open":27010,"high":27357,"low":25870,"close":25920,"volume":23809,"rsi_14":39.06,"sma_20":29587.5,"sma_60":28660.0,"sma_120":27886.25},{"date":"2026-06-22","open":26366,"high":27803,"low":25920,"close":27406,"volume":26518,"rsi_14":50.34,"sma_20":29217.5,"sma_60":28688.33,"sma_120":27877.08},{"date":"2026-06-23","open":26911,"high":26911,"low":25374,"close":25672,"volume":25756,"rsi_14":44.58,"sma_20":28737.5,"sma_60":28680.0,"sma_120":27853.75},{"date":"2026-06-24","open":25176,"high":26762,"low":25028,"close":26613,"volume":23779,"rsi_14":45.43,"sma_20":28472.5,"sma_60":28690.0,"sma_120":27841.25},{"date":"2026-06-25","open":26267,"high":26713,"low":25573,"close":25573,"volume":17835,"rsi_14":46.56,"sma_20":28140.0,"sma_60":28682.5,"sma_120":27824.17},{"date":"2026-06-26","open":25969,"high":25969,"low":24135,"close":24978,"volume":28932,"rsi_14":45.02,"sma_20":27770.0,"sma_60":28673.33,"sma_120":27804.17},{"date":"2026-06-29","open":24532,"high":26217,"low":24532,"close":25969,"volume":21352,"rsi_14":34.3,"sma_20":27610.0,"sma_60":28687.5,"sma_120":27795.42},{"date":"2026-06-30","open":26415,"high":26663,"low":25771,"close":26167,"volume":17255,"rsi_14":40.91,"sma_20":27552.5,"sma_60":28689.17,"sma_120":27787.08},{"date":"2026-07-01","open":26960,"high":26960,"low":25820,"close":26019,"volume":10950,"rsi_14":35.4,"sma_20":27482.5,"sma_60":28702.5,"sma_120":27777.92},{"date":"2026-07-02","open":26465,"high":27159,"low":25374,"close":26713,"volume":10389,"rsi_14":39.5,"sma_20":27412.5,"sma_60":28730.0,"sma_120":27778.33},{"date":"2026-07-03","open":27258,"high":27406,"low":25721,"close":27059,"volume":34191,"rsi_14":43.53,"sma_20":27432.5,"sma_60":28768.33,"sma_120":27779.58},{"date":"2026-07-06","open":26812,"high":29488,"low":26812,"close":29141,"volume":18455,"rsi_14":54.17,"sma_20":27560.0,"sma_60":28845.83,"sma_120":27800.0},{"date":"2026-07-07","open":28001,"high":28447,"low":26663,"close":26762,"volume":15800,"rsi_14":44.59,"sma_20":27382.5,"sma_60":28875.0,"sma_120":27802.5},{"date":"2026-07-08","open":26812,"high":27109,"low":25672,"close":26068,"volume":11027,"rsi_14":46.74,"sma_20":27267.5,"sma_60":28890.83,"sma_120":27796.25},{"date":"2026-07-09","open":26068,"high":26564,"low":24928,"close":26267,"volume":16058,"rsi_14":51.28,"sma_20":27115.0,"sma_60":28901.67,"sma_120":27797.08},{"date":"2026-07-10","open":26713,"high":27753,"low":26068,"close":27357,"volume":10648,"rsi_14":49.81,"sma_20":27022.5,"sma_60":28927.5,"sma_120":27813.75},{"date":"2026-07-13","open":27456,"high":28001,"low":26762,"close":26762,"volume":8859,"rsi_14":54.55,"sma_20":26932.5,"sma_60":28939.17,"sma_120":27820.0},{"date":"2026-07-14","open":27307,"high":27406,"low":25127,"close":26316,"volume":41453,"rsi_14":48.71,"sma_20":26845.0,"sma_60":28935.0,"sma_120":27822.5},{"date":"2026-07-15","open":26267,"high":27109,"low":25474,"close":26167,"volume":17054,"rsi_14":52.8,"sma_20":26732.5,"sma_60":28920.0,"sma_120":27827.08},{"date":"2026-07-16","open":26167,"high":26465,"low":25275,"close":25920,"volume":11339,"rsi_14":54.59,"sma_20":26677.5,"sma_60":28900.0,"sma_120":27832.92},{"date":"2026-07-20","open":25721,"high":25721,"low":23789,"close":25226,"volume":30791,"rsi_14":46.27,"sma_20":26642.5,"sma_60":28874.17,"sma_120":27828.75},{"date":"2026-07-21","open":23937,"high":25870,"low":23937,"close":25325,"volume":16012,"rsi_14":45.73,"sma_20":26537.5,"sma_60":28858.33,"sma_120":27829.17},{"date":"2026-07-22","open":25424,"high":25672,"low":24433,"close":24482,"volume":11698,"rsi_14":42.72,"sma_20":26477.5,"sma_60":28825.0,"sma_120":27818.33},{"date":"2026-07-23","open":24780,"high":25523,"low":24482,"close":25226,"volume":6028,"rsi_14":42.99,"sma_20":26407.5,"sma_60":28805.83,"sma_120":27808.75},{"date":"2026-07-24","open":25424,"high":25672,"low":24631,"close":25028,"volume":10112,"rsi_14":40.28,"sma_20":26380.0,"sma_60":28779.17,"sma_120":27793.33},{"date":"2026-07-27","open":25077,"high":25275,"low":24581,"close":24631,"volume":6340,"rsi_14":24.29,"sma_20":26362.5,"sma_60":28746.67,"sma_120":27772.08},{"date":"2026-07-28","open":24284,"high":24730,"low":23838,"close":24581,"volume":24447,"rsi_14":33.08,"sma_20":26292.5,"sma_60":28715.0,"sma_120":27751.25},{"date":"2026-07-29","open":24383,"high":24532,"low":22302,"close":22500,"volume":38119,"rsi_14":27.22,"sma_20":26107.5,"sma_60":28648.33,"sma_120":27710.42},{"date":"2026-07-30","open":22599,"high":23789,"low":22450,"close":23541,"volume":28445,"rsi_14":34.29,"sma_20":25982.5,"sma_60":28604.17,"sma_120":27679.17},{"date":"2026-07-31","open":23442,"high":24433,"low":23442,"close":24334,"volume":14924,"rsi_14":31.95,"sma_20":25862.5,"sma_60":28572.5,"sma_120":27657.5},{"date":"2026-08-03","open":24185,"high":25474,"low":24135,"close":24928,"volume":11281,"rsi_14":39.05,"sma_20":25755.0,"sma_60":28534.17,"sma_120":27636.25},{"date":"2026-08-04","open":25424,"high":26514,"low":25176,"close":26514,"volume":21522,"rsi_14":51.04,"sma_20":25622.5,"sma_60":28499.17,"sma_120":27628.33},{"date":"2026-08-05","open":26267,"high":27852,"low":26267,"close":27109,"volume":13242,"rsi_14":54.73,"sma_20":25640.0,"sma_60":28450.83,"sma_120":27628.33},{"date":"2026-08-06","open":26762,"high":27208,"low":25870,"close":25870,"volume":11421,"rsi_14":49.77,"sma_20":25630.0,"sma_60":28315.0,"sma_120":27620.0},{"date":"2026-08-07","open":26514,"high":26514,"low":25374,"close":26366,"volume":15900,"rsi_14":55.3,"sma_20":25635.0,"sma_60":28170.83,"sma_120":27614.58},{"date":"2026-08-10","open":26415,"high":26960,"low":26019,"close":26167,"volume":20613,"rsi_14":53.88,"sma_20":25575.0,"sma_60":28010.0,"sma_120":27601.25},{"date":"2026-08-11","open":26167,"high":26960,"low":26068,"close":26514,"volume":15135,"rsi_14":59.81,"sma_20":25562.5,"sma_60":27875.0,"sma_120":27591.67},{"date":"2026-08-12","open":26613,"high":27109,"low":25672,"close":26167,"volume":12512,"rsi_14":54.73,"sma_20":25555.0,"sma_60":27735.0,"sma_120":27577.08},{"date":"2026-08-13","open":26167,"high":26861,"low":25325,"close":26217,"volume":24113,"rsi_14":56.06,"sma_20":25557.5,"sma_60":27635.83,"sma_120":27562.5},{"date":"2026-08-14","open":26267,"high":26415,"low":25275,"close":25870,"volume":11145,"rsi_14":56.35,"sma_20":25555.0,"sma_60":27434.17,"sma_120":27538.33},{"date":"2026-08-18","open":25622,"high":25771,"low":24730,"close":25077,"volume":24484,"rsi_14":52.36,"sma_20":25547.5,"sma_60":27259.17,"sma_120":27506.25},{"date":"2026-08-19","open":24681,"high":25424,"low":24185,"close":25374,"volume":25573,"rsi_14":66.48,"sma_20":25550.0,"sma_60":27101.67,"sma_120":27474.58},{"date":"2026-08-20","open":25474,"high":26019,"low":25028,"close":25176,"volume":23874,"rsi_14":60.38,"sma_20":25585.0,"sma_60":26933.33,"sma_120":27444.17},{"date":"2026-08-21","open":24978,"high":25226,"low":23689,"close":24681,"volume":26856,"rsi_14":52.29,"sma_20":25557.5,"sma_60":26812.5,"sma_120":27408.33},{"date":"2026-08-24","open":24482,"high":24780,"low":23789,"close":24631,"volume":23067,"rsi_14":47.89,"sma_20":25537.5,"sma_60":26685.83,"sma_120":27375.83},{"date":"2026-08-25","open":24780,"high":24928,"low":23541,"close":24631,"volume":47410,"rsi_14":32.73,"sma_20":25537.5,"sma_60":26556.67,"sma_120":27344.58},{"date":"2026-08-26","open":24284,"high":24829,"low":24185,"close":24581,"volume":11526,"rsi_14":24.24,"sma_20":25537.5,"sma_60":26480.0,"sma_120":27325.0},{"date":"2026-08-27","open":22896,"high":23194,"low":22104,"close":22500,"volume":273054,"rsi_14":20.69,"sma_20":25537.5,"sma_60":26399.17,"sma_120":27306.67},{"date":"2026-08-28","open":22500,"high":22550,"low":21950,"close":22200,"volume":104184,"rsi_14":12.07,"sma_20":25460.0,"sma_60":26308.33,"sma_120":27267.5},{"date":"2026-08-31","open":21800,"high":21925,"low":21300,"close":21400,"volume":108484,"rsi_14":10.94,"sma_20":25302.5,"sma_60":26192.5,"sma_120":27226.67},{"date":"2026-09-01","open":21400,"high":21550,"low":21050,"close":21550,"volume":59049,"rsi_14":8.06,"sma_20":25122.5,"sma_60":26103.33,"sma_120":27196.25},{"date":"2026-09-02","open":21350,"high":21700,"low":20900,"close":20900,"volume":72598,"rsi_14":7.69,"sma_20":24830.0,"sma_60":26004.17,"sma_120":27158.33},{"date":"2026-09-03","open":21000,"high":21300,"low":20800,"close":20950,"volume":27505,"rsi_14":7.69,"sma_20":24510.0,"sma_60":25844.17,"sma_120":27112.92},{"date":"2026-09-04","open":21150,"high":21350,"low":20950,"close":21150,"volume":29658,"rsi_14":11.02,"sma_20":24262.5,"sma_60":25720.0,"sma_120":27065.83},{"date":"2026-09-07","open":21300,"high":21300,"low":20950,"close":21100,"volume":13508,"rsi_14":12.5,"sma_20":23987.5,"sma_60":25579.17,"sma_120":27018.33},{"date":"2026-09-08","open":21050,"high":21200,"low":20950,"close":21100,"volume":13135,"rsi_14":7.55,"sma_20":23722.5,"sma_60":25440.0,"sma_120":26976.25},{"date":"2026-09-09","open":21050,"high":21050,"low":20700,"close":20750,"volume":33820,"rsi_14":7.34,"sma_20":23422.5,"sma_60":25305.83,"sma_120":26930.0},{"date":"2026-09-10","open":20700,"high":20850,"low":20150,"close":20250,"volume":31465,"rsi_14":7.34,"sma_20":23115.0,"sma_60":25171.67,"sma_120":26879.17},{"date":"2026-09-11","open":20200,"high":20250,"low":20000,"close":20150,"volume":9558,"rsi_14":7.27,"sma_20":22800.0,"sma_60":25030.0,"sma_120":26831.25},{"date":"2026-09-14","open":20150,"high":20150,"low":19920,"close":19990,"volume":21199,"rsi_14":7.07,"sma_20":22494.5,"sma_60":24909.0,"sma_120":26778.67},{"date":"2026-09-15","open":20000,"high":20300,"low":19970,"close":20100,"volume":9195,"rsi_14":8.92,"sma_20":22234.5,"sma_60":24808.17,"sma_120":26734.08},{"date":"2026-09-16","open":20150,"high":20200,"low":19950,"close":20050,"volume":15918,"rsi_14":13.9,"sma_20":21957.0,"sma_60":24681.5,"sma_120":26684.92},{"date":"2026-09-17","open":20150,"high":20150,"low":19850,"close":20100,"volume":9369,"rsi_14":17.39,"sma_20":21692.0,"sma_60":24584.83,"sma_120":26632.42},{"date":"2026-09-18","open":20050,"high":20150,"low":19700,"close":19860,"volume":112010,"rsi_14":21.05,"sma_20":21440.0,"sma_60":24468.33,"sma_120":26579.17},{"date":"2026-09-21","open":19760,"high":19820,"low":19450,"close":19540,"volume":22783,"rsi_14":14.49,"sma_20":21174.5,"sma_60":24364.0,"sma_120":26523.25},{"date":"2026-09-22","open":19490,"high":19600,"low":18850,"close":19000,"volume":63191,"rsi_14":15.07,"sma_20":20882.0,"sma_60":24260.67,"sma_120":26467.0},{"date":"2026-09-23","open":19050,"high":19070,"low":18800,"close":18800,"volume":13219,"rsi_14":12.54,"sma_20":20582.0,"sma_60":24137.33,"sma_120":26412.42},{"date":"2026-09-28","open":19080,"high":19250,"low":18800,"close":19120,"volume":14833,"rsi_14":15.49,"sma_20":20402.0,"sma_60":24015.67,"sma_120":26352.42},{"date":"2026-09-29","open":19140,"high":19150,"low":18840,"close":18940,"volume":15051,"rsi_14":14.94,"sma_20":20239.0,"sma_60":23893.83,"sma_120":26298.17},{"date":"2026-09-30","open":19080,"high":19170,"low":18930,"close":19090,"volume":13951,"rsi_14":18.89,"sma_20":20123.5,"sma_60":23762.83,"sma_120":26246.42},{"date":"2026-10-01","open":19010,"high":19480,"low":18910,"close":19310,"volume":15718,"rsi_14":26.77,"sma_20":20011.5,"sma_60":23629.67,"sma_120":26199.0},{"date":"2026-10-02","open":19380,"high":19590,"low":19270,"close":19390,"volume":12416,"rsi_14":33.96,"sma_20":19936.0,"sma_60":23462.83,"sma_120":26154.33},{"date":"2026-10-06","open":19680,"high":19680,"low":19360,"close":19470,"volume":15992,"rsi_14":37.41,"sma_20":19863.0,"sma_60":23337.67,"sma_120":26106.33},{"date":"2026-10-07","open":19610,"high":19610,"low":19340,"close":19440,"volume":11847,"rsi_14":39.3,"sma_20":19777.5,"sma_60":23223.33,"sma_120":26057.08},{"date":"2026-10-08","open":19450,"high":19450,"low":18890,"close":19030,"volume":29355,"rsi_14":31.36,"sma_20":19674.0,"sma_60":23098.83,"sma_120":26000.25},{"date":"2026-10-12","open":18790,"high":19050,"low":18500,"close":18510,"volume":41828,"rsi_14":26.95,"sma_20":19544.5,"sma_60":22947.33,"sma_120":25937.42},{"date":"2026-10-13","open":18500,"high":18500,"low":17910,"close":18200,"volume":35082,"rsi_14":23.61,"sma_20":19417.0,"sma_60":22800.67,"sma_120":25869.92},{"date":"2026-10-14","open":18460,"high":18680,"low":17970,"close":18090,"volume":32298,"rsi_14":24.5,"sma_20":19309.0,"sma_60":22659.67,"sma_120":25797.33},{"date":"2026-10-15","open":17600,"high":17990,"low":17250,"close":17250,"volume":40617,"rsi_14":21.3,"sma_20":19164.0,"sma_60":22507.17,"sma_120":25713.58},{"date":"2026-10-16","open":17750,"high":18230,"low":17500,"close":17980,"volume":34325,"rsi_14":37.8,"sma_20":19063.5,"sma_60":22371.0,"sma_120":25635.5},{"date":"2026-10-19","open":17900,"high":18450,"low":17800,"close":18450,"volume":14784,"rsi_14":46.07,"sma_20":18981.0,"sma_60":22254.33,"sma_120":25564.25},{"date":"2026-10-20","open":18590,"high":18880,"low":17730,"close":17870,"volume":16104,"rsi_14":36.73,"sma_20":18872.0,"sma_60":22126.33,"sma_120":25492.33},{"date":"2026-10-21","open":18040,"high":18190,"low":17750,"close":17860,"volume":18101,"rsi_14":38.11,"sma_20":18760.0,"sma_60":22012.33,"sma_120":25418.67},{"date":"2026-10-22","open":18190,"high":18190,"low":17320,"close":17480,"volume":15276,"rsi_14":33.12,"sma_20":18641.0,"sma_60":21879.5,"sma_120":25342.67},{"date":"2026-10-23","open":17419,"high":17419,"low":17031,"close":17290,"volume":13159,"rsi_14":28.69,"sma_20":18528.5,"sma_60":21746.83,"sma_120":25263.0}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":9.09,"pbr":1.64,"ttm_eps":null,"close":30015.0488},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":9.34,"pbr":1.48,"ttm_eps":null,"close":27307.9961},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":10.72,"pbr":1.4,"ttm_eps":null,"close":26025.709},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":8.95,"pbr":1.25,"ttm_eps":null,"close":23620.1895},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":9.04,"pbr":1.29,"ttm_eps":null,"close":26698.9902},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":9.48,"pbr":1.37,"ttm_eps":null,"close":28777.4062},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":7.67,"pbr":1.23,"ttm_eps":null,"close":27038.4414},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":9.87,"pbr":1.14,"ttm_eps":null,"close":24795.0938},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":18.27,"pbr":1.21,"ttm_eps":null,"close":26167.4004}],"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":"휴온스","phase":"above-fold","symbol_resolved":true}