{"status":"ok","report":{"price_analysis":{"current":20850.0,"change_1d":-1.4,"change_7d":-3.5,"change_30d":-9.0,"high_30d":36200.0,"low_30d":20500.0,"position_in_range":2.0,"support":22070.0,"resistance":34630.0},"summary":"샘표식품(248170)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 952.18억. 현재가 20,850원, 전일 대비 -1.4%, 30일 -9.0%. PER 3.7배 / ROE 0.7%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 3448.00, 기관 순매도 2.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 3.7배입니다. ROE 0.7%입니다. 시가총액 952.18억. 매출 4136.28억, 영업이익 272.33억.","grade":"C","comment":"PER 3.73배, ROE 0.65%","per":3.73,"pbr":0.35,"roe":0.65,"eps":5588.0599999999995,"revenue":413628457700.0,"operating_income":27232751921.0,"net_income":25527848701.0,"market_cap":95218197000,"profit_margin":6.17,"roa":0.46,"operating_margin":6.58,"gross_margin":38.29,"debt_ratio":0.4092529547957606,"total_assets":388467038224.0,"total_equity":275654584865.0,"total_debt":112812453359.0,"dividend_yield":0.8929,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 36.1로 약세 구간입니다. MACD(-504.68)가 시그널선(-502.76)을 하회합니다(데드크로스). 현재가가 SMA20(21608)과 SMA60(22814) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 20699~22516 (현재 위치 8%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 36","rsi_14":36.111111111111114,"macd":-504.6833255114361,"macd_signal":-502.75965763165516,"sma_20":21607.5,"sma_60":22814.166666666668,"bb_upper":22515.946476133846,"bb_lower":20699.053523866154,"atr_14":539.2857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -3448.00, 기관 순매수 -2.00. 30일 누적: 외국인 -6.36만, 기관 584.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-3448.0,"institutional_flow":-2.0,"data":[{"date":"2026-10-23","foreign_net":-684.0,"institution_net":2.0,"retail_net":682.0},{"date":"2026-10-22","foreign_net":-1570.0,"institution_net":3.0,"retail_net":1567.0},{"date":"2026-10-21","foreign_net":-2376.0,"institution_net":-53.0,"retail_net":2429.0},{"date":"2026-10-20","foreign_net":-3201.0,"institution_net":22.0,"retail_net":3179.0},{"date":"2026-10-19","foreign_net":4383.0,"institution_net":24.0,"retail_net":-4407.0},{"date":"2026-10-16","foreign_net":7294.0,"institution_net":4.0,"retail_net":-7298.0},{"date":"2026-10-15","foreign_net":5705.0,"institution_net":66.0,"retail_net":-5771.0},{"date":"2026-10-14","foreign_net":-1522.0,"institution_net":28.0,"retail_net":1494.0},{"date":"2026-10-13","foreign_net":12685.0,"institution_net":19.0,"retail_net":-12704.0},{"date":"2026-10-12","foreign_net":-10409.0,"institution_net":-111.0,"retail_net":10520.0},{"date":"2026-10-08","foreign_net":-2156.0,"institution_net":-24.0,"retail_net":2180.0},{"date":"2026-10-07","foreign_net":301.0,"institution_net":-25.0,"retail_net":-276.0},{"date":"2026-10-06","foreign_net":-1721.0,"institution_net":1.0,"retail_net":1720.0},{"date":"2026-10-02","foreign_net":1587.0,"institution_net":-6.0,"retail_net":-1581.0},{"date":"2026-10-01","foreign_net":-2355.0,"institution_net":1.0,"retail_net":2354.0},{"date":"2026-09-30","foreign_net":-11723.0,"institution_net":-1.0,"retail_net":11724.0},{"date":"2026-09-29","foreign_net":-2037.0,"institution_net":3.0,"retail_net":2034.0},{"date":"2026-09-28","foreign_net":7425.0,"institution_net":-4.0,"retail_net":-7421.0},{"date":"2026-09-23","foreign_net":2469.0,"institution_net":-21.0,"retail_net":-2448.0},{"date":"2026-09-22","foreign_net":-435.0,"institution_net":-21.0,"retail_net":456.0},{"date":"2026-09-21","foreign_net":3356.0,"institution_net":-1.0,"retail_net":-3355.0},{"date":"2026-09-18","foreign_net":-4074.0,"institution_net":142.0,"retail_net":3932.0},{"date":"2026-09-17","foreign_net":-5020.0,"institution_net":302.0,"retail_net":4718.0},{"date":"2026-09-16","foreign_net":1949.0,"institution_net":-1.0,"retail_net":-1948.0},{"date":"2026-09-15","foreign_net":1257.0,"institution_net":5.0,"retail_net":-1262.0},{"date":"2026-09-14","foreign_net":-2968.0,"institution_net":6.0,"retail_net":2962.0},{"date":"2026-09-11","foreign_net":-1740.0,"institution_net":1968.0,"retail_net":-228.0},{"date":"2026-09-10","foreign_net":-55873.0,"institution_net":-1712.0,"retail_net":57585.0},{"date":"2026-09-09","foreign_net":-1511.0,"institution_net":-12.0,"retail_net":1523.0},{"date":"2026-09-08","foreign_net":-642.0,"institution_net":-20.0,"retail_net":662.0}],"periods":{"d1":{"foreign_net":-684.0,"institution_net":2.0,"retail_net":682.0},"d3":{"foreign_net":-4630.0,"institution_net":-48.0,"retail_net":4678.0},"d7":{"foreign_net":9551.0,"institution_net":68.0,"retail_net":-9619.0},"d14":{"foreign_net":8316.0,"institution_net":-50.0,"retail_net":-8266.0},"d30":{"foreign_net":-63606.0,"institution_net":584.0,"retail_net":63022.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 3.73x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":34,"summary":"매출 -3.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":-3.0,"unit":"%","percentile":45,"direction":"higher_better"},{"name":"영업이익 성장률","value":-31.9,"unit":"%","percentile":24,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.7%","metrics":[{"name":"ROE","value":0.65,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":6.58,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":6.17,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.46,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":34,"summary":"RSI 36","metrics":[{"name":"RSI (14)","value":36.1,"unit":"","percentile":36,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-9.0,"unit":"%","percentile":35,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":66,"summary":"유동비율 1.8x, 순차입금비율 0.3x","metrics":[{"name":"유동비율","value":1.84,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.32,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":48.7,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.02,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 3.73x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 -3.0%"},"profitability":{"grade":"C","reason":"ROE 0.7%"},"momentum":{"grade":"D","reason":"RSI 36"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.46,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.65,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":7.01,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.41,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":38.29,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":6.58,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":6.17,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":3.73,"current_pbr":0.35,"per_5y_high":35.29,"per_5y_low":3.87,"per_5y_avg":13.21,"per_percentile":0.0,"pbr_5y_high":0.69,"pbr_5y_low":0.36,"pbr_5y_avg":0.49,"pbr_percentile":0.0,"per_5y_median":9.1,"pbr_5y_median":0.46,"history":[{"quarter":"2024-Q2","per":27.71,"pbr":0.69},{"quarter":"2024-Q3","per":35.29,"pbr":0.53},{"quarter":"2024-Q4","per":11.16,"pbr":0.46},{"quarter":"2025-Q1","per":15.57,"pbr":0.46},{"quarter":"2025-Q2","per":9.1,"pbr":0.48},{"quarter":"2025-Q3","per":5.15,"pbr":0.45},{"quarter":"2025-Q4","per":6.5,"pbr":0.49},{"quarter":"2026-Q1","per":4.56,"pbr":0.46},{"quarter":"2026-Q2","per":3.87,"pbr":0.36},{"quarter":"현재","per":3.73,"pbr":0.35}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":35816.082,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":27785.791,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":24574.7793,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":24773.3633,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":26262.7422,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":26113.8047,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":28400.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":27600.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":21650.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"PACKAGED FOODS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":27.71,"eps":1292.69,"close":35816.08,"source":"reported"},{"date":"2024-07","per":24.31,"eps":1292.69,"close":31431.44,"source":"reported"},{"date":"2024-08","per":21.69,"eps":1292.69,"close":28032.12,"source":"reported"},{"date":"2024-09","per":35.29,"eps":787.39,"close":27785.79,"source":"reported"},{"date":"2024-10","per":36.66,"eps":787.39,"close":28869.63,"source":"reported"},{"date":"2024-11","per":32.16,"eps":787.39,"close":25322.51,"source":"reported"},{"date":"2024-12","per":11.16,"eps":2202.54,"close":24574.78,"source":"reported"},{"date":"2025-01","per":10.73,"eps":2202.54,"close":23631.5,"source":"reported"},{"date":"2025-02","per":12.01,"eps":2202.54,"close":26461.33,"source":"reported"},{"date":"2025-03","per":15.57,"eps":1591.2,"close":24773.36,"source":"reported"},{"date":"2025-04","per":16.41,"eps":1591.2,"close":26113.8,"source":"reported"},{"date":"2025-05","per":16.6,"eps":1591.2,"close":26411.68,"source":"reported"},{"date":"2025-06","per":9.1,"eps":2885.32,"close":26262.74,"source":"reported"},{"date":"2025-07","per":9.22,"eps":2885.32,"close":26610.27,"source":"reported"},{"date":"2025-08","per":8.93,"eps":2885.32,"close":25766.28,"source":"reported"},{"date":"2025-09","per":5.15,"eps":5066.17,"close":26113.8,"source":"reported"},{"date":"2025-10","per":5.21,"eps":5066.17,"close":26411.68,"source":"reported"},{"date":"2025-11","per":5.75,"eps":5066.17,"close":29142.21,"source":"reported"},{"date":"2025-12","per":6.5,"eps":4366.31,"close":28400.0,"source":"reported"},{"date":"2026-01","per":6.86,"eps":4366.31,"close":29950.0,"source":"reported"},{"date":"2026-02","per":6.85,"eps":4366.31,"close":29900.0,"source":"reported"},{"date":"2026-03","per":4.56,"eps":6052.09,"close":27600.0,"source":"reported"},{"date":"2026-04","per":4.5,"eps":6052.09,"close":27250.0,"source":"reported"},{"date":"2026-05","per":3.93,"eps":6052.09,"close":23800.0,"source":"reported"},{"date":"2026-06","per":3.87,"eps":5588.06,"close":21650.0,"source":"reported"},{"date":"2026-07","per":4.01,"eps":5588.06,"close":22400.0,"source":"reported"},{"date":"2026-08","per":4.2,"eps":5588.06,"close":23450.0,"source":"reported"},{"date":"2026-09","per":3.91,"eps":5588.06,"close":21850.0,"source":"reported"},{"date":"2026-10","per":3.73,"eps":5588.06,"close":20850.0,"source":"reported"}],"trailing_per_history_meta":{"avg":12.3,"std":9.9,"upper_1sd":22.2,"lower_1sd":2.39,"current":3.73,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.8929,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"B","percentile":83,"summary":"배당성향 3%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":3.3,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":30.0,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.32,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.89,"summary":"배당수익률 0.89%","metrics":[{"name":"배당수익률","value":0.89,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"3.7배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"0.6%"}],"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":"2026-10-23T23:25:05.752395+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.00645984968786962,"dividend_yield":null,"eps":389.79,"revenue":100574215091.0,"operating_income":4662432856.0,"net_income":1780687184.0,"market_cap":null,"profit_margin":0.017705205875967574,"operating_margin":0.046358133163469484,"roa":0.0045838823086277155,"gross_margin":0.3829324467126405,"total_equity":275654584865.0,"total_assets":388467038224.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.03408598737413071,"dividend_yield":null,"eps":2042.81,"revenue":103729331678.0,"operating_income":6844602258.0,"net_income":9332155629.0,"market_cap":null,"profit_margin":0.0899664104456894,"operating_margin":0.06598521505225965,"roa":0.024227691729713226,"gross_margin":0.41423017021243436,"total_equity":273782757899.0,"total_assets":385185503147.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.007256508217139882,"dividend_yield":null,"eps":421.1,"revenue":100567755719.0,"operating_income":2939240164.0,"net_income":1923684705.0,"market_cap":null,"profit_margin":0.019128245343120083,"operating_margin":0.02922646670382739,"roa":0.005058053571099236,"gross_margin":0.4043028150653883,"total_equity":265097846986.0,"total_assets":380321140921.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.04753358836086299,"dividend_yield":null,"eps":2734.36,"revenue":108757155212.0,"operating_income":12786476643.0,"net_income":12491321183.0,"market_cap":null,"profit_margin":0.11485516662007851,"operating_margin":0.11756906125463984,"roa":0.03156153251195374,"gross_margin":0.4174130142288886,"total_equity":262789358299.0,"total_assets":395776763320.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.015594369831935056,"dividend_yield":null,"eps":853.82,"revenue":99228578895.0,"operating_income":7353279614.0,"net_income":3900474651.0,"market_cap":null,"profit_margin":0.03930797653695452,"operating_margin":0.07410445353430857,"roa":0.010325731288466828,"gross_margin":0.3860986169875551,"total_equity":250120696959.0,"total_assets":377743187580.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.006611802815754965,"dividend_yield":null,"eps":357.03,"revenue":100373056965.0,"operating_income":1396791055.0,"net_income":1630997300.0,"market_cap":null,"profit_margin":0.016249353654424686,"operating_margin":0.013915995957830196,"roa":0.004327822816475044,"gross_margin":0.3741103774899858,"total_equity":246679664450.0,"total_assets":376863233354.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.020817994720995967,"dividend_yield":null,"eps":1120.96,"revenue":100213814896.0,"operating_income":2183838705.0,"net_income":5120884016.0,"market_cap":null,"profit_margin":0.051099581642654324,"operating_margin":0.02179179295056621,"roa":0.013842923707463366,"gross_margin":0.36420803829170295,"total_equity":245983538983.0,"total_assets":369927923047.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.010509981685527038,"dividend_yield":null,"eps":553.51,"revenue":104221488537.0,"operating_income":4716652013.0,"net_income":2528593544.0,"market_cap":null,"profit_margin":0.024261729317964175,"operating_margin":0.04525604152473342,"roa":0.006901005481904795,"gross_margin":0.3628218025266027,"total_equity":240589719341.0,"total_assets":366409438542.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.008438500069368896,"dividend_yield":null,"eps":-440.3,"revenue":101925037928.0,"operating_income":-4052010925.0,"net_income":-2011408673.0,"market_cap":null,"profit_margin":-0.019734195972738927,"operating_margin":-0.03975481400225082,"roa":-0.005479397335908365,"gross_margin":0.35120399585513706,"total_equity":238360923916.0,"total_assets":367085748613.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.018417109159507006,"dividend_yield":null,"eps":968.37,"revenue":98521163237.0,"operating_income":3612036860.0,"net_income":4423783096.0,"market_cap":null,"profit_margin":0.044901856115505456,"operating_margin":0.036662547835645994,"roa":0.011887420907715348,"gross_margin":0.35421078973714554,"total_equity":240199645758.0,"total_assets":372139855259.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.005683294702601995,"dividend_yield":null,"eps":-294.19,"revenue":95250526528.0,"operating_income":-1288400919.0,"net_income":-1343959249.0,"market_cap":null,"profit_margin":-0.014109730391935709,"operating_margin":-0.01352644406245103,"roa":-0.0036649128887167566,"gross_margin":0.31840630082065347,"total_equity":236475375522.0,"total_assets":366709739033.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.0202826549732983,"dividend_yield":null,"eps":1058.81,"revenue":104377795289.0,"operating_income":4517318770.0,"net_income":4836950827.0,"market_cap":null,"profit_margin":0.04634080278863438,"operating_margin":0.04327854173861884,"roa":0.013517061613531854,"gross_margin":0.3388303641026142,"total_equity":238477202978.0,"total_assets":357840406835.0}],"current_price":20850.0,"change_pct":-1.42,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":30700.0},{"date":"2016-10-25","close":30550.0},{"date":"2016-10-26","close":30900.0},{"date":"2016-10-27","close":31350.0},{"date":"2016-10-28","close":31450.0},{"date":"2016-10-31","close":31400.0},{"date":"2016-11-01","close":31000.0},{"date":"2016-11-02","close":29750.0},{"date":"2016-11-03","close":30050.0},{"date":"2016-11-04","close":30700.0},{"date":"2016-11-07","close":30750.0},{"date":"2016-11-08","close":30600.0},{"date":"2016-11-09","close":29400.0},{"date":"2016-11-10","close":30100.0},{"date":"2016-11-11","close":29800.0},{"date":"2016-11-14","close":32000.0},{"date":"2016-11-15","close":31800.0},{"date":"2016-11-16","close":33050.0},{"date":"2016-11-17","close":33200.0},{"date":"2016-11-18","close":32800.0},{"date":"2016-11-21","close":32450.0},{"date":"2016-11-22","close":32400.0},{"date":"2016-11-23","close":31800.0},{"date":"2016-11-24","close":32000.0},{"date":"2016-11-25","close":31600.0},{"date":"2016-11-28","close":30000.0},{"date":"2016-11-29","close":30050.0},{"date":"2016-11-30","close":30150.0},{"date":"2016-12-01","close":30500.0},{"date":"2016-12-02","close":30500.0},{"date":"2016-12-05","close":29850.0},{"date":"2016-12-06","close":30000.0},{"date":"2016-12-07","close":30200.0},{"date":"2016-12-08","close":30000.0},{"date":"2016-12-09","close":30200.0},{"date":"2016-12-12","close":30350.0},{"date":"2016-12-13","close":30350.0},{"date":"2016-12-14","close":30400.0},{"date":"2016-12-15","close":30300.0},{"date":"2016-12-16","close":30300.0},{"date":"2016-12-19","close":30200.0},{"date":"2016-12-20","close":30200.0},{"date":"2016-12-21","close":30600.0},{"date":"2016-12-22","close":30300.0},{"date":"2016-12-23","close":30400.0},{"date":"2016-12-26","close":30150.0},{"date":"2016-12-27","close":30350.0},{"date":"2016-12-28","close":30300.0},{"date":"2016-12-29","close":30600.0},{"date":"2017-01-02","close":30350.0},{"date":"2017-01-03","close":30350.0},{"date":"2017-01-04","close":30000.0},{"date":"2017-01-05","close":31300.0},{"date":"2017-01-06","close":30850.0},{"date":"2017-01-09","close":30550.0},{"date":"2017-01-10","close":30550.0},{"date":"2017-01-11","close":30600.0},{"date":"2017-01-12","close":30750.0},{"date":"2017-01-13","close":30600.0},{"date":"2017-01-16","close":30350.0},{"date":"2017-01-17","close":30400.0},{"date":"2017-01-18","close":30700.0},{"date":"2017-01-19","close":30650.0},{"date":"2017-01-20","close":30450.0},{"date":"2017-01-23","close":30200.0},{"date":"2017-01-24","close":30050.0},{"date":"2017-01-25","close":30200.0},{"date":"2017-01-26","close":31750.0},{"date":"2017-01-31","close":31000.0},{"date":"2017-02-01","close":32250.0},{"date":"2017-02-02","close":31850.0},{"date":"2017-02-03","close":33400.0},{"date":"2017-02-06","close":34900.0},{"date":"2017-02-07","close":34700.0},{"date":"2017-02-08","close":34500.0},{"date":"2017-02-09","close":34500.0},{"date":"2017-02-10","close":35800.0},{"date":"2017-02-13","close":35000.0},{"date":"2017-02-14","close":34250.0},{"date":"2017-02-15","close":33900.0},{"date":"2017-02-16","close":34400.0},{"date":"2017-02-17","close":34550.0},{"date":"2017-02-20","close":34550.0},{"date":"2017-02-21","close":34300.0},{"date":"2017-02-22","close":33850.0},{"date":"2017-02-23","close":34050.0},{"date":"2017-02-24","close":33600.0},{"date":"2017-02-27","close":33750.0},{"date":"2017-02-28","close":34000.0},{"date":"2017-03-02","close":33650.0},{"date":"2017-03-03","close":33750.0},{"date":"2017-03-06","close":33850.0},{"date":"2017-03-07","close":34200.0},{"date":"2017-03-08","close":34000.0},{"date":"2017-03-09","close":34400.0},{"date":"2017-03-10","close":33850.0},{"date":"2017-03-13","close":33950.0},{"date":"2017-03-14","close":34000.0},{"date":"2017-03-15","close":33800.0},{"date":"2017-03-16","close":33900.0},{"date":"2017-03-17","close":34000.0},{"date":"2017-03-20","close":33750.0},{"date":"2017-03-21","close":33750.0},{"date":"2017-03-22","close":33650.0},{"date":"2017-03-23","close":33500.0},{"date":"2017-03-24","close":33800.0},{"date":"2017-03-27","close":33850.0},{"date":"2017-03-28","close":33700.0},{"date":"2017-03-29","close":32900.0},{"date":"2017-03-30","close":33200.0},{"date":"2017-03-31","close":33600.0},{"date":"2017-04-03","close":33500.0},{"date":"2017-04-04","close":33600.0},{"date":"2017-04-05","close":33500.0},{"date":"2017-04-06","close":33800.0},{"date":"2017-04-07","close":33600.0},{"date":"2017-04-10","close":33800.0},{"date":"2017-04-11","close":33450.0},{"date":"2017-04-12","close":33500.0},{"date":"2017-04-13","close":33500.0},{"date":"2017-04-14","close":36000.0},{"date":"2017-04-17","close":35350.0},{"date":"2017-04-18","close":35100.0},{"date":"2017-04-19","close":34500.0},{"date":"2017-04-20","close":34900.0},{"date":"2017-04-21","close":35050.0},{"date":"2017-04-24","close":34650.0},{"date":"2017-04-25","close":34500.0},{"date":"2017-04-26","close":34900.0},{"date":"2017-04-27","close":35550.0},{"date":"2017-04-28","close":37000.0},{"date":"2017-05-02","close":41300.0},{"date":"2017-05-04","close":40100.0},{"date":"2017-05-08","close":39800.0},{"date":"2017-05-10","close":38600.0},{"date":"2017-05-11","close":38600.0},{"date":"2017-05-12","close":38150.0},{"date":"2017-05-15","close":39550.0},{"date":"2017-05-16","close":38500.0},{"date":"2017-05-17","close":38500.0},{"date":"2017-05-18","close":37900.0},{"date":"2017-05-19","close":38250.0},{"date":"2017-05-22","close":39200.0},{"date":"2017-05-23","close":38700.0},{"date":"2017-05-24","close":40100.0},{"date":"2017-05-25","close":42450.0},{"date":"2017-05-26","close":41650.0},{"date":"2017-05-29","close":40600.0},{"date":"2017-05-30","close":40500.0},{"date":"2017-05-31","close":40650.0},{"date":"2017-06-01","close":40850.0},{"date":"2017-06-02","close":40850.0},{"date":"2017-06-05","close":41150.0},{"date":"2017-06-07","close":40450.0},{"date":"2017-06-08","close":40400.0},{"date":"2017-06-09","close":40300.0},{"date":"2017-06-12","close":39450.0},{"date":"2017-06-13","close":38400.0},{"date":"2017-06-14","close":37800.0},{"date":"2017-06-15","close":37850.0},{"date":"2017-06-16","close":37700.0},{"date":"2017-06-19","close":37850.0},{"date":"2017-06-20","close":37300.0},{"date":"2017-06-21","close":37150.0},{"date":"2017-06-22","close":37200.0},{"date":"2017-06-23","close":38000.0},{"date":"2017-06-26","close":38050.0},{"date":"2017-06-27","close":37900.0},{"date":"2017-06-28","close":37200.0},{"date":"2017-06-29","close":37900.0},{"date":"2017-06-30","close":37700.0},{"date":"2017-07-03","close":38500.0},{"date":"2017-07-04","close":38850.0},{"date":"2017-07-05","close":39400.0},{"date":"2017-07-06","close":39650.0},{"date":"2017-07-07","close":39800.0},{"date":"2017-07-10","close":39700.0},{"date":"2017-07-11","close":39500.0},{"date":"2017-07-12","close":39700.0},{"date":"2017-07-13","close":39650.0},{"date":"2017-07-14","close":39700.0},{"date":"2017-07-17","close":40300.0},{"date":"2017-07-18","close":40000.0},{"date":"2017-07-19","close":39750.0},{"date":"2017-07-20","close":39750.0},{"date":"2017-07-21","close":38950.0},{"date":"2017-07-24","close":38700.0},{"date":"2017-07-25","close":38100.0},{"date":"2017-07-26","close":38800.0},{"date":"2017-07-27","close":38500.0},{"date":"2017-07-28","close":37650.0},{"date":"2017-07-31","close":38600.0},{"date":"2017-08-01","close":38300.0},{"date":"2017-08-02","close":38000.0},{"date":"2017-08-03","close":38000.0},{"date":"2017-08-04","close":38800.0},{"date":"2017-08-07","close":38900.0},{"date":"2017-08-08","close":38950.0},{"date":"2017-08-09","close":38650.0},{"date":"2017-08-10","close":38000.0},{"date":"2017-08-11","close":38100.0},{"date":"2017-08-14","close":38100.0},{"date":"2017-08-16","close":37950.0},{"date":"2017-08-17","close":38450.0},{"date":"2017-08-18","close":38500.0},{"date":"2017-08-21","close":38500.0},{"date":"2017-08-22","close":38100.0},{"date":"2017-08-23","close":38000.0},{"date":"2017-08-24","close":38000.0},{"date":"2017-08-25","close":38000.0},{"date":"2017-08-28","close":38200.0},{"date":"2017-08-29","close":38000.0},{"date":"2017-08-30","close":38000.0},{"date":"2017-08-31","close":37900.0},{"date":"2017-09-01","close":37550.0},{"date":"2017-09-04","close":37350.0},{"date":"2017-09-05","close":36600.0},{"date":"2017-09-06","close":36500.0},{"date":"2017-09-07","close":36500.0},{"date":"2017-09-08","close":36450.0},{"date":"2017-09-11","close":36450.0},{"date":"2017-09-12","close":36700.0},{"date":"2017-09-13","close":36500.0},{"date":"2017-09-14","close":36250.0},{"date":"2017-09-15","close":36300.0},{"date":"2017-09-18","close":35700.0},{"date":"2017-09-19","close":36200.0},{"date":"2017-09-20","close":36300.0},{"date":"2017-09-21","close":35900.0},{"date":"2017-09-22","close":35300.0},{"date":"2017-09-25","close":33500.0},{"date":"2017-09-26","close":35400.0},{"date":"2017-09-27","close":35000.0},{"date":"2017-09-28","close":35400.0},{"date":"2017-09-29","close":34800.0},{"date":"2017-10-10","close":34600.0},{"date":"2017-10-11","close":34500.0},{"date":"2017-10-12","close":34100.0},{"date":"2017-10-13","close":34100.0},{"date":"2017-10-16","close":33650.0},{"date":"2017-10-17","close":34000.0},{"date":"2017-10-18","close":33900.0},{"date":"2017-10-19","close":34300.0},{"date":"2017-10-20","close":34000.0},{"date":"2017-10-23","close":33750.0},{"date":"2017-10-24","close":33750.0},{"date":"2017-10-25","close":33350.0},{"date":"2017-10-26","close":33400.0},{"date":"2017-10-27","close":33500.0},{"date":"2017-10-30","close":32950.0},{"date":"2017-10-31","close":33200.0},{"date":"2017-11-01","close":33150.0},{"date":"2017-11-02","close":33150.0},{"date":"2017-11-03","close":33000.0},{"date":"2017-11-06","close":33200.0},{"date":"2017-11-07","close":33100.0},{"date":"2017-11-08","close":33200.0},{"date":"2017-11-09","close":33200.0},{"date":"2017-11-10","close":33150.0},{"date":"2017-11-13","close":33100.0},{"date":"2017-11-14","close":34650.0},{"date":"2017-11-15","close":35300.0},{"date":"2017-11-16","close":35150.0},{"date":"2017-11-17","close":36200.0},{"date":"2017-11-20","close":37400.0},{"date":"2017-11-21","close":37000.0},{"date":"2017-11-22","close":36000.0},{"date":"2017-11-23","close":36000.0},{"date":"2017-11-24","close":36400.0},{"date":"2017-11-27","close":35900.0},{"date":"2017-11-28","close":35500.0},{"date":"2017-11-29","close":35500.0},{"date":"2017-11-30","close":35050.0},{"date":"2017-12-01","close":35200.0},{"date":"2017-12-04","close":35350.0},{"date":"2017-12-05","close":35400.0},{"date":"2017-12-06","close":36450.0},{"date":"2017-12-07","close":36000.0},{"date":"2017-12-08","close":35700.0},{"date":"2017-12-11","close":35400.0},{"date":"2017-12-12","close":35200.0},{"date":"2017-12-13","close":34900.0},{"date":"2017-12-14","close":34500.0},{"date":"2017-12-15","close":35000.0},{"date":"2017-12-18","close":35150.0},{"date":"2017-12-19","close":34300.0},{"date":"2017-12-20","close":33800.0},{"date":"2017-12-21","close":33850.0},{"date":"2017-12-22","close":33900.0},{"date":"2017-12-26","close":33700.0},{"date":"2017-12-27","close":34200.0},{"date":"2017-12-28","close":34900.0},{"date":"2018-01-02","close":34411.9297},{"date":"2018-01-03","close":34269.1445},{"date":"2018-01-04","close":34364.3359},{"date":"2018-01-05","close":34745.1094},{"date":"2018-01-08","close":34269.1445},{"date":"2018-01-09","close":35316.2617},{"date":"2018-01-10","close":36553.75},{"date":"2018-01-11","close":38457.5938},{"date":"2018-01-12","close":37886.4492},{"date":"2018-01-15","close":39123.9375},{"date":"2018-01-16","close":39599.9023},{"date":"2018-01-17","close":39885.4766},{"date":"2018-01-18","close":39647.4961},{"date":"2018-01-19","close":39695.0977},{"date":"2018-01-22","close":39837.875},{"date":"2018-01-23","close":41122.9766},{"date":"2018-01-24","close":40980.1797},{"date":"2018-01-25","close":42503.2578},{"date":"2018-01-26","close":42360.4688},{"date":"2018-01-29","close":43122.0078},{"date":"2018-01-30","close":42598.4531},{"date":"2018-01-31","close":41456.1445},{"date":"2018-02-01","close":40932.5977},{"date":"2018-02-02","close":40313.8398},{"date":"2018-02-05","close":38029.2305},{"date":"2018-02-06","close":38362.4062},{"date":"2018-02-07","close":37600.8672},{"date":"2018-02-08","close":38172.0234},{"date":"2018-02-09","close":38267.2109},{"date":"2018-02-12","close":37791.2461},{"date":"2018-02-13","close":37220.0977},{"date":"2018-02-14","close":36363.3711},{"date":"2018-02-19","close":37172.5039},{"date":"2018-02-20","close":37029.7109},{"date":"2018-02-21","close":36553.75},{"date":"2018-02-22","close":37077.3047},{"date":"2018-02-23","close":36506.1523},{"date":"2018-02-26","close":35697.0273},{"date":"2018-02-27","close":35506.6406},{"date":"2018-02-28","close":35316.2617},{"date":"2018-03-02","close":35601.832},{"date":"2018-03-05","close":35887.4062},{"date":"2018-03-06","close":36458.5625},{"date":"2018-03-07","close":36172.9922},{"date":"2018-03-08","close":36172.9922},{"date":"2018-03-09","close":36410.9688},{"date":"2018-03-12","close":37220.0977},{"date":"2018-03-13","close":37458.0781},{"date":"2018-03-14","close":37553.2695},{"date":"2018-03-15","close":37791.2461},{"date":"2018-03-16","close":38267.2109},{"date":"2018-03-19","close":37791.2461},{"date":"2018-03-20","close":37791.2461},{"date":"2018-03-21","close":38219.6133},{"date":"2018-03-22","close":38267.2109},{"date":"2018-03-23","close":37220.0977},{"date":"2018-03-26","close":38029.2305},{"date":"2018-03-27","close":38076.832},{"date":"2018-03-28","close":38029.2305},{"date":"2018-03-29","close":37696.0586},{"date":"2018-03-30","close":37743.6523},{"date":"2018-04-02","close":37886.4492},{"date":"2018-04-03","close":37934.0391},{"date":"2018-04-04","close":37124.9062},{"date":"2018-04-05","close":37029.7109},{"date":"2018-04-06","close":37362.8906},{"date":"2018-04-09","close":36506.1523},{"date":"2018-04-10","close":36458.5625},{"date":"2018-04-11","close":36410.9688},{"date":"2018-04-12","close":36458.5625},{"date":"2018-04-13","close":37124.9062},{"date":"2018-04-16","close":37077.3047},{"date":"2018-04-17","close":37267.6914},{"date":"2018-04-18","close":37315.2891},{"date":"2018-04-19","close":37172.5039},{"date":"2018-04-20","close":36982.1133},{"date":"2018-04-23","close":36744.1367},{"date":"2018-04-24","close":36268.1758},{"date":"2018-04-25","close":36172.9922},{"date":"2018-04-26","close":36125.3906},{"date":"2018-04-27","close":35982.6016},{"date":"2018-04-30","close":35601.832},{"date":"2018-05-02","close":36268.1758},{"date":"2018-05-03","close":35697.0273},{"date":"2018-05-04","close":35982.6016},{"date":"2018-05-08","close":35554.2383},{"date":"2018-05-09","close":34887.8906},{"date":"2018-05-10","close":34649.9141},{"date":"2018-05-11","close":34602.3203},{"date":"2018-05-14","close":35030.6836},{"date":"2018-05-15","close":34983.0898},{"date":"2018-05-16","close":33888.3789},{"date":"2018-05-17","close":34554.7266},{"date":"2018-05-18","close":34649.9141},{"date":"2018-05-21","close":35221.0664},{"date":"2018-05-23","close":35649.4258},{"date":"2018-05-24","close":35411.4492},{"date":"2018-05-25","close":34697.5117},{"date":"2018-05-28","close":35554.2383},{"date":"2018-05-29","close":34411.9297},{"date":"2018-05-30","close":34602.3203},{"date":"2018-05-31","close":34602.3203},{"date":"2018-06-01","close":34649.9141},{"date":"2018-06-04","close":35125.8711},{"date":"2018-06-05","close":35078.2812},{"date":"2018-06-07","close":36934.5234},{"date":"2018-06-08","close":36125.3906},{"date":"2018-06-11","close":36268.1758},{"date":"2018-06-12","close":36220.582},{"date":"2018-06-14","close":36077.793},{"date":"2018-06-15","close":35649.4258},{"date":"2018-06-18","close":34840.2969},{"date":"2018-06-19","close":33888.3789},{"date":"2018-06-20","close":34840.2969},{"date":"2018-06-21","close":34364.3359},{"date":"2018-06-22","close":33983.5703},{"date":"2018-06-25","close":34126.3594},{"date":"2018-06-26","close":34745.1094},{"date":"2018-06-27","close":33888.3789},{"date":"2018-06-28","close":33983.5703},{"date":"2018-06-29","close":34126.3594},{"date":"2018-07-02","close":34126.3594},{"date":"2018-07-03","close":33697.9883},{"date":"2018-07-04","close":33602.8008},{"date":"2018-07-05","close":33983.5703},{"date":"2018-07-06","close":36363.3711},{"date":"2018-07-09","close":47215.2617},{"date":"2018-07-10","close":42074.8984},{"date":"2018-07-11","close":38267.2109},{"date":"2018-07-12","close":37648.4648},{"date":"2018-07-13","close":36363.3711},{"date":"2018-07-16","close":36648.9492},{"date":"2018-07-17","close":35982.6016},{"date":"2018-07-18","close":34078.7617},{"date":"2018-07-19","close":33507.6055},{"date":"2018-07-20","close":33126.8359},{"date":"2018-07-23","close":31222.998},{"date":"2018-07-24","close":30985.0195},{"date":"2018-07-25","close":31889.3438},{"date":"2018-07-26","close":31556.1699},{"date":"2018-07-27","close":31508.5742},{"date":"2018-07-30","close":31841.75},{"date":"2018-07-31","close":31841.75},{"date":"2018-08-01","close":31889.3438},{"date":"2018-08-02","close":32079.7246},{"date":"2018-08-03","close":31841.75},{"date":"2018-08-06","close":31746.5566},{"date":"2018-08-07","close":31460.9785},{"date":"2018-08-08","close":31413.3809},{"date":"2018-08-09","close":31365.7891},{"date":"2018-08-10","close":31603.7676},{"date":"2018-08-13","close":30461.4609},{"date":"2018-08-14","close":30366.2676},{"date":"2018-08-16","close":29985.498},{"date":"2018-08-17","close":30937.4219},{"date":"2018-08-20","close":31127.8066},{"date":"2018-08-21","close":31651.3613},{"date":"2018-08-22","close":31794.1543},{"date":"2018-08-23","close":30937.4219},{"date":"2018-08-24","close":31318.1914},{"date":"2018-08-27","close":31413.3809},{"date":"2018-08-28","close":31698.9629},{"date":"2018-08-29","close":31841.75},{"date":"2018-08-30","close":31794.1543},{"date":"2018-08-31","close":31984.5391},{"date":"2018-09-03","close":31698.9629},{"date":"2018-09-04","close":31841.75},{"date":"2018-09-05","close":32555.6836},{"date":"2018-09-06","close":32746.0664},{"date":"2018-09-07","close":31746.5566},{"date":"2018-09-10","close":31413.3809},{"date":"2018-09-11","close":31698.9629},{"date":"2018-09-12","close":31460.9785},{"date":"2018-09-13","close":31651.3613},{"date":"2018-09-14","close":31698.9629},{"date":"2018-09-17","close":36934.5234},{"date":"2018-09-18","close":32270.1074},{"date":"2018-09-19","close":32079.7246},{"date":"2018-09-20","close":31556.1699},{"date":"2018-09-21","close":31556.1699},{"date":"2018-09-27","close":32127.3223},{"date":"2018-09-28","close":33840.7852},{"date":"2018-10-01","close":33222.0312},{"date":"2018-10-02","close":34459.5234},{"date":"2018-10-04","close":32984.0547},{"date":"2018-10-05","close":35221.0664},{"date":"2018-10-08","close":34269.1445},{"date":"2018-10-10","close":32746.0664},{"date":"2018-10-11","close":31080.2109},{"date":"2018-10-12","close":30842.2305},{"date":"2018-10-15","close":31032.6152},{"date":"2018-10-16","close":31222.998},{"date":"2018-10-17","close":31175.4043},{"date":"2018-10-18","close":30937.4219},{"date":"2018-10-19","close":30128.2891},{"date":"2018-10-22","close":29890.3086},{"date":"2018-10-23","close":28938.3887},{"date":"2018-10-24","close":27843.6777},{"date":"2018-10-25","close":26844.1641},{"date":"2018-10-26","close":26082.6289},{"date":"2018-10-29","close":25511.4766},{"date":"2018-10-30","close":26082.6289},{"date":"2018-10-31","close":26653.7812},{"date":"2018-11-01","close":26748.9727},{"date":"2018-11-02","close":27367.7188},{"date":"2018-11-05","close":26748.9727},{"date":"2018-11-06","close":27462.9102},{"date":"2018-11-07","close":26891.7617},{"date":"2018-11-08","close":27224.9316},{"date":"2018-11-09","close":27320.123},{"date":"2018-11-12","close":26986.9512},{"date":"2018-11-13","close":27367.7188},{"date":"2018-11-14","close":27700.8926},{"date":"2018-11-15","close":27082.1426},{"date":"2018-11-16","close":27700.8926},{"date":"2018-11-19","close":27891.2734},{"date":"2018-11-20","close":27653.2969},{"date":"2018-11-21","close":27748.4902},{"date":"2018-11-22","close":27700.8926},{"date":"2018-11-23","close":27272.5293},{"date":"2018-11-26","close":27462.9102},{"date":"2018-11-27","close":27605.6973},{"date":"2018-11-28","close":27653.2969},{"date":"2018-11-29","close":27796.084},{"date":"2018-11-30","close":27605.6973},{"date":"2018-12-03","close":27653.2969},{"date":"2018-12-04","close":27605.6973},{"date":"2018-12-05","close":27272.5293},{"date":"2018-12-06","close":26748.9727},{"date":"2018-12-07","close":26891.7617},{"date":"2018-12-10","close":26939.3574},{"date":"2018-12-11","close":26796.5684},{"date":"2018-12-12","close":26891.7617},{"date":"2018-12-13","close":27129.7402},{"date":"2018-12-14","close":27224.9316},{"date":"2018-12-17","close":26844.1641},{"date":"2018-12-18","close":26891.7617},{"date":"2018-12-19","close":26891.7617},{"date":"2018-12-20","close":26653.7812},{"date":"2018-12-21","close":26653.7812},{"date":"2018-12-24","close":26558.5898},{"date":"2018-12-26","close":26606.1836},{"date":"2018-12-27","close":25982.9766},{"date":"2018-12-28","close":26702.0625},{"date":"2019-01-02","close":26606.1836},{"date":"2019-01-03","close":26558.2441},{"date":"2019-01-04","close":26510.3105},{"date":"2019-01-07","close":27037.6367},{"date":"2019-01-08","close":27564.9648},{"date":"2019-01-09","close":27852.5996},{"date":"2019-01-10","close":27421.1484},{"date":"2019-01-11","close":26845.8809},{"date":"2019-01-14","close":27085.5762},{"date":"2019-01-15","close":26989.6973},{"date":"2019-01-16","close":27277.3301},{"date":"2019-01-17","close":27085.5762},{"date":"2019-01-18","close":27564.9648},{"date":"2019-01-21","close":27852.5996},{"date":"2019-01-22","close":28092.293},{"date":"2019-01-23","close":27708.7832},{"date":"2019-01-24","close":27996.416},{"date":"2019-01-25","close":28715.502},{"date":"2019-01-28","close":28667.5625},{"date":"2019-01-29","close":27804.6582},{"date":"2019-01-30","close":27996.416},{"date":"2019-01-31","close":28092.293},{"date":"2019-02-01","close":28188.1738},{"date":"2019-02-07","close":29051.0781},{"date":"2019-02-08","close":29961.918},{"date":"2019-02-11","close":29961.918},{"date":"2019-02-12","close":30489.25},{"date":"2019-02-13","close":30393.3711},{"date":"2019-02-14","close":30393.3711},{"date":"2019-02-15","close":29866.0371},{"date":"2019-02-18","close":30297.4922},{"date":"2019-02-19","close":30153.6777},{"date":"2019-02-20","close":30681.0039},{"date":"2019-02-21","close":30585.125},{"date":"2019-02-22","close":30153.6777},{"date":"2019-02-25","close":30537.1875},{"date":"2019-02-26","close":30105.7344},{"date":"2019-02-27","close":29818.1016},{"date":"2019-02-28","close":29003.1367},{"date":"2019-03-04","close":29194.8926},{"date":"2019-03-05","close":29099.0137},{"date":"2019-03-06","close":29338.7109},{"date":"2019-03-07","close":29051.0781},{"date":"2019-03-08","close":28619.625},{"date":"2019-03-11","close":28619.625},{"date":"2019-03-12","close":28763.4414},{"date":"2019-03-13","close":28763.4414},{"date":"2019-03-14","close":28955.1992},{"date":"2019-03-15","close":28907.2578},{"date":"2019-03-18","close":28907.2578},{"date":"2019-03-19","close":29194.8926},{"date":"2019-03-20","close":28811.3809},{"date":"2019-03-21","close":28763.4414},{"date":"2019-03-22","close":28763.4414},{"date":"2019-03-25","close":28571.6855},{"date":"2019-03-26","close":29051.0781},{"date":"2019-03-27","close":28236.1113},{"date":"2019-03-28","close":28284.0527},{"date":"2019-03-29","close":28236.1113},{"date":"2019-04-01","close":28475.8066},{"date":"2019-04-02","close":28667.5625},{"date":"2019-04-03","close":28715.502},{"date":"2019-04-04","close":28044.3535},{"date":"2019-04-05","close":27948.4805},{"date":"2019-04-08","close":28140.2324},{"date":"2019-04-09","close":28284.0527},{"date":"2019-04-10","close":28284.0527},{"date":"2019-04-11","close":28571.6855},{"date":"2019-04-12","close":29482.5273},{"date":"2019-04-15","close":29626.3457},{"date":"2019-04-16","close":29578.4062},{"date":"2019-04-17","close":30633.0664},{"date":"2019-04-18","close":29674.2852},{"date":"2019-04-19","close":30345.4297},{"date":"2019-04-22","close":30345.4297},{"date":"2019-04-23","close":31591.8496},{"date":"2019-04-24","close":31448.0293},{"date":"2019-04-25","close":31400.0918},{"date":"2019-04-26","close":30872.7617},{"date":"2019-04-29","close":31495.9707},{"date":"2019-04-30","close":31591.8496},{"date":"2019-05-02","close":31112.459},{"date":"2019-05-03","close":32310.9297},{"date":"2019-05-07","close":32406.8145},{"date":"2019-05-08","close":32886.2031},{"date":"2019-05-09","close":32790.3203},{"date":"2019-05-10","close":31304.2129},{"date":"2019-05-13","close":31352.1523},{"date":"2019-05-14","close":31112.459},{"date":"2019-05-15","close":30585.125},{"date":"2019-05-16","close":31687.7246},{"date":"2019-05-17","close":30681.0039},{"date":"2019-05-20","close":30009.8594},{"date":"2019-05-21","close":29626.3457},{"date":"2019-05-22","close":29338.7109},{"date":"2019-05-23","close":29003.1367},{"date":"2019-05-24","close":28523.748},{"date":"2019-05-27","close":28284.0527},{"date":"2019-05-28","close":28571.6855},{"date":"2019-05-29","close":28523.748},{"date":"2019-05-30","close":27708.7832},{"date":"2019-05-31","close":28236.1113},{"date":"2019-06-03","close":27900.5391},{"date":"2019-06-04","close":28044.3535},{"date":"2019-06-05","close":27996.416},{"date":"2019-06-07","close":28859.3223},{"date":"2019-06-10","close":29051.0781},{"date":"2019-06-11","close":29290.7734},{"date":"2019-06-12","close":29338.7109},{"date":"2019-06-13","close":29434.5879},{"date":"2019-06-14","close":29482.5273},{"date":"2019-06-17","close":30633.0664},{"date":"2019-06-18","close":31112.459},{"date":"2019-06-19","close":31160.3945},{"date":"2019-06-20","close":31687.7246},{"date":"2019-06-21","close":32406.8145},{"date":"2019-06-24","close":31591.8496},{"date":"2019-06-25","close":31112.459},{"date":"2019-06-26","close":31160.3945},{"date":"2019-06-27","close":31016.5781},{"date":"2019-06-28","close":30872.7617},{"date":"2019-07-01","close":30776.8848},{"date":"2019-07-02","close":30681.0039},{"date":"2019-07-03","close":30201.6113},{"date":"2019-07-04","close":30105.7344},{"date":"2019-07-05","close":30057.7969},{"date":"2019-07-08","close":28955.1992},{"date":"2019-07-09","close":28571.6855},{"date":"2019-07-10","close":28571.6855},{"date":"2019-07-11","close":28619.625},{"date":"2019-07-12","close":29242.832},{"date":"2019-07-15","close":29242.832},{"date":"2019-07-16","close":29051.0781},{"date":"2019-07-17","close":28571.6855},{"date":"2019-07-18","close":28763.4414},{"date":"2019-07-19","close":28955.1992},{"date":"2019-07-22","close":28427.8672},{"date":"2019-07-23","close":28427.8672},{"date":"2019-07-24","close":28523.748},{"date":"2019-07-25","close":28379.9277},{"date":"2019-07-26","close":27612.9043},{"date":"2019-07-29","close":26318.5488},{"date":"2019-07-30","close":27229.3945},{"date":"2019-07-31","close":27037.6367},{"date":"2019-08-01","close":27756.7207},{"date":"2019-08-02","close":27660.8418},{"date":"2019-08-05","close":27181.4531},{"date":"2019-08-06","close":26462.3672},{"date":"2019-08-07","close":26174.7363},{"date":"2019-08-08","close":26318.5488},{"date":"2019-08-09","close":26462.3672},{"date":"2019-08-12","close":26558.2441},{"date":"2019-08-13","close":26702.0625},{"date":"2019-08-14","close":28715.502},{"date":"2019-08-16","close":29003.1367},{"date":"2019-08-19","close":29099.0137},{"date":"2019-08-20","close":29674.2852},{"date":"2019-08-21","close":30728.9453},{"date":"2019-08-22","close":30489.25},{"date":"2019-08-23","close":30489.25},{"date":"2019-08-26","close":29434.5879},{"date":"2019-08-27","close":29434.5879},{"date":"2019-08-28","close":29434.5879},{"date":"2019-08-29","close":28907.2578},{"date":"2019-08-30","close":30201.6113},{"date":"2019-09-02","close":30297.4922},{"date":"2019-09-03","close":30537.1875},{"date":"2019-09-04","close":30441.3086},{"date":"2019-09-05","close":30728.9453},{"date":"2019-09-06","close":30153.6777},{"date":"2019-09-09","close":29913.9805},{"date":"2019-09-10","close":30057.7969},{"date":"2019-09-11","close":30153.6777},{"date":"2019-09-16","close":30009.8594},{"date":"2019-09-17","close":30728.9453},{"date":"2019-09-18","close":30633.0664},{"date":"2019-09-19","close":30681.0039},{"date":"2019-09-20","close":30681.0039},{"date":"2019-09-23","close":30393.3711},{"date":"2019-09-24","close":30489.25},{"date":"2019-09-25","close":30297.4922},{"date":"2019-09-26","close":31495.9707},{"date":"2019-09-27","close":31831.543},{"date":"2019-09-30","close":30297.4922},{"date":"2019-10-01","close":30153.6777},{"date":"2019-10-02","close":29146.9551},{"date":"2019-10-04","close":29051.0781},{"date":"2019-10-07","close":28811.3809},{"date":"2019-10-08","close":29674.2852},{"date":"2019-10-10","close":29530.4668},{"date":"2019-10-11","close":29770.1621},{"date":"2019-10-14","close":29146.9551},{"date":"2019-10-15","close":29386.6523},{"date":"2019-10-16","close":29386.6523},{"date":"2019-10-17","close":28811.3809},{"date":"2019-10-18","close":29051.0781},{"date":"2019-10-21","close":28763.4414},{"date":"2019-10-22","close":28715.502},{"date":"2019-10-23","close":28331.9902},{"date":"2019-10-24","close":28092.293},{"date":"2019-10-25","close":28475.8066},{"date":"2019-10-28","close":28475.8066},{"date":"2019-10-29","close":28475.8066},{"date":"2019-10-30","close":28284.0527},{"date":"2019-10-31","close":28284.0527},{"date":"2019-11-01","close":28188.1738},{"date":"2019-11-04","close":28379.9277},{"date":"2019-11-05","close":28427.8672},{"date":"2019-11-06","close":29051.0781},{"date":"2019-11-07","close":28955.1992},{"date":"2019-11-08","close":28619.625},{"date":"2019-11-11","close":28859.3223},{"date":"2019-11-12","close":28859.3223},{"date":"2019-11-13","close":28619.625},{"date":"2019-11-14","close":31064.5176},{"date":"2019-11-15","close":31016.5781},{"date":"2019-11-18","close":30872.7617},{"date":"2019-11-19","close":30824.8223},{"date":"2019-11-20","close":30393.3711},{"date":"2019-11-21","close":29722.2266},{"date":"2019-11-22","close":30153.6777},{"date":"2019-11-25","close":30681.0039},{"date":"2019-11-26","close":31352.1523},{"date":"2019-11-27","close":31783.6016},{"date":"2019-11-28","close":32071.2402},{"date":"2019-11-29","close":31975.3613},{"date":"2019-12-02","close":31783.6016},{"date":"2019-12-03","close":31831.543},{"date":"2019-12-04","close":31591.8496},{"date":"2019-12-05","close":31831.543},{"date":"2019-12-06","close":33030.0156},{"date":"2019-12-09","close":32982.0742},{"date":"2019-12-10","close":32598.5723},{"date":"2019-12-11","close":32406.8145},{"date":"2019-12-12","close":32598.5723},{"date":"2019-12-13","close":31879.4805},{"date":"2019-12-16","close":32215.0586},{"date":"2019-12-17","close":32550.6289},{"date":"2019-12-18","close":32406.8145},{"date":"2019-12-19","close":32694.4473},{"date":"2019-12-20","close":33077.9609},{"date":"2019-12-23","close":32838.2656},{"date":"2019-12-24","close":32838.2656},{"date":"2019-12-26","close":32454.7539},{"date":"2019-12-27","close":32792.3203},{"date":"2019-12-30","close":32792.3203},{"date":"2020-01-02","close":34190.8125},{"date":"2020-01-03","close":33805.0234},{"date":"2020-01-06","close":33081.6641},{"date":"2020-01-07","close":33660.3477},{"date":"2020-01-08","close":32936.9883},{"date":"2020-01-09","close":33997.918},{"date":"2020-01-10","close":33997.918},{"date":"2020-01-13","close":33853.25},{"date":"2020-01-14","close":32840.543},{"date":"2020-01-15","close":32502.9746},{"date":"2020-01-16","close":32406.5254},{"date":"2020-01-17","close":32406.5254},{"date":"2020-01-20","close":32165.4082},{"date":"2020-01-21","close":31634.9414},{"date":"2020-01-22","close":31345.5977},{"date":"2020-01-23","close":31586.7188},{"date":"2020-01-28","close":30911.5801},{"date":"2020-01-29","close":31200.9277},{"date":"2020-01-30","close":30622.2363},{"date":"2020-01-31","close":29850.6543},{"date":"2020-02-03","close":30332.8945},{"date":"2020-02-04","close":30477.5664},{"date":"2020-02-05","close":30622.2363},{"date":"2020-02-06","close":30670.4629},{"date":"2020-02-07","close":30766.9082},{"date":"2020-02-10","close":31586.7188},{"date":"2020-02-11","close":31056.2559},{"date":"2020-02-12","close":30863.3594},{"date":"2020-02-13","close":30381.1191},{"date":"2020-02-14","close":30525.791},{"date":"2020-02-17","close":29850.6543},{"date":"2020-02-18","close":29513.0879},{"date":"2020-02-19","close":29223.7422},{"date":"2020-02-20","close":28837.9492},{"date":"2020-02-21","close":28548.6094},{"date":"2020-02-24","close":27632.3496},{"date":"2020-02-25","close":28596.832},{"date":"2020-02-26","close":28693.2793},{"date":"2020-02-27","close":28355.709},{"date":"2020-02-28","close":27584.1289},{"date":"2020-03-02","close":27777.0215},{"date":"2020-03-03","close":28114.5938},{"date":"2020-03-04","close":28162.8145},{"date":"2020-03-05","close":28307.4883},{"date":"2020-03-06","close":27921.6934},{"date":"2020-03-09","close":27921.6934},{"date":"2020-03-10","close":26233.8535},{"date":"2020-03-11","close":25558.7207},{"date":"2020-03-12","close":24642.4629},{"date":"2020-03-13","close":23147.5195},{"date":"2020-03-16","close":22568.832},{"date":"2020-03-17","close":21990.1426},{"date":"2020-03-18","close":19964.7344},{"date":"2020-03-19","close":17891.1035},{"date":"2020-03-20","close":19530.7207},{"date":"2020-03-23","close":18614.4609},{"date":"2020-03-24","close":19916.5098},{"date":"2020-03-25","close":21363.2305},{"date":"2020-03-26","close":21941.918},{"date":"2020-03-27","close":21941.918},{"date":"2020-03-30","close":22375.9375},{"date":"2020-03-31","close":23243.9668},{"date":"2020-04-01","close":23822.6562},{"date":"2020-04-02","close":24208.4453},{"date":"2020-04-03","close":24256.6719},{"date":"2020-04-06","close":25076.4785},{"date":"2020-04-07","close":25365.8242},{"date":"2020-04-08","close":25365.8242},{"date":"2020-04-09","close":26233.8535},{"date":"2020-04-10","close":25703.3906},{"date":"2020-04-13","close":26137.4082},{"date":"2020-04-14","close":26908.9922},{"date":"2020-04-16","close":27198.334},{"date":"2020-04-17","close":27535.9023},{"date":"2020-04-20","close":27584.1289},{"date":"2020-04-21","close":27005.4395},{"date":"2020-04-22","close":26908.9922},{"date":"2020-04-23","close":27632.3496},{"date":"2020-04-24","close":27439.457},{"date":"2020-04-27","close":27969.918},{"date":"2020-04-28","close":28162.8145},{"date":"2020-04-29","close":27777.0215},{"date":"2020-05-04","close":29657.7578},{"date":"2020-05-06","close":29850.6543},{"date":"2020-05-07","close":29995.3281},{"date":"2020-05-08","close":29609.5352},{"date":"2020-05-11","close":29175.5215},{"date":"2020-05-12","close":29175.5215},{"date":"2020-05-13","close":29223.7422},{"date":"2020-05-14","close":29175.5215},{"date":"2020-05-15","close":37904.0625},{"date":"2020-05-18","close":46295.0391},{"date":"2020-05-19","close":42533.5664},{"date":"2020-05-20","close":42485.3398},{"date":"2020-05-21","close":42340.6719},{"date":"2020-05-22","close":44366.0781},{"date":"2020-05-25","close":43160.4766},{"date":"2020-05-26","close":42774.6875},{"date":"2020-05-27","close":44558.9766},{"date":"2020-05-28","close":45861.0195},{"date":"2020-05-29","close":47597.082},{"date":"2020-06-01","close":44655.4258},{"date":"2020-06-02","close":45668.125},{"date":"2020-06-03","close":43883.8359},{"date":"2020-06-04","close":43498.0469},{"date":"2020-06-05","close":42388.8984},{"date":"2020-06-08","close":42822.9102},{"date":"2020-06-09","close":42340.6719},{"date":"2020-06-10","close":42726.4609},{"date":"2020-06-11","close":40556.3828},{"date":"2020-06-12","close":39736.5742},{"date":"2020-06-15","close":37277.1523},{"date":"2020-06-16","close":40556.3828},{"date":"2020-06-17","close":40990.3984},{"date":"2020-06-18","close":42822.9102},{"date":"2020-06-19","close":41472.6406},{"date":"2020-06-22","close":40797.5039},{"date":"2020-06-23","close":41231.5195},{"date":"2020-06-24","close":40122.3711},{"date":"2020-06-25","close":40411.7109},{"date":"2020-06-26","close":40845.7266},{"date":"2020-06-29","close":42388.8984},{"date":"2020-06-30","close":43883.8359},{"date":"2020-07-01","close":41810.207},{"date":"2020-07-02","close":43787.3867},{"date":"2020-07-03","close":43256.9258},{"date":"2020-07-06","close":42678.2383},{"date":"2020-07-07","close":43449.8203},{"date":"2020-07-08","close":43305.1484},{"date":"2020-07-09","close":43401.5977},{"date":"2020-07-10","close":44076.7383},{"date":"2020-07-13","close":43401.5977},{"date":"2020-07-14","close":43401.5977},{"date":"2020-07-15","close":44703.6484},{"date":"2020-07-16","close":43498.0469},{"date":"2020-07-17","close":43015.8086},{"date":"2020-07-20","close":42292.4492},{"date":"2020-07-21","close":43498.0469},{"date":"2020-07-22","close":43498.0469},{"date":"2020-07-23","close":45812.7969},{"date":"2020-07-24","close":46487.9336},{"date":"2020-07-27","close":46295.0391},{"date":"2020-07-28","close":44703.6484},{"date":"2020-07-29","close":45427.0039},{"date":"2020-07-30","close":45427.0039},{"date":"2020-07-31","close":45089.4375},{"date":"2020-08-03","close":46536.1602},{"date":"2020-08-04","close":46295.0391},{"date":"2020-08-05","close":47645.3125},{"date":"2020-08-06","close":48416.8906},{"date":"2020-08-07","close":47693.5312},{"date":"2020-08-10","close":47934.6523},{"date":"2020-08-11","close":50152.957},{"date":"2020-08-12","close":47597.082},{"date":"2020-08-13","close":47066.6211},{"date":"2020-08-14","close":49188.4766},{"date":"2020-08-18","close":46295.0391},{"date":"2020-08-19","close":48175.7734},{"date":"2020-08-20","close":46777.2773},{"date":"2020-08-21","close":45909.2461},{"date":"2020-08-24","close":46632.6094},{"date":"2020-08-25","close":46584.3828},{"date":"2020-08-26","close":45764.5781},{"date":"2020-08-27","close":44462.5234},{"date":"2020-08-28","close":45330.5547},{"date":"2020-08-31","close":45571.6758},{"date":"2020-09-01","close":45957.4688},{"date":"2020-09-02","close":45909.2461},{"date":"2020-09-03","close":45716.3516},{"date":"2020-09-04","close":44944.7656},{"date":"2020-09-07","close":45330.5547},{"date":"2020-09-08","close":45185.8867},{"date":"2020-09-09","close":45475.2305},{"date":"2020-09-10","close":45475.2305},{"date":"2020-09-11","close":45523.4531},{"date":"2020-09-14","close":45523.4531},{"date":"2020-09-15","close":45957.4688},{"date":"2020-09-16","close":45330.5547},{"date":"2020-09-17","close":44944.7656},{"date":"2020-09-18","close":45234.1094},{"date":"2020-09-21","close":44944.7656},{"date":"2020-09-22","close":43208.6992},{"date":"2020-09-23","close":43160.4766},{"date":"2020-09-24","close":41713.7578},{"date":"2020-09-25","close":40749.2812},{"date":"2020-09-28","close":41954.8789},{"date":"2020-09-29","close":42871.1406},{"date":"2020-10-05","close":43449.8203},{"date":"2020-10-06","close":43690.9414},{"date":"2020-10-07","close":43498.0469},{"date":"2020-10-08","close":43739.1641},{"date":"2020-10-12","close":43883.8359},{"date":"2020-10-13","close":43787.3867},{"date":"2020-10-14","close":43208.6992},{"date":"2020-10-15","close":42388.8984},{"date":"2020-10-16","close":41954.8789},{"date":"2020-10-19","close":43690.9414},{"date":"2020-10-20","close":43690.9414},{"date":"2020-10-21","close":43739.1641},{"date":"2020-10-22","close":42919.3594},{"date":"2020-10-23","close":42967.582},{"date":"2020-10-26","close":42147.7734},{"date":"2020-10-27","close":41569.082},{"date":"2020-10-28","close":42726.4609},{"date":"2020-10-29","close":41665.5352},{"date":"2020-10-30","close":41906.6562},{"date":"2020-11-02","close":42003.1016},{"date":"2020-11-03","close":42196.0},{"date":"2020-11-04","close":43883.8359},{"date":"2020-11-05","close":43112.2578},{"date":"2020-11-06","close":42726.4609},{"date":"2020-11-09","close":42967.582},{"date":"2020-11-10","close":42967.582},{"date":"2020-11-11","close":43353.3711},{"date":"2020-11-12","close":43546.2734},{"date":"2020-11-13","close":43739.1641},{"date":"2020-11-16","close":44173.1797},{"date":"2020-11-17","close":44028.5117},{"date":"2020-11-18","close":44896.5469},{"date":"2020-11-19","close":44124.9609},{"date":"2020-11-20","close":44800.0977},{"date":"2020-11-23","close":45234.1094},{"date":"2020-11-24","close":44655.4258},{"date":"2020-11-25","close":44221.4062},{"date":"2020-11-26","close":44607.1953},{"date":"2020-11-27","close":44414.3008},{"date":"2020-11-30","close":43305.1484},{"date":"2020-12-01","close":43594.4922},{"date":"2020-12-02","close":43498.0469},{"date":"2020-12-03","close":42967.582},{"date":"2020-12-04","close":42967.582},{"date":"2020-12-07","close":43594.4922},{"date":"2020-12-08","close":43449.8203},{"date":"2020-12-09","close":43112.2578},{"date":"2020-12-10","close":42630.0195},{"date":"2020-12-11","close":43401.5977},{"date":"2020-12-14","close":43883.8359},{"date":"2020-12-15","close":43160.4766},{"date":"2020-12-16","close":44173.1797},{"date":"2020-12-17","close":48609.7969},{"date":"2020-12-18","close":47259.5156},{"date":"2020-12-21","close":47018.3984},{"date":"2020-12-22","close":46825.5039},{"date":"2020-12-23","close":47404.1914},{"date":"2020-12-24","close":49863.6133},{"date":"2020-12-28","close":50442.3008},{"date":"2020-12-29","close":51120.0352},{"date":"2020-12-30","close":50926.3945},{"date":"2021-01-04","close":51216.8477},{"date":"2021-01-05","close":53734.1211},{"date":"2021-01-06","close":53443.668},{"date":"2021-01-07","close":53637.3047},{"date":"2021-01-08","close":54508.668},{"date":"2021-01-11","close":53734.1211},{"date":"2021-01-12","close":52669.1211},{"date":"2021-01-13","close":54411.8516},{"date":"2021-01-14","close":53346.8516},{"date":"2021-01-15","close":51604.1211},{"date":"2021-01-18","close":50151.8516},{"date":"2021-01-19","close":51604.1211},{"date":"2021-01-20","close":50926.3945},{"date":"2021-01-21","close":51410.4922},{"date":"2021-01-22","close":51894.5781},{"date":"2021-01-25","close":52959.5781},{"date":"2021-01-26","close":51507.3047},{"date":"2021-01-27","close":50345.4844},{"date":"2021-01-28","close":50055.0312},{"date":"2021-01-29","close":48263.8945},{"date":"2021-02-01","close":50345.4844},{"date":"2021-02-02","close":50248.6641},{"date":"2021-02-03","close":51216.8477},{"date":"2021-02-04","close":50442.3047},{"date":"2021-02-05","close":47731.3906},{"date":"2021-02-08","close":47440.9336},{"date":"2021-02-09","close":47344.1211},{"date":"2021-02-10","close":46521.1641},{"date":"2021-02-15","close":47440.9336},{"date":"2021-02-16","close":47198.8906},{"date":"2021-02-17","close":48021.8477},{"date":"2021-02-18","close":47489.3438},{"date":"2021-02-19","close":47828.2148},{"date":"2021-02-22","close":47344.1211},{"date":"2021-02-23","close":48167.0742},{"date":"2021-02-24","close":46811.6211},{"date":"2021-02-25","close":47053.6641},{"date":"2021-02-26","close":45940.2578},{"date":"2021-03-02","close":46279.1172},{"date":"2021-03-03","close":47005.2578},{"date":"2021-03-04","close":46569.5781},{"date":"2021-03-05","close":46279.1172},{"date":"2021-03-08","close":46133.8906},{"date":"2021-03-09","close":45795.0273},{"date":"2021-03-10","close":45795.0273},{"date":"2021-03-11","close":46085.4805},{"date":"2021-03-12","close":46230.7109},{"date":"2021-03-15","close":47247.3008},{"date":"2021-03-16","close":47102.0742},{"date":"2021-03-17","close":46714.8047},{"date":"2021-03-18","close":46956.8438},{"date":"2021-03-19","close":46860.0312},{"date":"2021-03-22","close":46714.8047},{"date":"2021-03-23","close":46085.4805},{"date":"2021-03-24","close":45552.9805},{"date":"2021-03-25","close":45891.8477},{"date":"2021-03-26","close":45891.8477},{"date":"2021-03-29","close":46182.3047},{"date":"2021-03-30","close":46085.4805},{"date":"2021-03-31","close":46182.3047},{"date":"2021-04-01","close":47537.7578},{"date":"2021-04-02","close":47150.4805},{"date":"2021-04-05","close":47344.1211},{"date":"2021-04-06","close":46714.8047},{"date":"2021-04-07","close":46327.5312},{"date":"2021-04-08","close":46472.7578},{"date":"2021-04-09","close":47198.8906},{"date":"2021-04-12","close":47053.6641},{"date":"2021-04-13","close":47344.1211},{"date":"2021-04-14","close":47295.7109},{"date":"2021-04-15","close":47586.1641},{"date":"2021-04-16","close":47537.7578},{"date":"2021-04-19","close":47440.9336},{"date":"2021-04-20","close":47634.5703},{"date":"2021-04-21","close":47537.7578},{"date":"2021-04-22","close":48263.8945},{"date":"2021-04-23","close":48312.3047},{"date":"2021-04-26","close":48505.9414},{"date":"2021-04-27","close":48118.6641},{"date":"2021-04-28","close":47295.7109},{"date":"2021-04-29","close":46956.8438},{"date":"2021-04-30","close":46230.7109},{"date":"2021-05-03","close":46569.5781},{"date":"2021-05-04","close":46375.9375},{"date":"2021-05-06","close":47053.6641},{"date":"2021-05-07","close":47925.0312},{"date":"2021-05-10","close":49377.3047},{"date":"2021-05-11","close":50732.7578},{"date":"2021-05-12","close":50345.4844},{"date":"2021-05-13","close":55186.3945},{"date":"2021-05-14","close":57606.8555},{"date":"2021-05-17","close":54895.9414},{"date":"2021-05-18","close":55670.4922},{"date":"2021-05-20","close":53443.668},{"date":"2021-05-21","close":54315.0312},{"date":"2021-05-24","close":52862.7617},{"date":"2021-05-25","close":55476.8477},{"date":"2021-05-26","close":61382.7656},{"date":"2021-05-27","close":63512.7656},{"date":"2021-05-28","close":61770.0312},{"date":"2021-05-31","close":60317.7656},{"date":"2021-06-01","close":62835.0391},{"date":"2021-06-02","close":60705.0391},{"date":"2021-06-03","close":60414.582},{"date":"2021-06-04","close":63125.4922},{"date":"2021-06-07","close":61285.9453},{"date":"2021-06-08","close":60608.2227},{"date":"2021-06-09","close":59252.7656},{"date":"2021-06-10","close":59155.9453},{"date":"2021-06-11","close":58090.9492},{"date":"2021-06-14","close":59543.2188},{"date":"2021-06-15","close":58768.6758},{"date":"2021-06-16","close":57800.4883},{"date":"2021-06-17","close":57800.4883},{"date":"2021-06-18","close":57800.4883},{"date":"2021-06-21","close":56057.7617},{"date":"2021-06-22","close":56251.3945},{"date":"2021-06-23","close":57413.2188},{"date":"2021-06-24","close":57316.3984},{"date":"2021-06-25","close":57897.3047},{"date":"2021-06-28","close":57897.3047},{"date":"2021-06-29","close":57606.8555},{"date":"2021-06-30","close":57703.6758},{"date":"2021-07-01","close":56541.8516},{"date":"2021-07-02","close":57025.9453},{"date":"2021-07-05","close":58575.0352},{"date":"2021-07-06","close":58575.0352},{"date":"2021-07-07","close":58381.3984},{"date":"2021-07-08","close":57122.7617},{"date":"2021-07-09","close":56929.1211},{"date":"2021-07-12","close":58478.2148},{"date":"2021-07-13","close":57994.125},{"date":"2021-07-14","close":57316.3984},{"date":"2021-07-15","close":58671.8516},{"date":"2021-07-16","close":60317.7656},{"date":"2021-07-19","close":59349.582},{"date":"2021-07-20","close":57413.2188},{"date":"2021-07-21","close":55670.4922},{"date":"2021-07-22","close":56251.3945},{"date":"2021-07-23","close":56348.2188},{"date":"2021-07-26","close":56541.8516},{"date":"2021-07-27","close":56735.4883},{"date":"2021-07-28","close":56154.5781},{"date":"2021-07-29","close":56251.3945},{"date":"2021-07-30","close":55283.2148},{"date":"2021-08-02","close":55476.8477},{"date":"2021-08-03","close":54895.9414},{"date":"2021-08-04","close":55573.668},{"date":"2021-08-05","close":55767.3086},{"date":"2021-08-06","close":55670.4922},{"date":"2021-08-09","close":55089.5781},{"date":"2021-08-10","close":54411.8516},{"date":"2021-08-11","close":54411.8516},{"date":"2021-08-12","close":53540.4883},{"date":"2021-08-13","close":53637.3047},{"date":"2021-08-17","close":47586.1641},{"date":"2021-08-18","close":47247.3008},{"date":"2021-08-19","close":45746.6172},{"date":"2021-08-20","close":44972.0781},{"date":"2021-08-23","close":45262.5273},{"date":"2021-08-24","close":44536.3867},{"date":"2021-08-25","close":45795.0273},{"date":"2021-08-26","close":45068.8945},{"date":"2021-08-27","close":44875.2539},{"date":"2021-08-30","close":45068.8945},{"date":"2021-08-31","close":45504.5742},{"date":"2021-09-01","close":46133.8906},{"date":"2021-09-02","close":46472.7578},{"date":"2021-09-03","close":46085.4805},{"date":"2021-09-06","close":47828.2148},{"date":"2021-09-07","close":47876.6211},{"date":"2021-09-08","close":47247.3008},{"date":"2021-09-09","close":46666.3906},{"date":"2021-09-10","close":46569.5781},{"date":"2021-09-13","close":46085.4805},{"date":"2021-09-14","close":46424.3477},{"date":"2021-09-15","close":46811.6211},{"date":"2021-09-16","close":46569.5781},{"date":"2021-09-17","close":46714.8047},{"date":"2021-09-23","close":45988.6602},{"date":"2021-09-24","close":46424.3477},{"date":"2021-09-27","close":46182.3047},{"date":"2021-09-28","close":45020.4805},{"date":"2021-09-29","close":44536.3867},{"date":"2021-09-30","close":45795.0273},{"date":"2021-10-01","close":45068.8945},{"date":"2021-10-05","close":45407.7578},{"date":"2021-10-06","close":45262.5273},{"date":"2021-10-07","close":45843.4336},{"date":"2021-10-08","close":45504.5742},{"date":"2021-10-12","close":45068.8945},{"date":"2021-10-13","close":45649.8047},{"date":"2021-10-14","close":45601.3906},{"date":"2021-10-15","close":45698.207},{"date":"2021-10-18","close":46327.5312},{"date":"2021-10-19","close":46327.5312},{"date":"2021-10-20","close":46327.5312},{"date":"2021-10-21","close":46133.8906},{"date":"2021-10-22","close":45359.3477},{"date":"2021-10-25","close":45165.707},{"date":"2021-10-26","close":45795.0273},{"date":"2021-10-27","close":45698.207},{"date":"2021-10-28","close":44923.668},{"date":"2021-10-29","close":44681.6211},{"date":"2021-11-01","close":44972.0781},{"date":"2021-11-02","close":44730.0312},{"date":"2021-11-03","close":44584.7969},{"date":"2021-11-04","close":44100.707},{"date":"2021-11-05","close":43665.0273},{"date":"2021-11-08","close":43519.8008},{"date":"2021-11-09","close":43132.5273},{"date":"2021-11-10","close":42019.1172},{"date":"2021-11-11","close":41389.8008},{"date":"2021-11-12","close":41050.9336},{"date":"2021-11-15","close":41825.4805},{"date":"2021-11-16","close":41535.0273},{"date":"2021-11-17","close":41196.1562},{"date":"2021-11-18","close":40276.3906},{"date":"2021-11-19","close":40324.8008},{"date":"2021-11-22","close":39840.7031},{"date":"2021-11-23","close":41147.75},{"date":"2021-11-24","close":41438.2031},{"date":"2021-11-25","close":40421.6211},{"date":"2021-11-26","close":39937.5195},{"date":"2021-11-29","close":40421.6211},{"date":"2021-11-30","close":39598.6602},{"date":"2021-12-01","close":39743.8867},{"date":"2021-12-02","close":40954.1172},{"date":"2021-12-03","close":41535.0273},{"date":"2021-12-06","close":41438.2031},{"date":"2021-12-07","close":41777.0742},{"date":"2021-12-08","close":42164.3438},{"date":"2021-12-09","close":42212.7539},{"date":"2021-12-10","close":41486.6133},{"date":"2021-12-13","close":41680.25},{"date":"2021-12-14","close":43084.1172},{"date":"2021-12-15","close":45020.4805},{"date":"2021-12-16","close":45262.5273},{"date":"2021-12-17","close":44294.3438},{"date":"2021-12-20","close":43229.3477},{"date":"2021-12-21","close":43568.207},{"date":"2021-12-22","close":44245.9375},{"date":"2021-12-23","close":44972.0781},{"date":"2021-12-24","close":43665.0273},{"date":"2021-12-27","close":44003.8906},{"date":"2021-12-28","close":43761.8477},{"date":"2021-12-29","close":43810.4688},{"date":"2021-12-30","close":43518.7266},{"date":"2022-01-03","close":46100.0},{"date":"2022-01-04","close":44880.1992},{"date":"2022-01-05","close":44685.707},{"date":"2022-01-06","close":44248.082},{"date":"2022-01-07","close":44539.8359},{"date":"2022-01-10","close":43567.3477},{"date":"2022-01-11","close":43275.6016},{"date":"2022-01-12","close":43421.4766},{"date":"2022-01-13","close":44491.207},{"date":"2022-01-14","close":43226.9766},{"date":"2022-01-17","close":43032.4805},{"date":"2022-01-18","close":42740.7344},{"date":"2022-01-19","close":41865.4961},{"date":"2022-01-20","close":41719.6289},{"date":"2022-01-21","close":41671.0},{"date":"2022-01-24","close":42448.9844},{"date":"2022-01-25","close":41573.7539},{"date":"2022-01-26","close":41573.7539},{"date":"2022-01-27","close":39191.1641},{"date":"2022-01-28","close":41233.3828},{"date":"2022-02-03","close":42108.6172},{"date":"2022-02-04","close":42497.6094},{"date":"2022-02-07","close":43907.7188},{"date":"2022-02-08","close":43907.7188},{"date":"2022-02-09","close":43907.7188},{"date":"2022-02-10","close":43275.6016},{"date":"2022-02-11","close":42886.6055},{"date":"2022-02-14","close":42692.1055},{"date":"2022-02-15","close":41816.875},{"date":"2022-02-16","close":43081.1016},{"date":"2022-02-17","close":43567.3477},{"date":"2022-02-18","close":44004.9648},{"date":"2022-02-21","close":43372.8516},{"date":"2022-02-22","close":42740.7344},{"date":"2022-02-23","close":43567.3477},{"date":"2022-02-24","close":42448.9844},{"date":"2022-02-25","close":42643.4844},{"date":"2022-02-28","close":42643.4844},{"date":"2022-03-02","close":43470.0977},{"date":"2022-03-03","close":43178.3555},{"date":"2022-03-04","close":43178.3555},{"date":"2022-03-07","close":45026.0742},{"date":"2022-03-08","close":41671.0},{"date":"2022-03-10","close":41671.0},{"date":"2022-03-11","close":40649.8906},{"date":"2022-03-14","close":41038.8828},{"date":"2022-03-15","close":41038.8828},{"date":"2022-03-16","close":41038.8828},{"date":"2022-03-17","close":41038.8828},{"date":"2022-03-18","close":41622.3789},{"date":"2022-03-21","close":41622.3789},{"date":"2022-03-22","close":43567.3477},{"date":"2022-03-23","close":42692.1055},{"date":"2022-03-24","close":44102.2148},{"date":"2022-03-25","close":43129.7305},{"date":"2022-03-28","close":42886.6055},{"date":"2022-03-29","close":42983.8594},{"date":"2022-03-30","close":43470.0977},{"date":"2022-03-31","close":43664.5938},{"date":"2022-04-01","close":43081.1016},{"date":"2022-04-04","close":43859.0898},{"date":"2022-04-05","close":43615.9688},{"date":"2022-04-06","close":43761.8438},{"date":"2022-04-07","close":43567.3477},{"date":"2022-04-08","close":43129.7305},{"date":"2022-04-11","close":43859.0898},{"date":"2022-04-12","close":43761.8438},{"date":"2022-04-13","close":44102.2148},{"date":"2022-04-14","close":44004.9648},{"date":"2022-04-15","close":45609.5625},{"date":"2022-04-18","close":46630.6719},{"date":"2022-04-19","close":46630.6719},{"date":"2022-04-20","close":48575.6445},{"date":"2022-04-21","close":47408.6641},{"date":"2022-04-22","close":47311.418},{"date":"2022-04-25","close":53194.9531},{"date":"2022-04-26","close":59807.8516},{"date":"2022-04-27","close":48818.7656},{"date":"2022-04-28","close":47992.1562},{"date":"2022-04-29","close":46971.0469},{"date":"2022-05-02","close":48575.6445},{"date":"2022-05-03","close":47846.2812},{"date":"2022-05-04","close":45415.0664},{"date":"2022-05-06","close":43810.4688},{"date":"2022-05-09","close":44150.0},{"date":"2022-05-10","close":42546.2383},{"date":"2022-05-11","close":42789.3594},{"date":"2022-05-12","close":41816.875},{"date":"2022-05-13","close":41768.2539},{"date":"2022-05-16","close":42497.6094},{"date":"2022-05-17","close":41525.1289},{"date":"2022-05-18","close":42108.6172},{"date":"2022-05-19","close":41282.0},{"date":"2022-05-20","close":41379.2539},{"date":"2022-05-23","close":41136.1367},{"date":"2022-05-24","close":40552.6445},{"date":"2022-05-25","close":40163.6484},{"date":"2022-05-26","close":40552.6445},{"date":"2022-05-27","close":41233.3828},{"date":"2022-05-30","close":42108.6172},{"date":"2022-05-31","close":41719.6289},{"date":"2022-06-02","close":41427.875},{"date":"2022-06-03","close":40990.2617},{"date":"2022-06-07","close":40406.7695},{"date":"2022-06-08","close":40260.8945},{"date":"2022-06-09","close":39726.0273},{"date":"2022-06-10","close":39969.1523},{"date":"2022-06-13","close":42254.4922},{"date":"2022-06-14","close":38802.1719},{"date":"2022-06-15","close":38607.668},{"date":"2022-06-16","close":42740.7344},{"date":"2022-06-17","close":39580.1562},{"date":"2022-06-20","close":38461.7969},{"date":"2022-06-21","close":38510.418},{"date":"2022-06-22","close":35933.3359},{"date":"2022-06-23","close":33453.5},{"date":"2022-06-24","close":34280.1094},{"date":"2022-06-27","close":35884.7109},{"date":"2022-06-28","close":35836.0859},{"date":"2022-06-29","close":35058.0977},{"date":"2022-06-30","close":35009.4766},{"date":"2022-07-01","close":33842.4922},{"date":"2022-07-04","close":34571.8555},{"date":"2022-07-05","close":35252.5977},{"date":"2022-07-06","close":33939.7383},{"date":"2022-07-07","close":34620.4844},{"date":"2022-07-08","close":35009.4766},{"date":"2022-07-11","close":34912.2305},{"date":"2022-07-12","close":33793.8672},{"date":"2022-07-13","close":35009.4766},{"date":"2022-07-14","close":34912.2305},{"date":"2022-07-15","close":34912.2305},{"date":"2022-07-18","close":34717.7305},{"date":"2022-07-19","close":34620.4844},{"date":"2022-07-20","close":35447.0938},{"date":"2022-07-21","close":35252.5977},{"date":"2022-07-22","close":35058.0977},{"date":"2022-07-25","close":34814.9805},{"date":"2022-07-26","close":35203.9727},{"date":"2022-07-27","close":35592.9648},{"date":"2022-07-28","close":35836.0859},{"date":"2022-07-29","close":36030.5898},{"date":"2022-08-01","close":36079.207},{"date":"2022-08-02","close":38121.4258},{"date":"2022-08-03","close":37926.9297},{"date":"2022-08-04","close":37586.5625},{"date":"2022-08-05","close":38072.8047},{"date":"2022-08-08","close":37732.4336},{"date":"2022-08-09","close":37926.9297},{"date":"2022-08-10","close":37586.5625},{"date":"2022-08-11","close":38170.0547},{"date":"2022-08-12","close":38024.1797},{"date":"2022-08-16","close":37635.1875},{"date":"2022-08-17","close":37586.5625},{"date":"2022-08-18","close":37829.6836},{"date":"2022-08-19","close":37440.6914},{"date":"2022-08-22","close":37537.9375},{"date":"2022-08-23","close":37732.4336},{"date":"2022-08-24","close":37246.1875},{"date":"2022-08-25","close":37051.6953},{"date":"2022-08-26","close":36662.6992},{"date":"2022-08-29","close":35690.2109},{"date":"2022-08-30","close":35738.8359},{"date":"2022-08-31","close":36030.5898},{"date":"2022-09-01","close":35544.3398},{"date":"2022-09-02","close":34912.2305},{"date":"2022-09-05","close":34863.6055},{"date":"2022-09-06","close":35009.4766},{"date":"2022-09-07","close":34717.7305},{"date":"2022-09-08","close":34960.8477},{"date":"2022-09-13","close":35544.3398},{"date":"2022-09-14","close":35495.7148},{"date":"2022-09-15","close":34912.2305},{"date":"2022-09-16","close":34280.1094},{"date":"2022-09-19","close":33259.0039},{"date":"2022-09-20","close":33404.875},{"date":"2022-09-21","close":32918.6289},{"date":"2022-09-22","close":33939.7383},{"date":"2022-09-23","close":32967.2539},{"date":"2022-09-26","close":31070.9082},{"date":"2022-09-27","close":30390.1699},{"date":"2022-09-28","close":31119.5332},{"date":"2022-09-29","close":29855.3027},{"date":"2022-09-30","close":28931.4414},{"date":"2022-10-04","close":30438.793},{"date":"2022-10-05","close":31314.0293},{"date":"2022-10-06","close":31703.0234},{"date":"2022-10-07","close":30633.2891},{"date":"2022-10-11","close":30195.6719},{"date":"2022-10-12","close":30195.6719},{"date":"2022-10-13","close":28736.9434},{"date":"2022-10-14","close":29125.9375},{"date":"2022-10-17","close":29758.0527},{"date":"2022-10-18","close":30001.1758},{"date":"2022-10-19","close":30147.0488},{"date":"2022-10-20","close":29563.5566},{"date":"2022-10-21","close":29028.6895},{"date":"2022-10-24","close":29028.6895},{"date":"2022-10-25","close":29028.6895},{"date":"2022-10-26","close":29077.3125},{"date":"2022-10-27","close":29952.5508},{"date":"2022-10-28","close":29903.9258},{"date":"2022-10-31","close":30536.041},{"date":"2022-11-01","close":30536.041},{"date":"2022-11-02","close":30536.041},{"date":"2022-11-03","close":30438.793},{"date":"2022-11-04","close":30633.2891},{"date":"2022-11-07","close":30730.5391},{"date":"2022-11-08","close":31022.2832},{"date":"2022-11-09","close":31022.2832},{"date":"2022-11-10","close":31314.0293},{"date":"2022-11-11","close":31216.7812},{"date":"2022-11-14","close":32043.3926},{"date":"2022-11-15","close":31800.2734},{"date":"2022-11-16","close":31994.7695},{"date":"2022-11-17","close":31459.9023},{"date":"2022-11-18","close":31362.6543},{"date":"2022-11-21","close":30730.5391},{"date":"2022-11-22","close":31070.9082},{"date":"2022-11-23","close":30973.6621},{"date":"2022-11-24","close":31362.6543},{"date":"2022-11-25","close":31751.6484},{"date":"2022-11-28","close":31605.7754},{"date":"2022-11-29","close":31703.0234},{"date":"2022-11-30","close":32626.8809},{"date":"2022-12-01","close":32675.5078},{"date":"2022-12-02","close":32335.1406},{"date":"2022-12-05","close":32383.7656},{"date":"2022-12-06","close":31459.9023},{"date":"2022-12-07","close":31848.8965},{"date":"2022-12-08","close":31605.7754},{"date":"2022-12-09","close":32189.2676},{"date":"2022-12-12","close":32092.0195},{"date":"2022-12-13","close":32189.2676},{"date":"2022-12-14","close":32481.0137},{"date":"2022-12-15","close":32140.6426},{"date":"2022-12-16","close":32286.5156},{"date":"2022-12-19","close":32092.0195},{"date":"2022-12-20","close":32092.0195},{"date":"2022-12-21","close":34036.9883},{"date":"2022-12-22","close":34036.9883},{"date":"2022-12-23","close":33745.2461},{"date":"2022-12-26","close":33210.3789},{"date":"2022-12-27","close":34328.7344},{"date":"2022-12-28","close":34719.9453},{"date":"2022-12-29","close":33986.4258},{"date":"2023-01-02","close":33204.0039},{"date":"2023-01-03","close":32959.5},{"date":"2023-01-04","close":32861.6953},{"date":"2023-01-05","close":32372.6797},{"date":"2023-01-06","close":32421.584},{"date":"2023-01-09","close":33155.1016},{"date":"2023-01-10","close":33301.8086},{"date":"2023-01-11","close":33350.707},{"date":"2023-01-12","close":33204.0039},{"date":"2023-01-13","close":33106.2031},{"date":"2023-01-16","close":33106.2031},{"date":"2023-01-17","close":32763.8926},{"date":"2023-01-18","close":32568.2871},{"date":"2023-01-19","close":32959.5},{"date":"2023-01-20","close":32910.5977},{"date":"2023-01-25","close":32763.8926},{"date":"2023-01-26","close":33350.707},{"date":"2023-01-27","close":33301.8086},{"date":"2023-01-30","close":33252.9062},{"date":"2023-01-31","close":33106.2031},{"date":"2023-02-01","close":32959.5},{"date":"2023-02-02","close":33057.3008},{"date":"2023-02-03","close":33204.0039},{"date":"2023-02-06","close":33937.5234},{"date":"2023-02-07","close":33839.7227},{"date":"2023-02-08","close":33693.0195},{"date":"2023-02-09","close":33595.2148},{"date":"2023-02-10","close":32568.2871},{"date":"2023-02-13","close":31394.6562},{"date":"2023-02-14","close":31394.6562},{"date":"2023-02-15","close":30905.6406},{"date":"2023-02-16","close":30905.6406},{"date":"2023-02-17","close":31150.1484},{"date":"2023-02-20","close":30954.541},{"date":"2023-02-21","close":31101.248},{"date":"2023-02-22","close":30807.8398},{"date":"2023-02-23","close":30710.0371},{"date":"2023-02-24","close":30514.4316},{"date":"2023-02-27","close":30318.8262},{"date":"2023-02-28","close":30123.2188},{"date":"2023-03-02","close":29683.1094},{"date":"2023-03-03","close":29683.1094},{"date":"2023-03-06","close":29683.1094},{"date":"2023-03-07","close":30025.418},{"date":"2023-03-08","close":29683.1094},{"date":"2023-03-09","close":29732.0098},{"date":"2023-03-10","close":29438.6035},{"date":"2023-03-13","close":28607.2773},{"date":"2023-03-14","close":27727.0547},{"date":"2023-03-15","close":27922.6621},{"date":"2023-03-16","close":27335.8457},{"date":"2023-03-17","close":28167.168},{"date":"2023-03-20","close":28118.2656},{"date":"2023-03-21","close":28118.2656},{"date":"2023-03-22","close":27873.7598},{"date":"2023-03-23","close":27335.8457},{"date":"2023-03-24","close":27629.2539},{"date":"2023-03-27","close":27286.9434},{"date":"2023-03-28","close":27678.1543},{"date":"2023-03-29","close":27678.1543},{"date":"2023-03-30","close":28020.4629},{"date":"2023-03-31","close":27971.5625},{"date":"2023-04-03","close":28069.3633},{"date":"2023-04-04","close":28607.2773},{"date":"2023-04-05","close":28509.4766},{"date":"2023-04-06","close":28460.5762},{"date":"2023-04-07","close":28264.9707},{"date":"2023-04-10","close":27824.8574},{"date":"2023-04-11","close":28216.0703},{"date":"2023-04-12","close":28216.0703},{"date":"2023-04-13","close":28558.3789},{"date":"2023-04-14","close":28753.9844},{"date":"2023-04-17","close":28509.4766},{"date":"2023-04-18","close":28264.9707},{"date":"2023-04-19","close":28949.5879},{"date":"2023-04-20","close":29145.1953},{"date":"2023-04-21","close":29145.1953},{"date":"2023-04-24","close":29145.1953},{"date":"2023-04-25","close":28753.9844},{"date":"2023-04-26","close":29487.502},{"date":"2023-04-27","close":28558.3789},{"date":"2023-04-28","close":28656.1797},{"date":"2023-05-02","close":28753.9844},{"date":"2023-05-03","close":28656.1797},{"date":"2023-05-04","close":28656.1797},{"date":"2023-05-08","close":29242.9961},{"date":"2023-05-09","close":29242.9961},{"date":"2023-05-10","close":28753.9844},{"date":"2023-05-11","close":28851.7871},{"date":"2023-05-12","close":28411.6719},{"date":"2023-05-15","close":28264.9707},{"date":"2023-05-16","close":28264.9707},{"date":"2023-05-17","close":27873.7598},{"date":"2023-05-18","close":27873.7598},{"date":"2023-05-19","close":27922.6621},{"date":"2023-05-22","close":28216.0703},{"date":"2023-05-23","close":28264.9707},{"date":"2023-05-24","close":28705.082},{"date":"2023-05-25","close":28167.168},{"date":"2023-05-26","close":28069.3633},{"date":"2023-05-30","close":28069.3633},{"date":"2023-05-31","close":27971.5625},{"date":"2023-06-01","close":27971.5625},{"date":"2023-06-02","close":27971.5625},{"date":"2023-06-05","close":28313.8691},{"date":"2023-06-07","close":28656.1797},{"date":"2023-06-08","close":28558.3789},{"date":"2023-06-09","close":28705.082},{"date":"2023-06-12","close":29291.8984},{"date":"2023-06-13","close":28949.5879},{"date":"2023-06-14","close":32861.6953},{"date":"2023-06-15","close":31785.8652},{"date":"2023-06-16","close":40245.7969},{"date":"2023-06-19","close":38583.1562},{"date":"2023-06-20","close":41370.5273},{"date":"2023-06-21","close":40050.1914},{"date":"2023-06-22","close":36431.4922},{"date":"2023-06-23","close":35404.5625},{"date":"2023-06-26","close":34475.4375},{"date":"2023-06-27","close":34768.8477},{"date":"2023-06-28","close":33644.1172},{"date":"2023-06-29","close":31541.3574},{"date":"2023-06-30","close":31639.1621},{"date":"2023-07-03","close":32568.2871},{"date":"2023-07-04","close":32274.8789},{"date":"2023-07-05","close":31052.3457},{"date":"2023-07-06","close":29683.1094},{"date":"2023-07-07","close":29145.1953},{"date":"2023-07-10","close":28656.1797},{"date":"2023-07-11","close":28802.8848},{"date":"2023-07-12","close":28802.8848},{"date":"2023-07-13","close":28949.5879},{"date":"2023-07-14","close":29242.9961},{"date":"2023-07-17","close":28558.3789},{"date":"2023-07-18","close":28509.4766},{"date":"2023-07-19","close":27922.6621},{"date":"2023-07-20","close":28264.9707},{"date":"2023-07-21","close":28216.0703},{"date":"2023-07-24","close":27824.8574},{"date":"2023-07-25","close":27335.8457},{"date":"2023-07-26","close":26015.5078},{"date":"2023-07-27","close":26651.2246},{"date":"2023-07-28","close":27531.4492},{"date":"2023-07-31","close":27531.4492},{"date":"2023-08-01","close":27580.3516},{"date":"2023-08-02","close":27091.3398},{"date":"2023-08-03","close":26700.127},{"date":"2023-08-04","close":27091.3398},{"date":"2023-08-07","close":27727.0547},{"date":"2023-08-08","close":26846.8301},{"date":"2023-08-09","close":27286.9434},{"date":"2023-08-10","close":27482.5469},{"date":"2023-08-11","close":27824.8574},{"date":"2023-08-14","close":27384.7461},{"date":"2023-08-16","close":26749.0293},{"date":"2023-08-17","close":26700.127},{"date":"2023-08-18","close":26895.7324},{"date":"2023-08-21","close":27922.6621},{"date":"2023-08-22","close":31590.2617},{"date":"2023-08-23","close":29878.7148},{"date":"2023-08-24","close":28509.4766},{"date":"2023-08-25","close":37018.3086},{"date":"2023-08-28","close":37067.2109},{"date":"2023-08-29","close":34768.8477},{"date":"2023-08-30","close":33252.9062},{"date":"2023-08-31","close":31639.1621},{"date":"2023-09-01","close":30563.334},{"date":"2023-09-04","close":29732.0098},{"date":"2023-09-05","close":29242.9961},{"date":"2023-09-06","close":28705.082},{"date":"2023-09-07","close":28264.9707},{"date":"2023-09-08","close":31003.4453},{"date":"2023-09-11","close":29291.8984},{"date":"2023-09-12","close":30710.0371},{"date":"2023-09-13","close":31639.1621},{"date":"2023-09-14","close":31150.1484},{"date":"2023-09-15","close":30807.8398},{"date":"2023-09-18","close":30318.8262},{"date":"2023-09-19","close":30172.123},{"date":"2023-09-20","close":29732.0098},{"date":"2023-09-21","close":29145.1953},{"date":"2023-09-22","close":29145.1953},{"date":"2023-09-25","close":29487.502},{"date":"2023-09-26","close":28851.7871},{"date":"2023-09-27","close":28753.9844},{"date":"2023-10-04","close":28900.6855},{"date":"2023-10-05","close":27140.2383},{"date":"2023-10-06","close":27775.9551},{"date":"2023-10-10","close":27433.6465},{"date":"2023-10-11","close":27678.1543},{"date":"2023-10-12","close":27971.5625},{"date":"2023-10-13","close":27775.9551},{"date":"2023-10-16","close":27335.8457},{"date":"2023-10-17","close":27727.0547},{"date":"2023-10-18","close":27189.1387},{"date":"2023-10-19","close":26211.1152},{"date":"2023-10-20","close":25477.5938},{"date":"2023-10-23","close":25526.4941},{"date":"2023-10-24","close":25868.8066},{"date":"2023-10-25","close":26162.2129},{"date":"2023-10-26","close":25428.6914},{"date":"2023-10-27","close":25526.4941},{"date":"2023-10-30","close":25868.8066},{"date":"2023-10-31","close":25281.9902},{"date":"2023-11-01","close":26015.5078},{"date":"2023-11-02","close":26260.0156},{"date":"2023-11-03","close":26651.2246},{"date":"2023-11-06","close":26797.9316},{"date":"2023-11-07","close":26455.6211},{"date":"2023-11-08","close":26504.5234},{"date":"2023-11-09","close":26406.7188},{"date":"2023-11-10","close":26113.3105},{"date":"2023-11-13","close":25819.9023},{"date":"2023-11-14","close":26260.0156},{"date":"2023-11-15","close":26455.6211},{"date":"2023-11-16","close":26406.7188},{"date":"2023-11-17","close":26064.4082},{"date":"2023-11-20","close":26406.7188},{"date":"2023-11-21","close":26651.2246},{"date":"2023-11-22","close":26651.2246},{"date":"2023-11-23","close":26504.5234},{"date":"2023-11-24","close":26308.916},{"date":"2023-11-27","close":26553.4219},{"date":"2023-11-28","close":26406.7188},{"date":"2023-11-29","close":26162.2129},{"date":"2023-11-30","close":26211.1152},{"date":"2023-12-01","close":26406.7188},{"date":"2023-12-04","close":26504.5234},{"date":"2023-12-05","close":26504.5234},{"date":"2023-12-06","close":26749.0293},{"date":"2023-12-07","close":26308.916},{"date":"2023-12-08","close":26406.7188},{"date":"2023-12-11","close":26797.9316},{"date":"2023-12-12","close":26602.3242},{"date":"2023-12-13","close":26357.8164},{"date":"2023-12-14","close":26211.1152},{"date":"2023-12-15","close":26211.1152},{"date":"2023-12-18","close":26455.6211},{"date":"2023-12-19","close":26504.5234},{"date":"2023-12-20","close":27042.4375},{"date":"2023-12-21","close":26553.4219},{"date":"2023-12-22","close":26700.127},{"date":"2023-12-26","close":26455.6211},{"date":"2023-12-27","close":26652.6836},{"date":"2023-12-28","close":27096.0723},{"date":"2024-01-02","close":26849.7441},{"date":"2024-01-03","close":26948.2773},{"date":"2024-01-04","close":27046.8066},{"date":"2024-01-05","close":26800.4785},{"date":"2024-01-08","close":27145.3379},{"date":"2024-01-09","close":27539.4648},{"date":"2024-01-10","close":27490.1973},{"date":"2024-01-11","close":27933.5879},{"date":"2024-01-12","close":29313.0254},{"date":"2024-01-15","close":29805.6797},{"date":"2024-01-16","close":29411.5547},{"date":"2024-01-17","close":30298.3359},{"date":"2024-01-18","close":29657.8848},{"date":"2024-01-19","close":29313.0254},{"date":"2024-01-22","close":28475.5098},{"date":"2024-01-23","close":29460.8203},{"date":"2024-01-24","close":28918.9004},{"date":"2024-01-25","close":28081.3848},{"date":"2024-01-26","close":28229.1816},{"date":"2024-01-29","close":28623.3066},{"date":"2024-01-30","close":28229.1816},{"date":"2024-01-31","close":28179.918},{"date":"2024-02-01","close":28869.6348},{"date":"2024-02-02","close":29066.6973},{"date":"2024-02-05","close":28820.3672},{"date":"2024-02-06","close":28278.4473},{"date":"2024-02-07","close":28278.4473},{"date":"2024-02-08","close":28327.7129},{"date":"2024-02-13","close":28574.041},{"date":"2024-02-14","close":28771.1035},{"date":"2024-02-15","close":28376.9785},{"date":"2024-02-16","close":28475.5098},{"date":"2024-02-19","close":28672.5723},{"date":"2024-02-20","close":28426.2441},{"date":"2024-02-21","close":28130.6504},{"date":"2024-02-22","close":27884.3242},{"date":"2024-02-23","close":27637.9941},{"date":"2024-02-26","close":27785.791},{"date":"2024-02-27","close":27096.0723},{"date":"2024-02-28","close":27046.8066},{"date":"2024-02-29","close":27194.6055},{"date":"2024-03-04","close":27194.6055},{"date":"2024-03-05","close":27194.6055},{"date":"2024-03-06","close":27096.0723},{"date":"2024-03-07","close":26701.9492},{"date":"2024-03-08","close":26800.4785},{"date":"2024-03-11","close":26800.4785},{"date":"2024-03-12","close":26997.543},{"date":"2024-03-13","close":26997.543},{"date":"2024-03-14","close":27194.6055},{"date":"2024-03-15","close":26899.0117},{"date":"2024-03-18","close":27194.6055},{"date":"2024-03-19","close":26997.543},{"date":"2024-03-20","close":26997.543},{"date":"2024-03-21","close":27293.1367},{"date":"2024-03-22","close":27637.9941},{"date":"2024-03-25","close":27884.3242},{"date":"2024-03-26","close":27835.0566},{"date":"2024-03-27","close":27243.8711},{"date":"2024-03-28","close":27342.4004},{"date":"2024-03-29","close":26997.543},{"date":"2024-04-01","close":27194.6055},{"date":"2024-04-02","close":26997.543},{"date":"2024-04-03","close":27096.0723},{"date":"2024-04-04","close":26800.4785},{"date":"2024-04-05","close":26751.2129},{"date":"2024-04-08","close":26751.2129},{"date":"2024-04-09","close":26603.418},{"date":"2024-04-11","close":26455.6211},{"date":"2024-04-12","close":26554.1523},{"date":"2024-04-15","close":26997.543},{"date":"2024-04-16","close":26504.8848},{"date":"2024-04-17","close":26554.1523},{"date":"2024-04-18","close":27046.8066},{"date":"2024-04-19","close":27145.3379},{"date":"2024-04-22","close":27391.666},{"date":"2024-04-23","close":27490.1973},{"date":"2024-04-24","close":27490.1973},{"date":"2024-04-25","close":27835.0566},{"date":"2024-04-26","close":27342.4004},{"date":"2024-04-29","close":27785.791},{"date":"2024-04-30","close":28179.918},{"date":"2024-05-02","close":28179.918},{"date":"2024-05-03","close":28278.4473},{"date":"2024-05-07","close":28918.9004},{"date":"2024-05-08","close":29165.2266},{"date":"2024-05-09","close":28968.166},{"date":"2024-05-10","close":29214.4941},{"date":"2024-05-13","close":29904.2129},{"date":"2024-05-14","close":30298.3359},{"date":"2024-05-16","close":29904.2129},{"date":"2024-05-17","close":30347.6016},{"date":"2024-05-20","close":29904.2129},{"date":"2024-05-21","close":30741.7266},{"date":"2024-05-22","close":30249.0723},{"date":"2024-05-23","close":29707.1484},{"date":"2024-05-24","close":30002.7422},{"date":"2024-05-27","close":31431.4434},{"date":"2024-05-28","close":31431.4434},{"date":"2024-05-29","close":30495.4004},{"date":"2024-05-30","close":30347.6016},{"date":"2024-05-31","close":30150.5391},{"date":"2024-06-03","close":30692.4609},{"date":"2024-06-04","close":29756.4141},{"date":"2024-06-05","close":30101.2734},{"date":"2024-06-07","close":30199.8066},{"date":"2024-06-10","close":31283.6484},{"date":"2024-06-11","close":31135.8496},{"date":"2024-06-12","close":32860.1484},{"date":"2024-06-13","close":34239.582},{"date":"2024-06-14","close":35963.8789},{"date":"2024-06-17","close":34288.8477},{"date":"2024-06-18","close":39757.3281},{"date":"2024-06-19","close":37540.3789},{"date":"2024-06-20","close":40348.5156},{"date":"2024-06-21","close":38476.4219},{"date":"2024-06-24","close":36308.7383},{"date":"2024-06-25","close":35471.2227},{"date":"2024-06-26","close":34978.5664},{"date":"2024-06-27","close":34436.6445},{"date":"2024-06-28","close":35816.082},{"date":"2024-07-01","close":33796.1914},{"date":"2024-07-02","close":32219.6953},{"date":"2024-07-03","close":32564.5527},{"date":"2024-07-04","close":31776.3027},{"date":"2024-07-05","close":31973.3672},{"date":"2024-07-08","close":34535.1758},{"date":"2024-07-09","close":33599.1328},{"date":"2024-07-10","close":33796.1914},{"date":"2024-07-11","close":33007.9453},{"date":"2024-07-12","close":32564.5527},{"date":"2024-07-15","close":33254.2695},{"date":"2024-07-16","close":32121.1621},{"date":"2024-07-17","close":31628.5078},{"date":"2024-07-18","close":31825.5703},{"date":"2024-07-19","close":30938.7891},{"date":"2024-07-22","close":30347.6016},{"date":"2024-07-23","close":30741.7266},{"date":"2024-07-24","close":31086.5859},{"date":"2024-07-25","close":29904.2129},{"date":"2024-07-26","close":29854.9473},{"date":"2024-07-29","close":30790.9922},{"date":"2024-07-30","close":30741.7266},{"date":"2024-07-31","close":31431.4434},{"date":"2024-08-01","close":31382.1797},{"date":"2024-08-02","close":30396.8672},{"date":"2024-08-05","close":27391.666},{"date":"2024-08-06","close":28179.918},{"date":"2024-08-07","close":29165.2266},{"date":"2024-08-08","close":28968.166},{"date":"2024-08-09","close":29657.8848},{"date":"2024-08-12","close":29707.1484},{"date":"2024-08-13","close":29805.6797},{"date":"2024-08-14","close":30101.2734},{"date":"2024-08-16","close":28918.9004},{"date":"2024-08-19","close":28475.5098},{"date":"2024-08-20","close":28771.1035},{"date":"2024-08-21","close":28771.1035},{"date":"2024-08-22","close":28426.2441},{"date":"2024-08-23","close":28327.7129},{"date":"2024-08-26","close":27982.8535},{"date":"2024-08-27","close":28376.9785},{"date":"2024-08-28","close":28032.1191},{"date":"2024-08-29","close":27490.1973},{"date":"2024-08-30","close":28032.1191},{"date":"2024-09-02","close":27884.3242},{"date":"2024-09-03","close":28032.1191},{"date":"2024-09-04","close":27440.9316},{"date":"2024-09-05","close":27391.666},{"date":"2024-09-06","close":26948.2773},{"date":"2024-09-09","close":27588.7305},{"date":"2024-09-10","close":26899.0117},{"date":"2024-09-11","close":27046.8066},{"date":"2024-09-12","close":27588.7305},{"date":"2024-09-13","close":27637.9941},{"date":"2024-09-19","close":27637.9941},{"date":"2024-09-20","close":27588.7305},{"date":"2024-09-23","close":27687.2598},{"date":"2024-09-24","close":27588.7305},{"date":"2024-09-25","close":27687.2598},{"date":"2024-09-26","close":28130.6504},{"date":"2024-09-27","close":28524.7754},{"date":"2024-09-30","close":27785.791},{"date":"2024-10-02","close":27588.7305},{"date":"2024-10-04","close":27785.791},{"date":"2024-10-07","close":27785.791},{"date":"2024-10-08","close":27391.666},{"date":"2024-10-10","close":28229.1816},{"date":"2024-10-11","close":27884.3242},{"date":"2024-10-14","close":28327.7129},{"date":"2024-10-15","close":28721.8379},{"date":"2024-10-16","close":28278.4473},{"date":"2024-10-17","close":28672.5723},{"date":"2024-10-18","close":28327.7129},{"date":"2024-10-21","close":28574.041},{"date":"2024-10-22","close":27982.8535},{"date":"2024-10-23","close":27933.5879},{"date":"2024-10-24","close":28081.3848},{"date":"2024-10-25","close":28032.1191},{"date":"2024-10-28","close":28426.2441},{"date":"2024-10-29","close":28968.166},{"date":"2024-10-30","close":28672.5723},{"date":"2024-10-31","close":28869.6348},{"date":"2024-11-01","close":28574.041},{"date":"2024-11-04","close":28869.6348},{"date":"2024-11-05","close":28820.3672},{"date":"2024-11-06","close":28968.166},{"date":"2024-11-07","close":28574.041},{"date":"2024-11-08","close":28574.041},{"date":"2024-11-11","close":27440.9316},{"date":"2024-11-12","close":26012.2305},{"date":"2024-11-13","close":25765.9023},{"date":"2024-11-14","close":24928.3887},{"date":"2024-11-15","close":25076.1836},{"date":"2024-11-18","close":25618.1055},{"date":"2024-11-19","close":25421.043},{"date":"2024-11-20","close":26110.7617},{"date":"2024-11-21","close":25815.168},{"date":"2024-11-22","close":25618.1055},{"date":"2024-11-25","close":25716.6367},{"date":"2024-11-26","close":25864.4336},{"date":"2024-11-27","close":25815.168},{"date":"2024-11-28","close":25864.4336},{"date":"2024-11-29","close":25322.5117},{"date":"2024-12-02","close":24928.3887},{"date":"2024-12-03","close":25864.4336},{"date":"2024-12-04","close":25618.1055},{"date":"2024-12-05","close":24731.3242},{"date":"2024-12-06","close":23943.0762},{"date":"2024-12-09","close":22169.5137},{"date":"2024-12-10","close":23893.8105},{"date":"2024-12-11","close":24829.8555},{"date":"2024-12-12","close":24829.8555},{"date":"2024-12-13","close":25076.1836},{"date":"2024-12-16","close":25026.918},{"date":"2024-12-17","close":25076.1836},{"date":"2024-12-18","close":25421.043},{"date":"2024-12-19","close":24977.6543},{"date":"2024-12-20","close":24484.9961},{"date":"2024-12-23","close":24682.0605},{"date":"2024-12-24","close":24780.5898},{"date":"2024-12-26","close":25716.6367},{"date":"2024-12-27","close":24574.7793},{"date":"2024-12-30","close":24574.7793},{"date":"2025-01-02","close":24525.1328},{"date":"2025-01-03","close":25220.1758},{"date":"2025-01-06","close":25617.3457},{"date":"2025-01-07","close":25418.7598},{"date":"2025-01-08","close":25369.1152},{"date":"2025-01-09","close":25468.4062},{"date":"2025-01-10","close":25369.1152},{"date":"2025-01-13","close":24971.9473},{"date":"2025-01-14","close":25021.5918},{"date":"2025-01-15","close":24971.9473},{"date":"2025-01-16","close":25021.5918},{"date":"2025-01-17","close":24922.3008},{"date":"2025-01-20","close":25021.5918},{"date":"2025-01-21","close":24723.7168},{"date":"2025-01-22","close":24326.5488},{"date":"2025-01-23","close":23879.7344},{"date":"2025-01-24","close":23780.4414},{"date":"2025-01-31","close":23631.5039},{"date":"2025-02-03","close":25418.7598},{"date":"2025-02-04","close":26610.2656},{"date":"2025-02-05","close":25915.2207},{"date":"2025-02-06","close":26014.5137},{"date":"2025-02-07","close":25518.0527},{"date":"2025-02-10","close":25518.0527},{"date":"2025-02-11","close":26262.7422},{"date":"2025-02-12","close":25716.6367},{"date":"2025-02-13","close":25815.9297},{"date":"2025-02-14","close":25567.6992},{"date":"2025-02-17","close":25915.2207},{"date":"2025-02-18","close":25716.6367},{"date":"2025-02-19","close":26014.5137},{"date":"2025-02-20","close":26163.4512},{"date":"2025-02-21","close":26362.0352},{"date":"2025-02-24","close":26362.0352},{"date":"2025-02-25","close":26312.3887},{"date":"2025-02-26","close":26411.6816},{"date":"2025-02-27","close":26610.2656},{"date":"2025-02-28","close":26461.3262},{"date":"2025-03-04","close":27206.0176},{"date":"2025-03-05","close":27404.6016},{"date":"2025-03-06","close":27007.4336},{"date":"2025-03-07","close":26858.4961},{"date":"2025-03-10","close":26759.2031},{"date":"2025-03-11","close":26461.3262},{"date":"2025-03-12","close":26312.3887},{"date":"2025-03-13","close":25964.8672},{"date":"2025-03-14","close":26064.1582},{"date":"2025-03-17","close":26014.5137},{"date":"2025-03-18","close":26014.5137},{"date":"2025-03-19","close":26163.4512},{"date":"2025-03-20","close":26213.0977},{"date":"2025-03-21","close":25815.9297},{"date":"2025-03-24","close":26163.4512},{"date":"2025-03-25","close":25617.3457},{"date":"2025-03-26","close":25716.6367},{"date":"2025-03-27","close":25369.1152},{"date":"2025-03-28","close":25468.4062},{"date":"2025-03-31","close":24773.3633},{"date":"2025-04-01","close":25518.0527},{"date":"2025-04-02","close":25716.6367},{"date":"2025-04-03","close":25567.6992},{"date":"2025-04-04","close":25815.9297},{"date":"2025-04-07","close":25120.8848},{"date":"2025-04-08","close":26659.9102},{"date":"2025-04-09","close":26064.1582},{"date":"2025-04-10","close":26659.9102},{"date":"2025-04-11","close":26312.3887},{"date":"2025-04-14","close":26510.9727},{"date":"2025-04-15","close":26610.2656},{"date":"2025-04-16","close":27007.4336},{"date":"2025-04-17","close":27007.4336},{"date":"2025-04-18","close":26709.5566},{"date":"2025-04-21","close":26709.5566},{"date":"2025-04-22","close":26858.4961},{"date":"2025-04-23","close":26659.9102},{"date":"2025-04-24","close":26461.3262},{"date":"2025-04-25","close":26312.3887},{"date":"2025-04-28","close":25766.2832},{"date":"2025-04-29","close":26163.4512},{"date":"2025-04-30","close":26113.8047},{"date":"2025-05-02","close":26362.0352},{"date":"2025-05-07","close":27156.3711},{"date":"2025-05-08","close":26759.2031},{"date":"2025-05-09","close":26808.8496},{"date":"2025-05-12","close":26610.2656},{"date":"2025-05-13","close":26610.2656},{"date":"2025-05-14","close":26808.8496},{"date":"2025-05-15","close":26610.2656},{"date":"2025-05-16","close":26213.0977},{"date":"2025-05-19","close":25865.5742},{"date":"2025-05-20","close":25865.5742},{"date":"2025-05-21","close":25964.8672},{"date":"2025-05-22","close":26014.5137},{"date":"2025-05-23","close":25964.8672},{"date":"2025-05-26","close":25666.9902},{"date":"2025-05-27","close":25666.9902},{"date":"2025-05-28","close":25815.9297},{"date":"2025-05-29","close":26411.6816},{"date":"2025-05-30","close":26411.6816},{"date":"2025-06-02","close":26213.0977},{"date":"2025-06-04","close":26659.9102},{"date":"2025-06-05","close":26709.5566},{"date":"2025-06-09","close":27206.0176},{"date":"2025-06-10","close":27007.4336},{"date":"2025-06-11","close":26957.7871},{"date":"2025-06-12","close":26808.8496},{"date":"2025-06-13","close":26362.0352},{"date":"2025-06-16","close":26610.2656},{"date":"2025-06-17","close":26262.7422},{"date":"2025-06-18","close":26461.3262},{"date":"2025-06-19","close":26461.3262},{"date":"2025-06-20","close":26908.1406},{"date":"2025-06-23","close":26461.3262},{"date":"2025-06-24","close":26759.2031},{"date":"2025-06-25","close":26610.2656},{"date":"2025-06-26","close":26312.3887},{"date":"2025-06-27","close":25865.5742},{"date":"2025-06-30","close":26262.7422},{"date":"2025-07-01","close":27007.4336},{"date":"2025-07-02","close":26908.1406},{"date":"2025-07-03","close":26957.7871},{"date":"2025-07-04","close":26709.5566},{"date":"2025-07-07","close":26709.5566},{"date":"2025-07-08","close":26759.2031},{"date":"2025-07-09","close":27404.6016},{"date":"2025-07-10","close":27404.6016},{"date":"2025-07-11","close":27454.248},{"date":"2025-07-14","close":27553.5391},{"date":"2025-07-15","close":27652.832},{"date":"2025-07-16","close":27007.4336},{"date":"2025-07-17","close":27057.0801},{"date":"2025-07-18","close":27007.4336},{"date":"2025-07-21","close":27007.4336},{"date":"2025-07-22","close":26759.2031},{"date":"2025-07-23","close":26908.1406},{"date":"2025-07-24","close":26610.2656},{"date":"2025-07-25","close":26759.2031},{"date":"2025-07-28","close":26362.0352},{"date":"2025-07-29","close":26461.3262},{"date":"2025-07-30","close":26510.9727},{"date":"2025-07-31","close":26610.2656},{"date":"2025-08-01","close":26014.5137},{"date":"2025-08-04","close":26014.5137},{"date":"2025-08-05","close":26014.5137},{"date":"2025-08-06","close":26213.0977},{"date":"2025-08-07","close":26510.9727},{"date":"2025-08-08","close":26610.2656},{"date":"2025-08-11","close":26262.7422},{"date":"2025-08-12","close":26014.5137},{"date":"2025-08-13","close":25964.8672},{"date":"2025-08-14","close":26411.6816},{"date":"2025-08-18","close":26064.1582},{"date":"2025-08-19","close":25666.9902},{"date":"2025-08-20","close":25815.9297},{"date":"2025-08-21","close":25865.5742},{"date":"2025-08-22","close":25915.2207},{"date":"2025-08-25","close":25964.8672},{"date":"2025-08-26","close":25815.9297},{"date":"2025-08-27","close":25865.5742},{"date":"2025-08-28","close":26113.8047},{"date":"2025-08-29","close":25766.2832},{"date":"2025-09-01","close":25766.2832},{"date":"2025-09-02","close":25964.8672},{"date":"2025-09-03","close":25865.5742},{"date":"2025-09-04","close":25915.2207},{"date":"2025-09-05","close":26064.1582},{"date":"2025-09-08","close":26510.9727},{"date":"2025-09-09","close":26610.2656},{"date":"2025-09-10","close":26659.9102},{"date":"2025-09-11","close":26759.2031},{"date":"2025-09-12","close":26908.1406},{"date":"2025-09-15","close":27007.4336},{"date":"2025-09-16","close":26709.5566},{"date":"2025-09-17","close":26709.5566},{"date":"2025-09-18","close":26709.5566},{"date":"2025-09-19","close":26750.0},{"date":"2025-09-22","close":26461.3262},{"date":"2025-09-23","close":26411.6816},{"date":"2025-09-24","close":26213.0977},{"date":"2025-09-25","close":26213.0977},{"date":"2025-09-26","close":26014.5137},{"date":"2025-09-29","close":26113.8047},{"date":"2025-09-30","close":26113.8047},{"date":"2025-10-01","close":25964.8672},{"date":"2025-10-02","close":26262.7422},{"date":"2025-10-10","close":26312.3887},{"date":"2025-10-13","close":26759.2031},{"date":"2025-10-14","close":27454.248},{"date":"2025-10-15","close":27603.1855},{"date":"2025-10-16","close":27553.5391},{"date":"2025-10-17","close":27702.4766},{"date":"2025-10-20","close":27851.416},{"date":"2025-10-21","close":27503.8926},{"date":"2025-10-22","close":28149.291},{"date":"2025-10-23","close":27652.832},{"date":"2025-10-24","close":27454.248},{"date":"2025-10-27","close":27305.3086},{"date":"2025-10-28","close":27454.248},{"date":"2025-10-29","close":27156.3711},{"date":"2025-10-30","close":26560.6191},{"date":"2025-10-31","close":26411.6816},{"date":"2025-11-03","close":26213.0977},{"date":"2025-11-04","close":26411.6816},{"date":"2025-11-05","close":26312.3887},{"date":"2025-11-06","close":26510.9727},{"date":"2025-11-07","close":26213.0977},{"date":"2025-11-10","close":26759.2031},{"date":"2025-11-11","close":26510.9727},{"date":"2025-11-12","close":26908.1406},{"date":"2025-11-13","close":26957.7871},{"date":"2025-11-14","close":28695.3984},{"date":"2025-11-17","close":29142.2129},{"date":"2025-11-18","close":28596.1055},{"date":"2025-11-19","close":29042.9199},{"date":"2025-11-20","close":30333.7168},{"date":"2025-11-21","close":29787.6094},{"date":"2025-11-24","close":28993.2734},{"date":"2025-11-25","close":28546.459},{"date":"2025-11-26","close":29191.8574},{"date":"2025-11-27","close":28844.3359},{"date":"2025-11-28","close":29142.2129},{"date":"2025-12-01","close":28993.2734},{"date":"2025-12-02","close":29340.7969},{"date":"2025-12-03","close":29390.4414},{"date":"2025-12-04","close":29340.7969},{"date":"2025-12-05","close":29042.9199},{"date":"2025-12-08","close":28695.3984},{"date":"2025-12-09","close":28298.2305},{"date":"2025-12-10","close":28298.2305},{"date":"2025-12-11","close":28844.3359},{"date":"2025-12-12","close":28794.6895},{"date":"2025-12-15","close":29688.3184},{"date":"2025-12-16","close":29241.5039},{"date":"2025-12-17","close":29191.8574},{"date":"2025-12-18","close":28993.2734},{"date":"2025-12-19","close":28844.3359},{"date":"2025-12-22","close":28993.2734},{"date":"2025-12-23","close":28794.6895},{"date":"2025-12-24","close":28397.5215},{"date":"2025-12-26","close":28050.0},{"date":"2025-12-29","close":28050.0},{"date":"2025-12-30","close":28400.0},{"date":"2026-01-02","close":28450.0},{"date":"2026-01-05","close":28900.0},{"date":"2026-01-06","close":28850.0},{"date":"2026-01-07","close":28350.0},{"date":"2026-01-08","close":27750.0},{"date":"2026-01-09","close":28950.0},{"date":"2026-01-12","close":29500.0},{"date":"2026-01-13","close":29400.0},{"date":"2026-01-14","close":30950.0},{"date":"2026-01-15","close":30150.0},{"date":"2026-01-16","close":29450.0},{"date":"2026-01-19","close":29200.0},{"date":"2026-01-20","close":29700.0},{"date":"2026-01-21","close":29200.0},{"date":"2026-01-22","close":29700.0},{"date":"2026-01-23","close":29950.0},{"date":"2026-01-26","close":30050.0},{"date":"2026-01-27","close":29950.0},{"date":"2026-01-28","close":29800.0},{"date":"2026-01-29","close":29950.0},{"date":"2026-01-30","close":29950.0},{"date":"2026-02-02","close":29800.0},{"date":"2026-02-03","close":30300.0},{"date":"2026-02-04","close":30500.0},{"date":"2026-02-05","close":30050.0},{"date":"2026-02-06","close":29450.0},{"date":"2026-02-09","close":29650.0},{"date":"2026-02-10","close":30500.0},{"date":"2026-02-11","close":30200.0},{"date":"2026-02-12","close":30600.0},{"date":"2026-02-13","close":29050.0},{"date":"2026-02-19","close":29000.0},{"date":"2026-02-20","close":29150.0},{"date":"2026-02-23","close":30700.0},{"date":"2026-02-24","close":30300.0},{"date":"2026-02-25","close":30050.0},{"date":"2026-02-26","close":29500.0},{"date":"2026-02-27","close":29900.0},{"date":"2026-03-03","close":28700.0},{"date":"2026-03-04","close":26350.0},{"date":"2026-03-05","close":27950.0},{"date":"2026-03-06","close":27800.0},{"date":"2026-03-09","close":27050.0},{"date":"2026-03-10","close":27900.0},{"date":"2026-03-11","close":28050.0},{"date":"2026-03-12","close":28250.0},{"date":"2026-03-13","close":28400.0},{"date":"2026-03-16","close":28500.0},{"date":"2026-03-17","close":28800.0},{"date":"2026-03-18","close":28650.0},{"date":"2026-03-19","close":28350.0},{"date":"2026-03-20","close":28800.0},{"date":"2026-03-23","close":27850.0},{"date":"2026-03-24","close":28150.0},{"date":"2026-03-25","close":28500.0},{"date":"2026-03-26","close":28000.0},{"date":"2026-03-27","close":28300.0},{"date":"2026-03-30","close":28000.0},{"date":"2026-03-31","close":27600.0},{"date":"2026-04-01","close":28300.0},{"date":"2026-04-02","close":27300.0},{"date":"2026-04-03","close":27150.0},{"date":"2026-04-06","close":26850.0},{"date":"2026-04-07","close":27050.0},{"date":"2026-04-08","close":27100.0},{"date":"2026-04-09","close":27100.0},{"date":"2026-04-10","close":27700.0},{"date":"2026-04-13","close":27350.0},{"date":"2026-04-14","close":27550.0},{"date":"2026-04-15","close":27650.0},{"date":"2026-04-16","close":27800.0},{"date":"2026-04-17","close":27850.0},{"date":"2026-04-20","close":27550.0},{"date":"2026-04-21","close":27250.0},{"date":"2026-04-22","close":27200.0},{"date":"2026-04-23","close":27000.0},{"date":"2026-04-24","close":27200.0},{"date":"2026-04-27","close":27450.0},{"date":"2026-04-28","close":27400.0},{"date":"2026-04-29","close":27400.0},{"date":"2026-04-30","close":27250.0},{"date":"2026-05-04","close":27200.0},{"date":"2026-05-06","close":26950.0},{"date":"2026-05-07","close":26750.0},{"date":"2026-05-08","close":26700.0},{"date":"2026-05-11","close":26250.0},{"date":"2026-05-12","close":25650.0},{"date":"2026-05-13","close":25250.0},{"date":"2026-05-14","close":25850.0},{"date":"2026-05-15","close":25550.0},{"date":"2026-05-18","close":25800.0},{"date":"2026-05-19","close":25800.0},{"date":"2026-05-20","close":25100.0},{"date":"2026-05-21","close":25200.0},{"date":"2026-05-22","close":25500.0},{"date":"2026-05-26","close":24950.0},{"date":"2026-05-27","close":24300.0},{"date":"2026-05-28","close":24200.0},{"date":"2026-05-29","close":23800.0},{"date":"2026-06-01","close":23150.0},{"date":"2026-06-02","close":23150.0},{"date":"2026-06-04","close":23050.0},{"date":"2026-06-05","close":22800.0},{"date":"2026-06-08","close":22750.0},{"date":"2026-06-09","close":22950.0},{"date":"2026-06-10","close":22600.0},{"date":"2026-06-11","close":22900.0},{"date":"2026-06-12","close":23400.0},{"date":"2026-06-15","close":23450.0},{"date":"2026-06-16","close":23300.0},{"date":"2026-06-17","close":23000.0},{"date":"2026-06-18","close":22550.0},{"date":"2026-06-19","close":21950.0},{"date":"2026-06-22","close":21450.0},{"date":"2026-06-23","close":21450.0},{"date":"2026-06-24","close":21100.0},{"date":"2026-06-25","close":21000.0},{"date":"2026-06-26","close":20550.0},{"date":"2026-06-29","close":21900.0},{"date":"2026-06-30","close":21650.0},{"date":"2026-07-01","close":21700.0},{"date":"2026-07-02","close":21950.0},{"date":"2026-07-03","close":22100.0},{"date":"2026-07-06","close":22250.0},{"date":"2026-07-07","close":22450.0},{"date":"2026-07-08","close":22250.0},{"date":"2026-07-09","close":22050.0},{"date":"2026-07-10","close":22300.0},{"date":"2026-07-13","close":21950.0},{"date":"2026-07-14","close":21800.0},{"date":"2026-07-15","close":23300.0},{"date":"2026-07-16","close":23900.0},{"date":"2026-07-20","close":23000.0},{"date":"2026-07-21","close":22500.0},{"date":"2026-07-22","close":22500.0},{"date":"2026-07-23","close":22700.0},{"date":"2026-07-24","close":22900.0},{"date":"2026-07-27","close":23000.0},{"date":"2026-07-28","close":22500.0},{"date":"2026-07-29","close":21850.0},{"date":"2026-07-30","close":22250.0},{"date":"2026-07-31","close":22400.0},{"date":"2026-08-03","close":22750.0},{"date":"2026-08-04","close":23100.0},{"date":"2026-08-05","close":22800.0},{"date":"2026-08-06","close":23300.0},{"date":"2026-08-07","close":23600.0},{"date":"2026-08-10","close":24250.0},{"date":"2026-08-11","close":24500.0},{"date":"2026-08-12","close":23900.0},{"date":"2026-08-13","close":23450.0},{"date":"2026-08-14","close":24050.0},{"date":"2026-08-18","close":23700.0},{"date":"2026-08-19","close":23350.0},{"date":"2026-08-20","close":23400.0},{"date":"2026-08-21","close":23100.0},{"date":"2026-08-24","close":23250.0},{"date":"2026-08-25","close":23450.0},{"date":"2026-08-26","close":23400.0},{"date":"2026-08-27","close":22800.0},{"date":"2026-08-28","close":23450.0},{"date":"2026-08-31","close":23450.0},{"date":"2026-09-01","close":23500.0},{"date":"2026-09-02","close":23100.0},{"date":"2026-09-03","close":23000.0},{"date":"2026-09-04","close":23200.0},{"date":"2026-09-07","close":22950.0},{"date":"2026-09-08","close":22900.0},{"date":"2026-09-09","close":23200.0},{"date":"2026-09-10","close":30150.0},{"date":"2026-09-11","close":25700.0},{"date":"2026-09-14","close":23550.0},{"date":"2026-09-15","close":23500.0},{"date":"2026-09-16","close":22900.0},{"date":"2026-09-17","close":22850.0},{"date":"2026-09-18","close":22550.0},{"date":"2026-09-21","close":22600.0},{"date":"2026-09-22","close":22300.0},{"date":"2026-09-23","close":22300.0},{"date":"2026-09-28","close":22250.0},{"date":"2026-09-29","close":22000.0},{"date":"2026-09-30","close":21850.0},{"date":"2026-10-01","close":21850.0},{"date":"2026-10-02","close":21900.0},{"date":"2026-10-06","close":22000.0},{"date":"2026-10-07","close":21900.0},{"date":"2026-10-08","close":21700.0},{"date":"2026-10-12","close":21300.0},{"date":"2026-10-13","close":21150.0},{"date":"2026-10-14","close":21200.0},{"date":"2026-10-15","close":20800.0},{"date":"2026-10-16","close":21350.0},{"date":"2026-10-19","close":21600.0},{"date":"2026-10-20","close":21200.0},{"date":"2026-10-21","close":21500.0},{"date":"2026-10-22","close":21150.0},{"date":"2026-10-23","close":20850.0}],"chart_data":[{"date":"2024-10-23","open":28377,"high":30446,"low":27884,"close":27934,"volume":209134,"rsi_14":51.52,"sma_20":28462.5,"sma_60":28950.0,"sma_120":30627.92},{"date":"2024-10-24","open":27934,"high":28722,"low":27934,"close":28081,"volume":17838,"rsi_14":55.1,"sma_20":28482.5,"sma_60":28905.0,"sma_120":30632.92},{"date":"2024-10-25","open":28032,"high":28722,"low":27687,"close":28032,"volume":37018,"rsi_14":52.63,"sma_20":28505.0,"sma_60":28853.33,"sma_120":30634.58},{"date":"2024-10-28","open":27934,"high":28476,"low":27786,"close":28426,"volume":14852,"rsi_14":56.31,"sma_20":28542.5,"sma_60":28828.33,"sma_120":30643.75},{"date":"2024-10-29","open":28278,"high":28968,"low":28278,"close":28968,"volume":16735,"rsi_14":65.09,"sma_20":28585.0,"sma_60":28813.33,"sma_120":30653.75},{"date":"2024-10-30","open":29214,"high":29214,"low":28574,"close":28673,"volume":11791,"rsi_14":54.74,"sma_20":28592.5,"sma_60":28777.5,"sma_120":30657.92},{"date":"2024-10-31","open":28377,"high":29214,"low":28180,"close":28870,"volume":15614,"rsi_14":60.87,"sma_20":28647.5,"sma_60":28745.83,"sma_120":30663.75},{"date":"2024-11-01","open":28525,"high":28870,"low":28328,"close":28574,"volume":12201,"rsi_14":52.81,"sma_20":28697.5,"sma_60":28697.5,"sma_120":30666.25},{"date":"2024-11-04","open":28377,"high":29067,"low":28377,"close":28870,"volume":16369,"rsi_14":51.72,"sma_20":28752.5,"sma_60":28655.0,"sma_120":30665.83},{"date":"2024-11-05","open":28870,"high":29559,"low":28673,"close":28820,"volume":42877,"rsi_14":56.96,"sma_20":28805.0,"sma_60":28628.33,"sma_120":30662.92},{"date":"2024-11-06","open":28820,"high":29214,"low":28820,"close":28968,"volume":23343,"rsi_14":54.05,"sma_20":28885.0,"sma_60":28655.0,"sma_120":30662.92},{"date":"2024-11-07","open":29165,"high":29313,"low":28278,"close":28574,"volume":18280,"rsi_14":53.33,"sma_20":28902.5,"sma_60":28661.67,"sma_120":30657.5},{"date":"2024-11-08","open":28574,"high":28771,"low":28278,"close":28574,"volume":11264,"rsi_14":50.0,"sma_20":28937.5,"sma_60":28651.67,"sma_120":30646.25},{"date":"2024-11-11","open":28574,"high":28673,"low":27441,"close":27441,"volume":21371,"rsi_14":43.21,"sma_20":28892.5,"sma_60":28625.83,"sma_120":30622.08},{"date":"2024-11-12","open":27441,"high":27539,"low":26012,"close":26012,"volume":37656,"rsi_14":32.11,"sma_20":28755.0,"sma_60":28564.17,"sma_120":30589.17},{"date":"2024-11-13","open":25569,"high":26012,"low":25323,"close":25766,"volume":16470,"rsi_14":28.83,"sma_20":28627.5,"sma_60":28497.5,"sma_120":30550.42},{"date":"2024-11-14","open":25520,"high":25864,"low":24485,"close":24928,"volume":32576,"rsi_14":25.2,"sma_20":28437.5,"sma_60":28415.0,"sma_120":30508.33},{"date":"2024-11-15","open":24928,"high":25667,"low":24386,"close":25076,"volume":18702,"rsi_14":22.13,"sma_20":28272.5,"sma_60":28330.0,"sma_120":30460.42},{"date":"2024-11-18","open":24978,"high":25667,"low":24978,"close":25618,"volume":11221,"rsi_14":22.13,"sma_20":28122.5,"sma_60":28274.17,"sma_120":30421.25},{"date":"2024-11-19","open":25470,"high":25815,"low":25372,"close":25421,"volume":10663,"rsi_14":22.5,"sma_20":27992.5,"sma_60":28222.5,"sma_120":30385.0},{"date":"2024-11-20","open":25520,"high":26111,"low":25372,"close":26111,"volume":10434,"rsi_14":28.46,"sma_20":27900.0,"sma_60":28177.5,"sma_120":30352.08},{"date":"2024-11-21","open":26111,"high":26111,"low":25667,"close":25815,"volume":11368,"rsi_14":28.46,"sma_20":27785.0,"sma_60":28127.5,"sma_120":30304.58},{"date":"2024-11-22","open":26111,"high":26111,"low":25421,"close":25618,"volume":9336,"rsi_14":24.22,"sma_20":27662.5,"sma_60":28080.0,"sma_120":30255.42},{"date":"2024-11-25","open":25618,"high":25914,"low":25470,"close":25717,"volume":17410,"rsi_14":25.58,"sma_20":27525.0,"sma_60":28035.83,"sma_120":30215.0},{"date":"2024-11-26","open":25717,"high":26012,"low":25470,"close":25864,"volume":11709,"rsi_14":25.58,"sma_20":27367.5,"sma_60":28000.0,"sma_120":30177.08},{"date":"2024-11-27","open":26209,"high":26209,"low":25618,"close":25815,"volume":6195,"rsi_14":27.05,"sma_20":27222.5,"sma_60":27956.67,"sma_120":30140.42},{"date":"2024-11-28","open":25864,"high":26061,"low":25766,"close":25864,"volume":6047,"rsi_14":27.64,"sma_20":27070.0,"sma_60":27920.0,"sma_120":30099.58},{"date":"2024-11-29","open":25864,"high":25864,"low":25273,"close":25323,"volume":10397,"rsi_14":30.63,"sma_20":26905.0,"sma_60":27883.33,"sma_120":30062.08},{"date":"2024-12-02","open":25323,"high":25470,"low":24830,"close":24928,"volume":11906,"rsi_14":37.78,"sma_20":26705.0,"sma_60":27830.83,"sma_120":30018.33},{"date":"2024-12-03","open":24928,"high":25914,"low":24928,"close":25864,"volume":7101,"rsi_14":50.96,"sma_20":26555.0,"sma_60":27796.67,"sma_120":29981.67},{"date":"2024-12-04","open":25618,"high":26061,"low":25273,"close":25618,"volume":15625,"rsi_14":57.61,"sma_20":26385.0,"sma_60":27755.83,"sma_120":29933.75},{"date":"2024-12-05","open":25864,"high":25864,"low":24682,"close":24731,"volume":16708,"rsi_14":46.73,"sma_20":26190.0,"sma_60":27710.0,"sma_120":29879.58},{"date":"2024-12-06","open":24731,"high":24928,"low":23352,"close":23943,"volume":33034,"rsi_14":34.82,"sma_20":25955.0,"sma_60":27651.67,"sma_120":29804.17},{"date":"2024-12-09","open":23450,"high":23697,"low":21972,"close":22170,"volume":34605,"rsi_14":27.08,"sma_20":25687.5,"sma_60":27570.83,"sma_120":29702.08},{"date":"2024-12-10","open":22071,"high":24239,"low":22071,"close":23894,"volume":21259,"rsi_14":36.36,"sma_20":25580.0,"sma_60":27508.33,"sma_120":29600.0},{"date":"2024-12-11","open":23647,"high":25027,"low":23647,"close":24830,"volume":11855,"rsi_14":44.38,"sma_20":25532.5,"sma_60":27473.33,"sma_120":29520.0},{"date":"2024-12-12","open":25027,"high":25076,"low":24584,"close":24830,"volume":4273,"rsi_14":45.4,"sma_20":25527.5,"sma_60":27435.83,"sma_120":29393.75},{"date":"2024-12-13","open":24830,"high":25421,"low":24682,"close":25076,"volume":5349,"rsi_14":46.33,"sma_20":25527.5,"sma_60":27393.33,"sma_120":29288.33},{"date":"2024-12-16","open":25224,"high":25273,"low":24781,"close":25027,"volume":4487,"rsi_14":45.14,"sma_20":25497.5,"sma_60":27349.17,"sma_120":29158.75},{"date":"2024-12-17","open":24879,"high":25372,"low":24731,"close":25076,"volume":6370,"rsi_14":45.71,"sma_20":25480.0,"sma_60":27305.83,"sma_120":29045.42},{"date":"2024-12-18","open":25076,"high":25421,"low":24830,"close":25421,"volume":6632,"rsi_14":47.51,"sma_20":25445.0,"sma_60":27269.17,"sma_120":28953.33},{"date":"2024-12-19","open":25323,"high":25323,"low":24781,"close":24978,"volume":4482,"rsi_14":48.04,"sma_20":25402.5,"sma_60":27223.33,"sma_120":28864.58},{"date":"2024-12-20","open":24978,"high":25027,"low":24436,"close":24485,"volume":5183,"rsi_14":47.51,"sma_20":25345.0,"sma_60":27170.83,"sma_120":28775.83},{"date":"2024-12-23","open":24337,"high":24978,"low":24337,"close":24682,"volume":2964,"rsi_14":42.77,"sma_20":25292.5,"sma_60":27120.0,"sma_120":28693.33},{"date":"2024-12-24","open":24633,"high":25027,"low":24633,"close":24781,"volume":4169,"rsi_14":44.79,"sma_20":25237.5,"sma_60":27063.33,"sma_120":28600.0},{"date":"2024-12-26","open":25076,"high":27539,"low":24386,"close":25717,"volume":108418,"rsi_14":56.1,"sma_20":25232.5,"sma_60":27015.83,"sma_120":28531.67},{"date":"2024-12-27","open":25071,"high":25419,"low":24525,"close":24575,"volume":27994,"rsi_14":52.57,"sma_20":25157.5,"sma_60":26958.33,"sma_120":28465.42},{"date":"2024-12-30","open":24525,"high":24724,"low":24227,"close":24575,"volume":8371,"rsi_14":66.19,"sma_20":25110.0,"sma_60":26904.17,"sma_120":28396.25},{"date":"2025-01-02","open":24426,"high":24773,"low":24426,"close":24525,"volume":2788,"rsi_14":54.29,"sma_20":25080.0,"sma_60":26845.83,"sma_120":28333.33},{"date":"2025-01-03","open":24426,"high":25369,"low":24426,"close":25220,"volume":7529,"rsi_14":52.0,"sma_20":25037.5,"sma_60":26799.17,"sma_120":28274.58},{"date":"2025-01-06","open":25022,"high":25766,"low":25022,"close":25617,"volume":8192,"rsi_14":55.56,"sma_20":25027.5,"sma_60":26765.83,"sma_120":28197.5},{"date":"2025-01-07","open":25816,"high":25816,"low":25319,"close":25419,"volume":5283,"rsi_14":51.4,"sma_20":25052.5,"sma_60":26715.0,"sma_120":28126.67},{"date":"2025-01-08","open":25369,"high":25667,"low":25171,"close":25369,"volume":5246,"rsi_14":51.4,"sma_20":25115.0,"sma_60":26669.17,"sma_120":28053.75},{"date":"2025-01-09","open":25667,"high":25667,"low":25319,"close":25468,"volume":5968,"rsi_14":51.85,"sma_20":25272.5,"sma_60":26617.5,"sma_120":27988.33},{"date":"2025-01-10","open":25518,"high":25667,"low":25319,"close":25369,"volume":4052,"rsi_14":47.57,"sma_20":25337.5,"sma_60":26557.5,"sma_120":27925.83},{"date":"2025-01-13","open":25369,"high":25617,"low":24922,"close":24972,"volume":7053,"rsi_14":48.04,"sma_20":25335.0,"sma_60":26498.33,"sma_120":27854.17},{"date":"2025-01-14","open":25071,"high":25617,"low":24873,"close":25022,"volume":7283,"rsi_14":53.76,"sma_20":25335.0,"sma_60":26433.33,"sma_120":27792.5},{"date":"2025-01-15","open":25022,"high":25319,"low":24873,"close":24972,"volume":6238,"rsi_14":51.11,"sma_20":25320.0,"sma_60":26373.33,"sma_120":27734.58},{"date":"2025-01-16","open":25171,"high":25319,"low":24972,"close":25022,"volume":8536,"rsi_14":50.56,"sma_20":25310.0,"sma_60":26310.0,"sma_120":27675.42},{"date":"2025-01-17","open":24922,"high":25220,"low":24873,"close":24922,"volume":5997,"rsi_14":36.11,"sma_20":25292.5,"sma_60":26255.0,"sma_120":27622.92},{"date":"2025-01-20","open":24922,"high":25121,"low":24823,"close":25022,"volume":5557,"rsi_14":59.57,"sma_20":25262.5,"sma_60":26202.5,"sma_120":27576.25},{"date":"2025-01-21","open":24972,"high":25171,"low":24525,"close":24724,"volume":14930,"rsi_14":52.83,"sma_20":25240.0,"sma_60":26142.5,"sma_120":27523.75},{"date":"2025-01-22","open":24724,"high":24724,"low":24277,"close":24327,"volume":15841,"rsi_14":46.67,"sma_20":25222.5,"sma_60":26076.67,"sma_120":27465.0},{"date":"2025-01-23","open":24475,"high":24475,"low":23681,"close":23880,"volume":13691,"rsi_14":25.45,"sma_20":25172.5,"sma_60":25996.67,"sma_120":27412.5},{"date":"2025-01-24","open":23681,"high":24029,"low":23681,"close":23780,"volume":6963,"rsi_14":12.24,"sma_20":25112.5,"sma_60":25905.83,"sma_120":27359.58},{"date":"2025-01-31","open":23780,"high":23979,"low":23582,"close":23632,"volume":5524,"rsi_14":12.5,"sma_20":24997.5,"sma_60":25817.5,"sma_120":27297.5},{"date":"2025-02-03","open":24227,"high":27206,"low":23780,"close":25419,"volume":259016,"rsi_14":50.6,"sma_20":25040.0,"sma_60":25755.83,"sma_120":27250.83},{"date":"2025-02-04","open":24525,"high":26759,"low":24227,"close":26610,"volume":105490,"rsi_14":60.95,"sma_20":25142.5,"sma_60":25719.17,"sma_120":27208.33},{"date":"2025-02-05","open":26312,"high":26362,"low":25667,"close":25915,"volume":42722,"rsi_14":54.7,"sma_20":25212.5,"sma_60":25665.83,"sma_120":27160.42},{"date":"2025-02-06","open":25766,"high":26114,"low":25468,"close":26015,"volume":32058,"rsi_14":59.46,"sma_20":25252.5,"sma_60":25615.0,"sma_120":27121.67},{"date":"2025-02-07","open":26015,"high":26163,"low":25518,"close":25518,"volume":15265,"rsi_14":54.17,"sma_20":25247.5,"sma_60":25553.33,"sma_120":27104.17},{"date":"2025-02-10","open":25915,"high":26213,"low":25518,"close":25518,"volume":20441,"rsi_14":54.62,"sma_20":25252.5,"sma_60":25498.33,"sma_120":27080.0},{"date":"2025-02-11","open":25717,"high":26412,"low":25419,"close":26263,"volume":20377,"rsi_14":59.4,"sma_20":25297.5,"sma_60":25455.83,"sma_120":27053.75},{"date":"2025-02-12","open":25965,"high":26213,"low":25468,"close":25717,"volume":16554,"rsi_14":55.63,"sma_20":25310.0,"sma_60":25423.33,"sma_120":27024.58},{"date":"2025-02-13","open":25617,"high":26710,"low":25419,"close":25816,"volume":17003,"rsi_14":55.63,"sma_20":25332.5,"sma_60":25416.67,"sma_120":26990.42},{"date":"2025-02-14","open":25816,"high":26064,"low":25468,"close":25568,"volume":12560,"rsi_14":56.03,"sma_20":25362.5,"sma_60":25410.0,"sma_120":26953.75},{"date":"2025-02-17","open":25766,"high":25965,"low":25568,"close":25915,"volume":11369,"rsi_14":61.43,"sma_20":25407.5,"sma_60":25423.33,"sma_120":26919.17},{"date":"2025-02-18","open":25915,"high":25965,"low":25468,"close":25717,"volume":10513,"rsi_14":63.7,"sma_20":25445.0,"sma_60":25430.83,"sma_120":26880.42},{"date":"2025-02-19","open":25568,"high":26163,"low":25568,"close":26015,"volume":9539,"rsi_14":66.19,"sma_20":25495.0,"sma_60":25434.17,"sma_120":26854.17},{"date":"2025-02-20","open":26114,"high":26710,"low":25816,"close":26163,"volume":18059,"rsi_14":68.35,"sma_20":25557.5,"sma_60":25443.33,"sma_120":26832.92},{"date":"2025-02-21","open":26263,"high":26461,"low":26114,"close":26362,"volume":12389,"rsi_14":58.88,"sma_20":25625.0,"sma_60":25444.17,"sma_120":26810.83},{"date":"2025-02-24","open":26213,"high":26461,"low":26064,"close":26362,"volume":15845,"rsi_14":46.99,"sma_20":25707.5,"sma_60":25450.0,"sma_120":26788.75},{"date":"2025-02-25","open":26561,"high":26561,"low":26114,"close":26312,"volume":13856,"rsi_14":55.71,"sma_20":25807.5,"sma_60":25458.33,"sma_120":26769.17},{"date":"2025-02-26","open":26362,"high":26511,"low":25915,"close":26412,"volume":12805,"rsi_14":55.71,"sma_20":25935.0,"sma_60":25466.67,"sma_120":26751.25},{"date":"2025-02-27","open":26412,"high":26710,"low":26213,"close":26610,"volume":10765,"rsi_14":67.19,"sma_20":26077.5,"sma_60":25475.83,"sma_120":26737.92},{"date":"2025-02-28","open":26610,"high":27454,"low":26163,"close":26461,"volume":33377,"rsi_14":64.18,"sma_20":26220.0,"sma_60":25483.33,"sma_120":26720.0},{"date":"2025-03-04","open":28100,"high":28646,"low":26908,"close":27206,"volume":275343,"rsi_14":64.18,"sma_20":26310.0,"sma_60":25502.5,"sma_120":26711.25},{"date":"2025-03-05","open":27206,"high":28249,"low":26809,"close":27405,"volume":65581,"rsi_14":78.33,"sma_20":26350.0,"sma_60":25534.17,"sma_120":26708.75},{"date":"2025-03-06","open":27554,"high":27554,"low":26809,"close":27007,"volume":28060,"rsi_14":68.18,"sma_20":26405.0,"sma_60":25565.83,"sma_120":26698.33},{"date":"2025-03-07","open":26908,"high":27355,"low":26561,"close":26858,"volume":15427,"rsi_14":70.31,"sma_20":26447.5,"sma_60":25579.17,"sma_120":26687.92},{"date":"2025-03-10","open":27107,"high":27752,"low":26759,"close":26759,"volume":25584,"rsi_14":64.41,"sma_20":26510.0,"sma_60":25595.0,"sma_120":26675.42},{"date":"2025-03-11","open":26958,"high":27603,"low":26362,"close":26461,"volume":39448,"rsi_14":62.3,"sma_20":26557.5,"sma_60":25620.83,"sma_120":26665.42},{"date":"2025-03-12","open":26511,"high":26610,"low":26163,"close":26312,"volume":22434,"rsi_14":55.17,"sma_20":26560.0,"sma_60":25657.5,"sma_120":26654.58},{"date":"2025-03-13","open":26511,"high":26511,"low":25667,"close":25965,"volume":18542,"rsi_14":46.77,"sma_20":26572.5,"sma_60":25718.33,"sma_120":26644.58},{"date":"2025-03-14","open":25766,"high":26213,"low":25667,"close":26064,"volume":8032,"rsi_14":45.0,"sma_20":26585.0,"sma_60":25751.67,"sma_120":26630.0},{"date":"2025-03-17","open":25915,"high":26163,"low":25866,"close":26015,"volume":10954,"rsi_14":44.26,"sma_20":26607.5,"sma_60":25768.33,"sma_120":26620.83},{"date":"2025-03-18","open":25866,"high":26263,"low":25866,"close":26015,"volume":7256,"rsi_14":45.0,"sma_20":26612.5,"sma_60":25785.0,"sma_120":26610.42},{"date":"2025-03-19","open":26015,"high":26263,"low":25915,"close":26163,"volume":7613,"rsi_14":45.9,"sma_20":26635.0,"sma_60":25800.0,"sma_120":26596.67},{"date":"2025-03-20","open":26263,"high":26585,"low":26015,"close":26213,"volume":13732,"rsi_14":43.1,"sma_20":26645.0,"sma_60":25816.67,"sma_120":26582.92},{"date":"2025-03-21","open":26064,"high":26163,"low":25717,"close":25816,"volume":8658,"rsi_14":39.68,"sma_20":26627.5,"sma_60":25825.83,"sma_120":26565.83},{"date":"2025-03-24","open":26213,"high":26213,"low":25866,"close":26163,"volume":5561,"rsi_14":30.91,"sma_20":26617.5,"sma_60":25835.0,"sma_120":26552.08},{"date":"2025-03-25","open":26163,"high":26263,"low":25518,"close":25617,"volume":16286,"rsi_14":20.97,"sma_20":26580.0,"sma_60":25842.5,"sma_120":26532.92},{"date":"2025-03-26","open":25617,"high":25866,"low":25518,"close":25717,"volume":6768,"rsi_14":26.79,"sma_20":26550.0,"sma_60":25860.0,"sma_120":26515.42},{"date":"2025-03-27","open":25419,"high":26114,"low":25319,"close":25369,"volume":11320,"rsi_14":25.0,"sma_20":26497.5,"sma_60":25868.33,"sma_120":26494.17},{"date":"2025-03-28","open":25369,"high":25468,"low":24475,"close":25468,"volume":8664,"rsi_14":28.33,"sma_20":26440.0,"sma_60":25876.67,"sma_120":26470.0},{"date":"2025-03-31","open":25468,"high":25468,"low":24525,"close":24773,"volume":8227,"rsi_14":25.0,"sma_20":26355.0,"sma_60":25857.5,"sma_120":26436.67},{"date":"2025-04-01","open":25171,"high":25667,"low":24823,"close":25518,"volume":6977,"rsi_14":40.0,"sma_20":26270.0,"sma_60":25873.33,"sma_120":26415.83},{"date":"2025-04-02","open":25518,"high":25816,"low":25071,"close":25717,"volume":6056,"rsi_14":46.75,"sma_20":26185.0,"sma_60":25892.5,"sma_120":26398.33},{"date":"2025-04-03","open":25518,"high":25866,"low":25270,"close":25568,"volume":8431,"rsi_14":43.59,"sma_20":26112.5,"sma_60":25910.0,"sma_120":26377.92},{"date":"2025-04-04","open":25568,"high":26114,"low":25220,"close":25816,"volume":9769,"rsi_14":47.56,"sma_20":26060.0,"sma_60":25920.0,"sma_120":26359.58},{"date":"2025-04-07","open":25816,"high":27305,"low":24823,"close":25121,"volume":80033,"rsi_14":40.62,"sma_20":25977.5,"sma_60":25911.67,"sma_120":26338.75},{"date":"2025-04-08","open":25071,"high":27256,"low":25071,"close":26660,"volume":128308,"rsi_14":54.03,"sma_20":25987.5,"sma_60":25932.5,"sma_120":26323.75},{"date":"2025-04-09","open":27107,"high":28646,"low":25965,"close":26064,"volume":187801,"rsi_14":48.89,"sma_20":25975.0,"sma_60":25944.17,"sma_120":26306.67},{"date":"2025-04-10","open":26312,"high":26958,"low":26064,"close":26660,"volume":51961,"rsi_14":56.12,"sma_20":26010.0,"sma_60":25964.17,"sma_120":26290.83},{"date":"2025-04-11","open":26511,"high":26710,"low":26015,"close":26312,"volume":29456,"rsi_14":51.08,"sma_20":26022.5,"sma_60":25980.0,"sma_120":26268.75},{"date":"2025-04-14","open":26362,"high":26610,"low":26312,"close":26511,"volume":18059,"rsi_14":56.82,"sma_20":26047.5,"sma_60":26005.83,"sma_120":26252.08},{"date":"2025-04-15","open":26511,"high":26858,"low":26312,"close":26610,"volume":18227,"rsi_14":56.82,"sma_20":26077.5,"sma_60":26032.5,"sma_120":26232.92},{"date":"2025-04-16","open":26710,"high":27256,"low":26660,"close":27007,"volume":23385,"rsi_14":62.41,"sma_20":26120.0,"sma_60":26066.67,"sma_120":26220.0},{"date":"2025-04-17","open":27107,"high":27901,"low":26710,"close":27007,"volume":34736,"rsi_14":61.83,"sma_20":26160.0,"sma_60":26100.0,"sma_120":26205.0},{"date":"2025-04-18","open":26759,"high":26958,"low":26312,"close":26710,"volume":21584,"rsi_14":65.85,"sma_20":26205.0,"sma_60":26130.0,"sma_120":26192.5},{"date":"2025-04-21","open":26858,"high":27007,"low":26561,"close":26710,"volume":11916,"rsi_14":61.11,"sma_20":26232.5,"sma_60":26158.33,"sma_120":26180.42},{"date":"2025-04-22","open":26759,"high":26908,"low":26511,"close":26858,"volume":13013,"rsi_14":60.75,"sma_20":26295.0,"sma_60":26194.17,"sma_120":26168.33},{"date":"2025-04-23","open":26759,"high":26858,"low":26461,"close":26660,"volume":19952,"rsi_14":60.19,"sma_20":26342.5,"sma_60":26233.33,"sma_120":26155.0},{"date":"2025-04-24","open":26461,"high":26660,"low":26312,"close":26461,"volume":16354,"rsi_14":56.07,"sma_20":26397.5,"sma_60":26276.67,"sma_120":26136.67},{"date":"2025-04-25","open":26412,"high":26561,"low":26263,"close":26312,"volume":10516,"rsi_14":62.5,"sma_20":26440.0,"sma_60":26319.17,"sma_120":26112.5},{"date":"2025-04-28","open":26312,"high":26412,"low":25766,"close":25766,"volume":17938,"rsi_14":38.16,"sma_20":26490.0,"sma_60":26355.0,"sma_120":26086.25},{"date":"2025-04-29","open":25766,"high":26312,"low":25717,"close":26163,"volume":9389,"rsi_14":51.39,"sma_20":26522.5,"sma_60":26367.5,"sma_120":26061.67},{"date":"2025-04-30","open":26163,"high":26412,"low":25915,"close":26114,"volume":6574,"rsi_14":40.98,"sma_20":26542.5,"sma_60":26359.17,"sma_120":26039.17},{"date":"2025-05-02","open":26114,"high":26412,"low":25965,"close":26362,"volume":5237,"rsi_14":50.85,"sma_20":26582.5,"sma_60":26366.67,"sma_120":26016.25},{"date":"2025-05-07","open":26461,"high":27405,"low":26362,"close":27156,"volume":30572,"rsi_14":59.15,"sma_20":26650.0,"sma_60":26385.83,"sma_120":26000.42},{"date":"2025-05-08","open":27206,"high":27355,"low":26759,"close":26759,"volume":6611,"rsi_14":51.95,"sma_20":26732.5,"sma_60":26406.67,"sma_120":25980.0},{"date":"2025-05-09","open":26759,"high":26809,"low":26561,"close":26809,"volume":6424,"rsi_14":47.14,"sma_20":26740.0,"sma_60":26428.33,"sma_120":25963.33},{"date":"2025-05-12","open":26660,"high":26858,"low":26511,"close":26610,"volume":7889,"rsi_14":44.59,"sma_20":26767.5,"sma_60":26434.17,"sma_120":25945.0},{"date":"2025-05-13","open":26610,"high":26759,"low":26412,"close":26610,"volume":9251,"rsi_14":48.53,"sma_20":26765.0,"sma_60":26449.17,"sma_120":25936.25},{"date":"2025-05-14","open":26561,"high":26809,"low":26461,"close":26809,"volume":6468,"rsi_14":51.39,"sma_20":26790.0,"sma_60":26465.83,"sma_120":25941.25},{"date":"2025-05-15","open":26809,"high":26908,"low":26511,"close":26610,"volume":6198,"rsi_14":46.58,"sma_20":26795.0,"sma_60":26483.33,"sma_120":25946.67},{"date":"2025-05-16","open":26710,"high":26908,"low":26114,"close":26213,"volume":15792,"rsi_14":44.16,"sma_20":26775.0,"sma_60":26488.33,"sma_120":25955.83},{"date":"2025-05-19","open":25816,"high":26213,"low":25617,"close":25866,"volume":14718,"rsi_14":42.5,"sma_20":26717.5,"sma_60":26490.83,"sma_120":25960.83},{"date":"2025-05-20","open":25965,"high":26412,"low":25816,"close":25866,"volume":12258,"rsi_14":44.16,"sma_20":26660.0,"sma_60":26488.33,"sma_120":25961.25},{"date":"2025-05-21","open":26213,"high":26213,"low":25816,"close":25965,"volume":8017,"rsi_14":52.94,"sma_20":26622.5,"sma_60":26485.0,"sma_120":25964.17},{"date":"2025-05-22","open":26312,"high":26412,"low":25816,"close":26015,"volume":9411,"rsi_14":47.54,"sma_20":26587.5,"sma_60":26479.17,"sma_120":25961.67},{"date":"2025-05-23","open":26163,"high":26163,"low":25816,"close":25965,"volume":6417,"rsi_14":47.54,"sma_20":26542.5,"sma_60":26472.5,"sma_120":25961.25},{"date":"2025-05-26","open":25965,"high":26114,"low":25568,"close":25667,"volume":15079,"rsi_14":38.71,"sma_20":26492.5,"sma_60":26461.67,"sma_120":25960.0},{"date":"2025-05-27","open":25667,"high":25965,"low":25518,"close":25667,"volume":15852,"rsi_14":17.39,"sma_20":26452.5,"sma_60":26449.17,"sma_120":25957.92},{"date":"2025-05-28","open":25717,"high":26015,"low":25667,"close":25816,"volume":8479,"rsi_14":26.83,"sma_20":26427.5,"sma_60":26435.83,"sma_120":25955.83},{"date":"2025-05-29","open":26015,"high":26511,"low":25915,"close":26412,"volume":9173,"rsi_14":42.31,"sma_20":26460.0,"sma_60":26435.0,"sma_120":25959.17},{"date":"2025-05-30","open":26263,"high":26561,"low":26263,"close":26412,"volume":8045,"rsi_14":45.83,"sma_20":26472.5,"sma_60":26421.67,"sma_120":25962.08},{"date":"2025-06-02","open":26412,"high":26412,"low":26015,"close":26213,"volume":10810,"rsi_14":42.31,"sma_20":26477.5,"sma_60":26401.67,"sma_120":25967.92},{"date":"2025-06-04","open":26312,"high":26660,"low":26064,"close":26660,"volume":14095,"rsi_14":47.37,"sma_20":26492.5,"sma_60":26395.83,"sma_120":25980.83},{"date":"2025-06-05","open":26511,"high":26809,"low":26461,"close":26710,"volume":17714,"rsi_14":51.85,"sma_20":26470.0,"sma_60":26393.33,"sma_120":25986.25},{"date":"2025-06-09","open":26710,"high":27554,"low":26710,"close":27206,"volume":28225,"rsi_14":67.86,"sma_20":26492.5,"sma_60":26400.83,"sma_120":25997.92},{"date":"2025-06-10","open":27256,"high":27330,"low":26858,"close":27007,"volume":19109,"rsi_14":71.7,"sma_20":26502.5,"sma_60":26410.0,"sma_120":26015.42},{"date":"2025-06-11","open":27007,"high":27057,"low":26759,"close":26958,"volume":8477,"rsi_14":70.37,"sma_20":26520.0,"sma_60":26420.83,"sma_120":26039.17},{"date":"2025-06-12","open":26809,"high":27057,"low":26660,"close":26809,"volume":10104,"rsi_14":65.45,"sma_20":26530.0,"sma_60":26435.0,"sma_120":26076.67},{"date":"2025-06-13","open":26809,"high":26858,"low":26114,"close":26362,"volume":20675,"rsi_14":55.56,"sma_20":26507.5,"sma_60":26440.0,"sma_120":26095.83},{"date":"2025-06-16","open":26362,"high":26759,"low":26114,"close":26610,"volume":12042,"rsi_14":59.7,"sma_20":26507.5,"sma_60":26450.0,"sma_120":26109.17},{"date":"2025-06-17","open":26511,"high":26660,"low":26064,"close":26263,"volume":26348,"rsi_14":58.82,"sma_20":26510.0,"sma_60":26454.17,"sma_120":26119.58},{"date":"2025-06-18","open":26163,"high":26710,"low":26114,"close":26461,"volume":17970,"rsi_14":61.11,"sma_20":26540.0,"sma_60":26459.17,"sma_120":26129.58},{"date":"2025-06-19","open":26461,"high":26511,"low":26213,"close":26461,"volume":8120,"rsi_14":59.42,"sma_20":26570.0,"sma_60":26463.33,"sma_120":26140.0},{"date":"2025-06-20","open":26461,"high":26958,"low":26263,"close":26908,"volume":13770,"rsi_14":57.58,"sma_20":26617.5,"sma_60":26481.67,"sma_120":26153.75},{"date":"2025-06-23","open":26759,"high":26809,"low":26263,"close":26461,"volume":14329,"rsi_14":50.67,"sma_20":26640.0,"sma_60":26486.67,"sma_120":26160.83},{"date":"2025-06-24","open":26610,"high":26908,"low":26511,"close":26759,"volume":9299,"rsi_14":57.14,"sma_20":26680.0,"sma_60":26505.83,"sma_120":26174.17},{"date":"2025-06-25","open":26759,"high":26809,"low":26511,"close":26610,"volume":7696,"rsi_14":49.3,"sma_20":26727.5,"sma_60":26520.83,"sma_120":26190.42},{"date":"2025-06-26","open":26561,"high":26710,"low":25965,"close":26312,"volume":18482,"rsi_14":44.74,"sma_20":26760.0,"sma_60":26536.67,"sma_120":26202.5},{"date":"2025-06-27","open":26312,"high":26362,"low":25816,"close":25866,"volume":15727,"rsi_14":32.0,"sma_20":26762.5,"sma_60":26543.33,"sma_120":26210.0},{"date":"2025-06-30","open":25866,"high":26610,"low":25816,"close":26263,"volume":11773,"rsi_14":40.51,"sma_20":26755.0,"sma_60":26568.33,"sma_120":26212.92},{"date":"2025-07-01","open":26312,"high":27504,"low":26114,"close":27007,"volume":38613,"rsi_14":50.54,"sma_20":26785.0,"sma_60":26593.33,"sma_120":26233.33},{"date":"2025-07-02","open":27057,"high":27107,"low":26511,"close":26908,"volume":10137,"rsi_14":51.09,"sma_20":26820.0,"sma_60":26613.33,"sma_120":26252.92},{"date":"2025-07-03","open":26759,"high":27057,"low":26759,"close":26958,"volume":6577,"rsi_14":57.14,"sma_20":26835.0,"sma_60":26636.67,"sma_120":26273.33},{"date":"2025-07-04","open":26958,"high":27107,"low":26412,"close":26710,"volume":13682,"rsi_14":51.19,"sma_20":26835.0,"sma_60":26651.67,"sma_120":26285.83},{"date":"2025-07-07","open":26759,"high":26958,"low":26610,"close":26710,"volume":9597,"rsi_14":55.84,"sma_20":26810.0,"sma_60":26678.33,"sma_120":26295.0},{"date":"2025-07-08","open":26610,"high":26858,"low":26461,"close":26759,"volume":8978,"rsi_14":54.05,"sma_20":26797.5,"sma_60":26680.0,"sma_120":26306.25},{"date":"2025-07-09","open":26908,"high":27802,"low":26759,"close":27405,"volume":50412,"rsi_14":60.92,"sma_20":26820.0,"sma_60":26702.5,"sma_120":26323.33},{"date":"2025-07-10","open":27504,"high":27702,"low":27107,"close":27405,"volume":17520,"rsi_14":56.41,"sma_20":26850.0,"sma_60":26715.0,"sma_120":26339.58},{"date":"2025-07-11","open":27405,"high":27603,"low":27256,"close":27454,"volume":13498,"rsi_14":64.29,"sma_20":26905.0,"sma_60":26734.17,"sma_120":26357.08},{"date":"2025-07-14","open":27504,"high":28348,"low":27454,"close":27554,"volume":45895,"rsi_14":62.12,"sma_20":26952.5,"sma_60":26751.67,"sma_120":26378.75},{"date":"2025-07-15","open":27603,"high":27851,"low":27256,"close":27653,"volume":13780,"rsi_14":66.15,"sma_20":27022.5,"sma_60":26769.17,"sma_120":26400.83},{"date":"2025-07-16","open":27653,"high":27653,"low":26908,"close":27007,"volume":12617,"rsi_14":59.72,"sma_20":27050.0,"sma_60":26769.17,"sma_120":26417.92},{"date":"2025-07-17","open":27057,"high":27156,"low":26759,"close":27057,"volume":6813,"rsi_14":68.75,"sma_20":27080.0,"sma_60":26770.0,"sma_120":26435.0},{"date":"2025-07-18","open":27156,"high":27156,"low":26759,"close":27007,"volume":14270,"rsi_14":63.16,"sma_20":27085.0,"sma_60":26775.0,"sma_120":26452.5},{"date":"2025-07-21","open":26759,"high":27007,"low":26660,"close":27007,"volume":5787,"rsi_14":50.0,"sma_20":27112.5,"sma_60":26780.0,"sma_120":26469.17},{"date":"2025-07-22","open":27007,"high":27057,"low":26610,"close":26759,"volume":9051,"rsi_14":46.67,"sma_20":27112.5,"sma_60":26778.33,"sma_120":26486.25},{"date":"2025-07-23","open":26759,"high":27007,"low":26511,"close":26908,"volume":12862,"rsi_14":48.94,"sma_20":27127.5,"sma_60":26782.5,"sma_120":26507.92},{"date":"2025-07-24","open":26908,"high":26908,"low":26412,"close":26610,"volume":10127,"rsi_14":47.92,"sma_20":27142.5,"sma_60":26785.0,"sma_120":26530.83},{"date":"2025-07-25","open":26461,"high":26858,"low":26362,"close":26759,"volume":6397,"rsi_14":50.98,"sma_20":27187.5,"sma_60":26792.5,"sma_120":26555.83},{"date":"2025-07-28","open":26710,"high":26759,"low":26213,"close":26362,"volume":12698,"rsi_14":43.1,"sma_20":27192.5,"sma_60":26802.5,"sma_120":26578.75},{"date":"2025-07-29","open":26511,"high":26511,"low":26114,"close":26461,"volume":6685,"rsi_14":29.79,"sma_20":27165.0,"sma_60":26807.5,"sma_120":26587.5},{"date":"2025-07-30","open":26461,"high":26610,"low":26263,"close":26511,"volume":4013,"rsi_14":31.25,"sma_20":27145.0,"sma_60":26814.17,"sma_120":26586.67},{"date":"2025-07-31","open":26511,"high":26759,"low":26362,"close":26610,"volume":4833,"rsi_14":32.65,"sma_20":27127.5,"sma_60":26818.33,"sma_120":26592.5},{"date":"2025-08-01","open":26610,"high":26660,"low":25816,"close":26015,"volume":10009,"rsi_14":23.73,"sma_20":27092.5,"sma_60":26799.17,"sma_120":26592.5},{"date":"2025-08-04","open":26015,"high":26213,"low":25816,"close":26015,"volume":3307,"rsi_14":21.05,"sma_20":27057.5,"sma_60":26786.67,"sma_120":26596.67},{"date":"2025-08-05","open":26114,"high":26362,"low":25965,"close":26015,"volume":3472,"rsi_14":27.27,"sma_20":27020.0,"sma_60":26773.33,"sma_120":26600.83},{"date":"2025-08-06","open":26114,"high":26362,"low":25965,"close":26213,"volume":2696,"rsi_14":31.91,"sma_20":26960.0,"sma_60":26766.67,"sma_120":26600.42},{"date":"2025-08-07","open":26362,"high":26561,"low":26213,"close":26511,"volume":3801,"rsi_14":40.38,"sma_20":26915.0,"sma_60":26765.0,"sma_120":26607.08},{"date":"2025-08-08","open":26312,"high":26759,"low":26312,"close":26610,"volume":9378,"rsi_14":42.59,"sma_20":26872.5,"sma_60":26761.67,"sma_120":26613.75},{"date":"2025-08-11","open":26362,"high":26610,"low":26263,"close":26263,"volume":6208,"rsi_14":41.07,"sma_20":26807.5,"sma_60":26755.83,"sma_120":26619.58},{"date":"2025-08-12","open":26213,"high":26561,"low":26015,"close":26015,"volume":8399,"rsi_14":34.48,"sma_20":26725.0,"sma_60":26752.5,"sma_120":26620.42},{"date":"2025-08-13","open":26163,"high":26312,"low":25866,"close":25965,"volume":10074,"rsi_14":37.74,"sma_20":26672.5,"sma_60":26754.17,"sma_120":26622.5},{"date":"2025-08-14","open":25965,"high":27057,"low":25915,"close":26412,"volume":17830,"rsi_14":44.07,"sma_20":26640.0,"sma_60":26763.33,"sma_120":26625.83},{"date":"2025-08-18","open":26511,"high":26561,"low":25965,"close":26064,"volume":12908,"rsi_14":44.83,"sma_20":26592.5,"sma_60":26765.0,"sma_120":26625.0},{"date":"2025-08-19","open":26015,"high":26163,"low":25369,"close":25667,"volume":14183,"rsi_14":37.5,"sma_20":26525.0,"sma_60":26759.17,"sma_120":26619.17},{"date":"2025-08-20","open":25568,"high":25816,"low":25121,"close":25816,"volume":8362,"rsi_14":39.39,"sma_20":26477.5,"sma_60":26756.67,"sma_120":26614.58},{"date":"2025-08-21","open":25816,"high":26163,"low":25766,"close":25866,"volume":9429,"rsi_14":38.46,"sma_20":26425.0,"sma_60":26760.0,"sma_120":26610.83},{"date":"2025-08-22","open":25717,"high":26213,"low":25717,"close":25915,"volume":8327,"rsi_14":48.15,"sma_20":26390.0,"sma_60":26764.17,"sma_120":26606.67},{"date":"2025-08-25","open":26064,"high":26114,"low":25816,"close":25965,"volume":3431,"rsi_14":49.09,"sma_20":26350.0,"sma_60":26766.67,"sma_120":26601.25},{"date":"2025-08-26","open":25717,"high":26089,"low":25717,"close":25816,"volume":5687,"rsi_14":46.55,"sma_20":26322.5,"sma_60":26756.67,"sma_120":26595.83},{"date":"2025-08-27","open":25766,"high":25915,"low":25717,"close":25866,"volume":4921,"rsi_14":43.64,"sma_20":26292.5,"sma_60":26747.5,"sma_120":26584.58},{"date":"2025-08-28","open":25866,"high":26163,"low":25766,"close":26114,"volume":4296,"rsi_14":42.59,"sma_20":26272.5,"sma_60":26745.83,"sma_120":26573.75},{"date":"2025-08-29","open":26114,"high":26163,"low":25766,"close":25766,"volume":10925,"rsi_14":35.59,"sma_20":26230.0,"sma_60":26730.83,"sma_120":26563.33},{"date":"2025-09-01","open":25766,"high":25965,"low":25419,"close":25766,"volume":6296,"rsi_14":40.38,"sma_20":26217.5,"sma_60":26715.0,"sma_120":26554.17},{"date":"2025-09-02","open":25766,"high":25965,"low":25617,"close":25965,"volume":5081,"rsi_14":49.02,"sma_20":26215.0,"sma_60":26694.17,"sma_120":26547.5},{"date":"2025-09-03","open":25965,"high":26015,"low":25717,"close":25866,"volume":3566,"rsi_14":48.08,"sma_20":26207.5,"sma_60":26675.0,"sma_120":26542.5},{"date":"2025-09-04","open":25866,"high":26263,"low":25816,"close":25915,"volume":9266,"rsi_14":38.64,"sma_20":26192.5,"sma_60":26657.5,"sma_120":26539.17},{"date":"2025-09-05","open":25915,"high":26213,"low":25816,"close":26064,"volume":5776,"rsi_14":50.0,"sma_20":26170.0,"sma_60":26645.0,"sma_120":26540.0},{"date":"2025-09-08","open":26064,"high":26511,"low":26015,"close":26511,"volume":7121,"rsi_14":70.73,"sma_20":26165.0,"sma_60":26647.5,"sma_120":26543.75},{"date":"2025-09-09","open":26461,"high":26660,"low":26312,"close":26610,"volume":10256,"rsi_14":70.0,"sma_20":26182.5,"sma_60":26647.5,"sma_120":26548.75},{"date":"2025-09-10","open":26412,"high":26759,"low":26412,"close":26660,"volume":11489,"rsi_14":70.0,"sma_20":26215.0,"sma_60":26654.17,"sma_120":26554.17},{"date":"2025-09-11","open":26660,"high":26809,"low":26263,"close":26759,"volume":7653,"rsi_14":70.73,"sma_20":26255.0,"sma_60":26659.17,"sma_120":26559.17},{"date":"2025-09-12","open":26858,"high":26958,"low":26561,"close":26908,"volume":15772,"rsi_14":72.09,"sma_20":26280.0,"sma_60":26666.67,"sma_120":26565.0},{"date":"2025-09-15","open":26858,"high":27057,"low":26759,"close":27007,"volume":9889,"rsi_14":78.57,"sma_20":26327.5,"sma_60":26668.33,"sma_120":26575.0},{"date":"2025-09-16","open":27007,"high":27007,"low":26610,"close":26710,"volume":5607,"rsi_14":68.09,"sma_20":26380.0,"sma_60":26672.5,"sma_120":26579.58},{"date":"2025-09-17","open":26710,"high":26908,"low":26461,"close":26710,"volume":9698,"rsi_14":64.29,"sma_20":26425.0,"sma_60":26671.67,"sma_120":26588.75},{"date":"2025-09-18","open":26512,"high":26710,"low":26463,"close":26710,"volume":5144,"rsi_14":79.49,"sma_20":26477.5,"sma_60":26676.67,"sma_120":26598.75},{"date":"2025-09-19","open":27050,"high":27100,"low":26600,"close":26750,"volume":8854,"rsi_14":67.39,"sma_20":26510.0,"sma_60":26680.83,"sma_120":26608.75},{"date":"2025-09-22","open":26660,"high":26660,"low":26412,"close":26461,"volume":3404,"rsi_14":61.36,"sma_20":26535.0,"sma_60":26690.83,"sma_120":26617.08},{"date":"2025-09-23","open":26710,"high":26710,"low":26263,"close":26412,"volume":4509,"rsi_14":62.79,"sma_20":26565.0,"sma_60":26693.33,"sma_120":26630.83},{"date":"2025-09-24","open":26660,"high":26660,"low":26114,"close":26213,"volume":4624,"rsi_14":56.52,"sma_20":26582.5,"sma_60":26680.0,"sma_120":26636.67},{"date":"2025-09-25","open":26263,"high":26312,"low":26064,"close":26213,"volume":2073,"rsi_14":53.49,"sma_20":26587.5,"sma_60":26668.33,"sma_120":26640.83},{"date":"2025-09-26","open":26213,"high":26213,"low":25965,"close":26015,"volume":3032,"rsi_14":36.84,"sma_20":26600.0,"sma_60":26652.5,"sma_120":26644.58},{"date":"2025-09-29","open":26114,"high":26312,"low":25915,"close":26114,"volume":3561,"rsi_14":36.84,"sma_20":26617.5,"sma_60":26642.5,"sma_120":26647.08},{"date":"2025-09-30","open":26163,"high":26263,"low":26114,"close":26114,"volume":2051,"rsi_14":35.14,"sma_20":26625.0,"sma_60":26632.5,"sma_120":26655.42},{"date":"2025-10-01","open":26263,"high":26263,"low":25816,"close":25965,"volume":6486,"rsi_14":28.95,"sma_20":26630.0,"sma_60":26619.17,"sma_120":26649.58},{"date":"2025-10-02","open":25915,"high":26412,"low":25915,"close":26263,"volume":7258,"rsi_14":34.15,"sma_20":26647.5,"sma_60":26600.0,"sma_120":26651.25},{"date":"2025-10-10","open":26263,"high":26412,"low":26114,"close":26312,"volume":8272,"rsi_14":32.5,"sma_20":26660.0,"sma_60":26581.67,"sma_120":26648.33},{"date":"2025-10-13","open":26412,"high":27007,"low":26412,"close":26759,"volume":30337,"rsi_14":51.16,"sma_20":26672.5,"sma_60":26570.0,"sma_120":26652.08},{"date":"2025-10-14","open":26710,"high":27554,"low":26362,"close":27454,"volume":39666,"rsi_14":63.16,"sma_20":26715.0,"sma_60":26568.33,"sma_120":26660.0},{"date":"2025-10-15","open":28795,"high":34504,"low":27603,"close":27603,"volume":1401904,"rsi_14":62.5,"sma_20":26762.5,"sma_60":26567.5,"sma_120":26668.33},{"date":"2025-10-16","open":27603,"high":27851,"low":27256,"close":27554,"volume":65118,"rsi_14":70.0,"sma_20":26802.5,"sma_60":26576.67,"sma_120":26672.92},{"date":"2025-10-17","open":27504,"high":29291,"low":26809,"close":27702,"volume":367607,"rsi_14":74.51,"sma_20":26842.5,"sma_60":26587.5,"sma_120":26678.75},{"date":"2025-10-20","open":27752,"high":28249,"low":27305,"close":27851,"volume":49540,"rsi_14":77.36,"sma_20":26885.0,"sma_60":26601.67,"sma_120":26688.33},{"date":"2025-10-21","open":27901,"high":28000,"low":27405,"close":27504,"volume":41111,"rsi_14":73.21,"sma_20":26925.0,"sma_60":26610.0,"sma_120":26695.0},{"date":"2025-10-22","open":27603,"high":28497,"low":27305,"close":28149,"volume":61834,"rsi_14":78.26,"sma_20":26997.5,"sma_60":26633.33,"sma_120":26705.83},{"date":"2025-10-23","open":28149,"high":28249,"low":27554,"close":27653,"volume":30624,"rsi_14":72.0,"sma_20":27035.0,"sma_60":26645.83,"sma_120":26714.17},{"date":"2025-10-24","open":27554,"high":27752,"low":27256,"close":27454,"volume":23497,"rsi_14":67.53,"sma_20":27080.0,"sma_60":26660.0,"sma_120":26722.5},{"date":"2025-10-27","open":27405,"high":27702,"low":27156,"close":27305,"volume":31793,"rsi_14":65.0,"sma_20":27122.5,"sma_60":26669.17,"sma_120":26730.83},{"date":"2025-10-28","open":27305,"high":27603,"low":27107,"close":27454,"volume":13952,"rsi_14":68.75,"sma_20":27175.0,"sma_60":26687.5,"sma_120":26745.0},{"date":"2025-10-29","open":27504,"high":27603,"low":27057,"close":27156,"volume":19403,"rsi_14":61.25,"sma_20":27222.5,"sma_60":26699.17,"sma_120":26753.33},{"date":"2025-10-30","open":27156,"high":27156,"low":26461,"close":26561,"volume":35175,"rsi_14":52.75,"sma_20":27240.0,"sma_60":26700.0,"sma_120":26757.08},{"date":"2025-10-31","open":26610,"high":26610,"low":25915,"close":26412,"volume":20685,"rsi_14":45.88,"sma_20":27260.0,"sma_60":26696.67,"sma_120":26757.5},{"date":"2025-11-03","open":26561,"high":26610,"low":26163,"close":26213,"volume":20252,"rsi_14":33.33,"sma_20":27265.0,"sma_60":26700.0,"sma_120":26749.58},{"date":"2025-11-04","open":26163,"high":26759,"low":26015,"close":26412,"volume":10468,"rsi_14":34.21,"sma_20":27280.0,"sma_60":26706.67,"sma_120":26746.67},{"date":"2025-11-05","open":26114,"high":26461,"low":25667,"close":26312,"volume":18836,"rsi_14":33.77,"sma_20":27297.5,"sma_60":26711.67,"sma_120":26742.5},{"date":"2025-11-06","open":26312,"high":26759,"low":26064,"close":26511,"volume":12322,"rsi_14":34.62,"sma_20":27310.0,"sma_60":26716.67,"sma_120":26741.67},{"date":"2025-11-07","open":26461,"high":26561,"low":25816,"close":26213,"volume":14803,"rsi_14":29.63,"sma_20":27305.0,"sma_60":26711.67,"sma_120":26738.33},{"date":"2025-11-10","open":26263,"high":26759,"low":26263,"close":26759,"volume":13127,"rsi_14":41.18,"sma_20":27305.0,"sma_60":26714.17,"sma_120":26737.92},{"date":"2025-11-11","open":26660,"high":26958,"low":26412,"close":26511,"volume":9312,"rsi_14":28.57,"sma_20":27257.5,"sma_60":26718.33,"sma_120":26737.08},{"date":"2025-11-12","open":26561,"high":27057,"low":26312,"close":26908,"volume":9271,"rsi_14":40.0,"sma_20":27222.5,"sma_60":26733.33,"sma_120":26742.92},{"date":"2025-11-13","open":27107,"high":27355,"low":26759,"close":26958,"volume":7181,"rsi_14":43.06,"sma_20":27192.5,"sma_60":26750.0,"sma_120":26752.08},{"date":"2025-11-14","open":26958,"high":29539,"low":26610,"close":28695,"volume":212451,"rsi_14":63.46,"sma_20":27242.5,"sma_60":26788.33,"sma_120":26775.83},{"date":"2025-11-17","open":28596,"high":29589,"low":28497,"close":29142,"volume":101741,"rsi_14":65.45,"sma_20":27307.5,"sma_60":26840.0,"sma_120":26802.5},{"date":"2025-11-18","open":29291,"high":29390,"low":28497,"close":28596,"volume":37846,"rsi_14":62.61,"sma_20":27362.5,"sma_60":26889.17,"sma_120":26824.17},{"date":"2025-11-19","open":28596,"high":29440,"low":28596,"close":29043,"volume":38477,"rsi_14":72.32,"sma_20":27407.5,"sma_60":26943.33,"sma_120":26850.0},{"date":"2025-11-20","open":28993,"high":30483,"low":28993,"close":30334,"volume":69163,"rsi_14":79.26,"sma_20":27542.5,"sma_60":27018.33,"sma_120":26889.17},{"date":"2025-11-21","open":30185,"high":30334,"low":29341,"close":29788,"volume":28698,"rsi_14":75.35,"sma_20":27660.0,"sma_60":27083.33,"sma_120":26923.75},{"date":"2025-11-24","open":29539,"high":29837,"low":28795,"close":28993,"volume":26256,"rsi_14":66.88,"sma_20":27745.0,"sma_60":27134.17,"sma_120":26950.42},{"date":"2025-11-25","open":28993,"high":29192,"low":28447,"close":28546,"volume":13675,"rsi_14":63.98,"sma_20":27800.0,"sma_60":27180.0,"sma_120":26968.33},{"date":"2025-11-26","open":28447,"high":29192,"low":28398,"close":29192,"volume":29352,"rsi_14":65.88,"sma_20":27902.5,"sma_60":27235.83,"sma_120":26991.67},{"date":"2025-11-27","open":29192,"high":29192,"low":28646,"close":28844,"volume":11756,"rsi_14":65.5,"sma_20":28017.5,"sma_60":27281.67,"sma_120":27013.75},{"date":"2025-11-28","open":28844,"high":29539,"low":28646,"close":29142,"volume":18043,"rsi_14":64.46,"sma_20":28155.0,"sma_60":27338.33,"sma_120":27034.58},{"date":"2025-12-01","open":28993,"high":29937,"low":28894,"close":28993,"volume":14577,"rsi_14":65.24,"sma_20":28295.0,"sma_60":27392.5,"sma_120":27053.75},{"date":"2025-12-02","open":29341,"high":29390,"low":28795,"close":29341,"volume":9349,"rsi_14":65.03,"sma_20":28442.5,"sma_60":27449.17,"sma_120":27071.67},{"date":"2025-12-03","open":29390,"high":29738,"low":29093,"close":29390,"volume":11363,"rsi_14":65.03,"sma_20":28597.5,"sma_60":27508.33,"sma_120":27091.67},{"date":"2025-12-04","open":29390,"high":29440,"low":28844,"close":29341,"volume":11651,"rsi_14":55.04,"sma_20":28740.0,"sma_60":27565.83,"sma_120":27111.67},{"date":"2025-12-05","open":29291,"high":29390,"low":28795,"close":29043,"volume":12278,"rsi_14":49.21,"sma_20":28882.5,"sma_60":27615.83,"sma_120":27130.42},{"date":"2025-12-08","open":29440,"high":29490,"low":28497,"close":28695,"volume":11400,"rsi_14":50.82,"sma_20":28980.0,"sma_60":27652.5,"sma_120":27150.0},{"date":"2025-12-09","open":28844,"high":28844,"low":28149,"close":28298,"volume":13623,"rsi_14":43.8,"sma_20":29070.0,"sma_60":27680.83,"sma_120":27164.17},{"date":"2025-12-10","open":28298,"high":28646,"low":28249,"close":28298,"volume":6649,"rsi_14":28.42,"sma_20":29140.0,"sma_60":27708.33,"sma_120":27181.25},{"date":"2025-12-11","open":28646,"high":29142,"low":28298,"close":28844,"volume":15378,"rsi_14":40.0,"sma_20":29235.0,"sma_60":27743.33,"sma_120":27201.25},{"date":"2025-12-12","open":29142,"high":29142,"low":28646,"close":28795,"volume":9881,"rsi_14":47.5,"sma_20":29240.0,"sma_60":27775.0,"sma_120":27220.83},{"date":"2025-12-15","open":28844,"high":30036,"low":28844,"close":29688,"volume":27622,"rsi_14":62.92,"sma_20":29267.5,"sma_60":27820.0,"sma_120":27244.17},{"date":"2025-12-16","open":29539,"high":29688,"low":29142,"close":29242,"volume":15274,"rsi_14":50.59,"sma_20":29300.0,"sma_60":27862.5,"sma_120":27267.5},{"date":"2025-12-17","open":29688,"high":30284,"low":29093,"close":29192,"volume":18843,"rsi_14":54.43,"sma_20":29307.5,"sma_60":27904.17,"sma_120":27287.92},{"date":"2025-12-18","open":29242,"high":29539,"low":28695,"close":28993,"volume":19847,"rsi_14":48.05,"sma_20":29240.0,"sma_60":27939.17,"sma_120":27307.92},{"date":"2025-12-19","open":28993,"high":29242,"low":28447,"close":28844,"volume":19310,"rsi_14":48.05,"sma_20":29192.5,"sma_60":27977.5,"sma_120":27329.17},{"date":"2025-12-22","open":29043,"high":29242,"low":28695,"close":28993,"volume":8743,"rsi_14":45.21,"sma_20":29192.5,"sma_60":28020.0,"sma_120":27355.42},{"date":"2025-12-23","open":29242,"high":29242,"low":28497,"close":28795,"volume":10817,"rsi_14":42.11,"sma_20":29205.0,"sma_60":28060.0,"sma_120":27376.67},{"date":"2025-12-24","open":28596,"high":28745,"low":28100,"close":28398,"volume":17947,"rsi_14":38.55,"sma_20":29165.0,"sma_60":28096.67,"sma_120":27388.33},{"date":"2025-12-26","open":28398,"high":28646,"low":28000,"close":28050,"volume":9828,"rsi_14":38.1,"sma_20":29125.0,"sma_60":28127.5,"sma_120":27397.92},{"date":"2025-12-29","open":28250,"high":28250,"low":27900,"close":28050,"volume":11000,"rsi_14":39.51,"sma_20":29060.0,"sma_60":28158.33,"sma_120":27405.42},{"date":"2025-12-30","open":28050,"high":28400,"low":27750,"close":28400,"volume":7762,"rsi_14":48.75,"sma_20":29020.0,"sma_60":28193.33,"sma_120":27417.92},{"date":"2026-01-02","open":28150,"high":28650,"low":28150,"close":28450,"volume":7435,"rsi_14":49.38,"sma_20":28965.0,"sma_60":28229.17,"sma_120":27430.83},{"date":"2026-01-05","open":28550,"high":29000,"low":28450,"close":28900,"volume":12679,"rsi_14":48.1,"sma_20":28930.0,"sma_60":28275.0,"sma_120":27447.08},{"date":"2026-01-06","open":28900,"high":28900,"low":28300,"close":28850,"volume":9879,"rsi_14":48.1,"sma_20":28895.0,"sma_60":28315.0,"sma_120":27457.5},{"date":"2026-01-07","open":28850,"high":28850,"low":28150,"close":28350,"volume":10944,"rsi_14":28.17,"sma_20":28850.0,"sma_60":28345.83,"sma_120":27463.75},{"date":"2026-01-08","open":28750,"high":28750,"low":27500,"close":27750,"volume":15980,"rsi_14":27.03,"sma_20":28792.5,"sma_60":28359.17,"sma_120":27464.58},{"date":"2026-01-09","open":28400,"high":30000,"low":28400,"close":28950,"volume":36987,"rsi_14":45.36,"sma_20":28815.0,"sma_60":28380.83,"sma_120":27474.58},{"date":"2026-01-12","open":28850,"high":29700,"low":28550,"close":29500,"volume":23031,"rsi_14":52.88,"sma_20":28865.0,"sma_60":28409.17,"sma_120":27488.33},{"date":"2026-01-13","open":29600,"high":30550,"low":29350,"close":29400,"volume":20934,"rsi_14":53.4,"sma_20":28882.5,"sma_60":28436.67,"sma_120":27506.67},{"date":"2026-01-14","open":29500,"high":31100,"low":29400,"close":30950,"volume":60342,"rsi_14":63.36,"sma_20":28980.0,"sma_60":28487.5,"sma_120":27537.5},{"date":"2026-01-15","open":31100,"high":31100,"low":29850,"close":30150,"volume":31418,"rsi_14":58.04,"sma_20":28992.5,"sma_60":28522.5,"sma_120":27562.08},{"date":"2026-01-16","open":30300,"high":30300,"low":29300,"close":29450,"volume":24498,"rsi_14":58.45,"sma_20":28995.0,"sma_60":28570.0,"sma_120":27580.83},{"date":"2026-01-19","open":29450,"high":29500,"low":28800,"close":29200,"volume":24735,"rsi_14":58.04,"sma_20":28995.0,"sma_60":28592.5,"sma_120":27599.58},{"date":"2026-01-20","open":29150,"high":30100,"low":28850,"close":29700,"volume":27024,"rsi_14":58.9,"sma_20":29027.5,"sma_60":28626.67,"sma_120":27621.25},{"date":"2026-01-21","open":29600,"high":29650,"low":28800,"close":29200,"volume":16106,"rsi_14":54.84,"sma_20":29027.5,"sma_60":28655.0,"sma_120":27641.25},{"date":"2026-01-22","open":29200,"high":30050,"low":28950,"close":29700,"volume":30572,"rsi_14":55.13,"sma_20":29062.5,"sma_60":28689.17,"sma_120":27664.17},{"date":"2026-01-23","open":29700,"high":30250,"low":29500,"close":29950,"volume":17512,"rsi_14":56.88,"sma_20":29130.0,"sma_60":28732.5,"sma_120":27692.5},{"date":"2026-01-26","open":29950,"high":30550,"low":29850,"close":30050,"volume":18542,"rsi_14":61.18,"sma_20":29220.0,"sma_60":28787.5,"sma_120":27720.83},{"date":"2026-01-27","open":29850,"high":30650,"low":29700,"close":29950,"volume":10470,"rsi_14":65.49,"sma_20":29315.0,"sma_60":28843.33,"sma_120":27747.92},{"date":"2026-01-28","open":30000,"high":30050,"low":29600,"close":29800,"volume":18600,"rsi_14":57.02,"sma_20":29385.0,"sma_60":28900.0,"sma_120":27772.92},{"date":"2026-01-29","open":29950,"high":30050,"low":29450,"close":29950,"volume":18826,"rsi_14":53.98,"sma_20":29460.0,"sma_60":28955.83,"sma_120":27804.17},{"date":"2026-01-30","open":29950,"high":30300,"low":29450,"close":29950,"volume":18762,"rsi_14":54.95,"sma_20":29512.5,"sma_60":29013.33,"sma_120":27835.42},{"date":"2026-02-02","open":29950,"high":30250,"low":29500,"close":29800,"volume":22138,"rsi_14":36.14,"sma_20":29560.0,"sma_60":29065.0,"sma_120":27865.42},{"date":"2026-02-03","open":29650,"high":30900,"low":29650,"close":30300,"volume":27946,"rsi_14":51.95,"sma_20":29657.5,"sma_60":29130.0,"sma_120":27897.92},{"date":"2026-02-04","open":30300,"high":30900,"low":30200,"close":30500,"volume":31970,"rsi_14":65.67,"sma_20":29795.0,"sma_60":29147.5,"sma_120":27929.58},{"date":"2026-02-05","open":30850,"high":30850,"low":30000,"close":30050,"volume":24142,"rsi_14":57.89,"sma_20":29850.0,"sma_60":29199.17,"sma_120":27956.67},{"date":"2026-02-06","open":30000,"high":30000,"low":28800,"close":29450,"volume":16467,"rsi_14":53.01,"sma_20":29847.5,"sma_60":29245.0,"sma_120":27981.67},{"date":"2026-02-09","open":29450,"high":30100,"low":29150,"close":29650,"volume":33907,"rsi_14":49.35,"sma_20":29860.0,"sma_60":29287.5,"sma_120":28010.42},{"date":"2026-02-10","open":29650,"high":30550,"low":29500,"close":30500,"volume":26793,"rsi_14":65.48,"sma_20":29837.5,"sma_60":29343.33,"sma_120":28046.67},{"date":"2026-02-11","open":30550,"high":30600,"low":29950,"close":30200,"volume":10913,"rsi_14":56.25,"sma_20":29840.0,"sma_60":29365.0,"sma_120":28076.67},{"date":"2026-02-12","open":30200,"high":30700,"low":30000,"close":30600,"volume":23203,"rsi_14":57.83,"sma_20":29897.5,"sma_60":29385.83,"sma_120":28112.92},{"date":"2026-02-13","open":30200,"high":30250,"low":28500,"close":29050,"volume":78671,"rsi_14":41.07,"sma_20":29877.5,"sma_60":29390.0,"sma_120":28139.58},{"date":"2026-02-19","open":29000,"high":29200,"low":28750,"close":29000,"volume":28165,"rsi_14":41.44,"sma_20":29867.5,"sma_60":29385.83,"sma_120":28164.58},{"date":"2026-02-20","open":29000,"high":29350,"low":29000,"close":29150,"volume":20365,"rsi_14":44.14,"sma_20":29840.0,"sma_60":29362.5,"sma_120":28190.42},{"date":"2026-02-23","open":29500,"high":30850,"low":29500,"close":30700,"volume":59122,"rsi_14":55.4,"sma_20":29915.0,"sma_60":29374.17,"sma_120":28228.75},{"date":"2026-02-24","open":30900,"high":30900,"low":30150,"close":30300,"volume":15852,"rsi_14":52.38,"sma_20":29945.0,"sma_60":29392.5,"sma_120":28263.33},{"date":"2026-02-25","open":30300,"high":30400,"low":29950,"close":30050,"volume":18598,"rsi_14":51.68,"sma_20":29950.0,"sma_60":29414.17,"sma_120":28297.08},{"date":"2026-02-26","open":30050,"high":32650,"low":29200,"close":29500,"volume":200345,"rsi_14":44.67,"sma_20":29915.0,"sma_60":29491.67,"sma_120":29334.58},{"date":"2026-02-27","open":29500,"high":31100,"low":28950,"close":29900,"volume":119918,"rsi_14":46.1,"sma_20":29920.0,"sma_60":29430.0,"sma_120":28355.83},{"date":"2026-03-03","open":29500,"high":29850,"low":28700,"close":28700,"volume":34285,"rsi_14":42.01,"sma_20":29865.0,"sma_60":29419.17,"sma_120":28378.75},{"date":"2026-03-04","open":28700,"high":28700,"low":26350,"close":26350,"volume":48208,"rsi_14":34.8,"sma_20":29685.0,"sma_60":29371.67,"sma_120":28382.08},{"date":"2026-03-05","open":27200,"high":28100,"low":27100,"close":27950,"volume":23904,"rsi_14":42.67,"sma_20":29585.0,"sma_60":29345.0,"sma_120":28397.08},{"date":"2026-03-06","open":28250,"high":28250,"low":27300,"close":27800,"volume":12652,"rsi_14":37.61,"sma_20":29485.0,"sma_60":29315.0,"sma_120":28411.67},{"date":"2026-03-09","open":27200,"high":28350,"low":25900,"close":27050,"volume":45084,"rsi_14":36.12,"sma_20":29322.5,"sma_60":29273.33,"sma_120":28419.58},{"date":"2026-03-10","open":27450,"high":28400,"low":27450,"close":27900,"volume":19139,"rsi_14":38.56,"sma_20":29192.5,"sma_60":29250.83,"sma_120":28433.33},{"date":"2026-03-11","open":28100,"high":28600,"low":27900,"close":28050,"volume":15051,"rsi_14":45.19,"sma_20":29092.5,"sma_60":29236.67,"sma_120":28444.58},{"date":"2026-03-12","open":28250,"high":28600,"low":28000,"close":28250,"volume":10707,"rsi_14":46.45,"sma_20":29032.5,"sma_60":29232.5,"sma_120":28456.67},{"date":"2026-03-13","open":28000,"high":28900,"low":27800,"close":28400,"volume":16103,"rsi_14":46.45,"sma_20":28970.0,"sma_60":29230.83,"sma_120":28469.58},{"date":"2026-03-16","open":28400,"high":28900,"low":28200,"close":28500,"volume":13641,"rsi_14":37.91,"sma_20":28870.0,"sma_60":29406.67,"sma_120":29201.67},{"date":"2026-03-17","open":28500,"high":29250,"low":28500,"close":28800,"volume":19994,"rsi_14":41.67,"sma_20":28800.0,"sma_60":29218.33,"sma_120":28496.67},{"date":"2026-03-18","open":28700,"high":29100,"low":28550,"close":28650,"volume":9801,"rsi_14":42.13,"sma_20":28702.5,"sma_60":29197.5,"sma_120":28508.75},{"date":"2026-03-19","open":28550,"high":28550,"low":28300,"close":28350,"volume":5245,"rsi_14":43.35,"sma_20":28667.5,"sma_60":29179.17,"sma_120":28520.83},{"date":"2026-03-20","open":28250,"high":28800,"low":28200,"close":28800,"volume":12591,"rsi_14":43.68,"sma_20":28657.5,"sma_60":29169.17,"sma_120":28536.67},{"date":"2026-03-23","open":28900,"high":28900,"low":27850,"close":27850,"volume":14534,"rsi_14":44.97,"sma_20":28592.5,"sma_60":29146.67,"sma_120":28542.92},{"date":"2026-03-24","open":28250,"high":28500,"low":27950,"close":28150,"volume":11436,"rsi_14":64.06,"sma_20":28465.0,"sma_60":29131.67,"sma_120":28554.58},{"date":"2026-03-25","open":28150,"high":28600,"low":28150,"close":28500,"volume":7284,"rsi_14":55.34,"sma_20":28375.0,"sma_60":29120.0,"sma_120":28570.0},{"date":"2026-03-26","open":28600,"high":28600,"low":28000,"close":28000,"volume":5753,"rsi_14":51.82,"sma_20":28272.5,"sma_60":29103.33,"sma_120":28581.67},{"date":"2026-03-27","open":27800,"high":28300,"low":27650,"close":28300,"volume":9189,"rsi_14":62.38,"sma_20":28212.5,"sma_60":29098.33,"sma_120":28597.5},{"date":"2026-03-30","open":28300,"high":28400,"low":27700,"close":28000,"volume":9659,"rsi_14":51.11,"sma_20":28117.5,"sma_60":29094.17,"sma_120":28610.83},{"date":"2026-03-31","open":27900,"high":28150,"low":27500,"close":27600,"volume":10738,"rsi_14":45.26,"sma_20":28062.5,"sma_60":29086.67,"sma_120":28622.5},{"date":"2026-04-01","open":27750,"high":28400,"low":27750,"close":28300,"volume":6027,"rsi_14":50.48,"sma_20":28160.0,"sma_60":29085.0,"sma_120":28639.17},{"date":"2026-04-02","open":28250,"high":28400,"low":27250,"close":27300,"volume":18267,"rsi_14":40.98,"sma_20":28127.5,"sma_60":29065.83,"sma_120":28647.5},{"date":"2026-04-03","open":27650,"high":27700,"low":26950,"close":27150,"volume":13214,"rsi_14":39.02,"sma_20":28095.0,"sma_60":29036.67,"sma_120":28655.83},{"date":"2026-04-06","open":27150,"high":27350,"low":26700,"close":26850,"volume":11446,"rsi_14":34.15,"sma_20":28085.0,"sma_60":29003.33,"sma_120":28659.17},{"date":"2026-04-07","open":26900,"high":27150,"low":26550,"close":27050,"volume":13530,"rsi_14":37.1,"sma_20":28042.5,"sma_60":28981.67,"sma_120":28663.75},{"date":"2026-04-08","open":27150,"high":27500,"low":27050,"close":27100,"volume":17684,"rsi_14":39.5,"sma_20":27995.0,"sma_60":28970.83,"sma_120":28665.0},{"date":"2026-04-09","open":27100,"high":27100,"low":26800,"close":27100,"volume":8914,"rsi_14":34.55,"sma_20":27937.5,"sma_60":28940.0,"sma_120":28660.42},{"date":"2026-04-10","open":27100,"high":28050,"low":27100,"close":27700,"volume":13664,"rsi_14":48.54,"sma_20":27902.5,"sma_60":28910.0,"sma_120":28659.58},{"date":"2026-04-13","open":27650,"high":27700,"low":27150,"close":27350,"volume":10243,"rsi_14":42.31,"sma_20":27845.0,"sma_60":28875.83,"sma_120":28656.25},{"date":"2026-04-14","open":27500,"high":27550,"low":27250,"close":27550,"volume":6378,"rsi_14":40.59,"sma_20":27782.5,"sma_60":28819.17,"sma_120":28653.33},{"date":"2026-04-15","open":27600,"high":27850,"low":27550,"close":27650,"volume":10494,"rsi_14":46.24,"sma_20":27732.5,"sma_60":28777.5,"sma_120":28650.0},{"date":"2026-04-16","open":27650,"high":28100,"low":27650,"close":27800,"volume":13736,"rsi_14":44.44,"sma_20":27705.0,"sma_60":28750.0,"sma_120":28650.83},{"date":"2026-04-17","open":28100,"high":28100,"low":27500,"close":27850,"volume":10157,"rsi_14":48.24,"sma_20":27657.5,"sma_60":28727.5,"sma_120":28646.67},{"date":"2026-04-20","open":28050,"high":28050,"low":27400,"close":27550,"volume":16972,"rsi_14":49.4,"sma_20":27642.5,"sma_60":28691.67,"sma_120":28644.17},{"date":"2026-04-21","open":27600,"high":27700,"low":27200,"close":27250,"volume":16511,"rsi_14":36.0,"sma_20":27597.5,"sma_60":28659.17,"sma_120":28640.83},{"date":"2026-04-22","open":27050,"high":27400,"low":26900,"close":27200,"volume":11951,"rsi_14":48.21,"sma_20":27532.5,"sma_60":28617.5,"sma_120":28638.33},{"date":"2026-04-23","open":27400,"high":27400,"low":27000,"close":27000,"volume":11748,"rsi_14":47.37,"sma_20":27482.5,"sma_60":28568.33,"sma_120":28632.92},{"date":"2026-04-24","open":27350,"high":28550,"low":26700,"close":27200,"volume":25554,"rsi_14":56.36,"sma_20":27427.5,"sma_60":28520.83,"sma_120":28631.67},{"date":"2026-04-27","open":27150,"high":27650,"low":27150,"close":27450,"volume":12002,"rsi_14":57.14,"sma_20":27400.0,"sma_60":28479.17,"sma_120":28637.5},{"date":"2026-04-28","open":27450,"high":27550,"low":27300,"close":27400,"volume":11863,"rsi_14":55.36,"sma_20":27390.0,"sma_60":28439.17,"sma_120":28644.17},{"date":"2026-04-29","open":27450,"high":27450,"low":27150,"close":27400,"volume":11587,"rsi_14":55.36,"sma_20":27345.0,"sma_60":28396.67,"sma_120":28807.5},{"date":"2026-04-30","open":27400,"high":27400,"low":27250,"close":27250,"volume":5100,"rsi_14":41.67,"sma_20":27450.0,"sma_60":27566.67,"sma_120":28037.08},{"date":"2026-05-04","open":27300,"high":27500,"low":27050,"close":27200,"volume":9220,"rsi_14":46.34,"sma_20":27345.0,"sma_60":28308.33,"sma_120":28663.75},{"date":"2026-05-06","open":27150,"high":27200,"low":26750,"close":26950,"volume":25371,"rsi_14":35.71,"sma_20":27350.0,"sma_60":28252.5,"sma_120":28665.83},{"date":"2026-05-07","open":26900,"high":26950,"low":26600,"close":26750,"volume":13719,"rsi_14":29.55,"sma_20":27335.0,"sma_60":28190.0,"sma_120":28668.75},{"date":"2026-05-08","open":26550,"high":26700,"low":26275,"close":26700,"volume":20122,"rsi_14":23.81,"sma_20":27315.0,"sma_60":28134.17,"sma_120":28666.67},{"date":"2026-05-11","open":26700,"high":26750,"low":26250,"close":26250,"volume":17263,"rsi_14":18.0,"sma_20":27272.5,"sma_60":28080.83,"sma_120":28662.92},{"date":"2026-05-12","open":26250,"high":26550,"low":25550,"close":25650,"volume":25165,"rsi_14":16.07,"sma_20":27170.0,"sma_60":28014.17,"sma_120":28650.83},{"date":"2026-05-13","open":25600,"high":25700,"low":25250,"close":25250,"volume":14274,"rsi_14":15.52,"sma_20":27065.0,"sma_60":27926.67,"sma_120":28635.0},{"date":"2026-05-14","open":25300,"high":26000,"low":25200,"close":25850,"volume":20677,"rsi_14":30.43,"sma_20":26980.0,"sma_60":27854.17,"sma_120":28609.58},{"date":"2026-05-15","open":26150,"high":26150,"low":25200,"close":25550,"volume":27214,"rsi_14":29.58,"sma_20":26875.0,"sma_60":27770.0,"sma_120":28577.92},{"date":"2026-05-18","open":25500,"high":25850,"low":24850,"close":25800,"volume":19453,"rsi_14":30.56,"sma_20":26775.0,"sma_60":27715.83,"sma_120":28552.92},{"date":"2026-05-19","open":25800,"high":25800,"low":25250,"close":25800,"volume":12584,"rsi_14":25.37,"sma_20":26672.5,"sma_60":27662.5,"sma_120":28524.17},{"date":"2026-05-20","open":25600,"high":25750,"low":25000,"close":25100,"volume":13555,"rsi_14":21.25,"sma_20":26550.0,"sma_60":27595.0,"sma_120":28478.75},{"date":"2026-05-21","open":25100,"high":25500,"low":25100,"close":25200,"volume":6602,"rsi_14":23.17,"sma_20":26447.5,"sma_60":27503.33,"sma_120":28438.75},{"date":"2026-05-22","open":25450,"high":25750,"low":25100,"close":25500,"volume":8191,"rsi_14":29.41,"sma_20":26362.5,"sma_60":27423.33,"sma_120":28407.92},{"date":"2026-05-26","open":25600,"high":25800,"low":24800,"close":24950,"volume":31512,"rsi_14":26.32,"sma_20":26260.0,"sma_60":27338.33,"sma_120":28376.25},{"date":"2026-05-27","open":25050,"high":25050,"low":24300,"close":24300,"volume":16863,"rsi_14":24.27,"sma_20":26115.0,"sma_60":27251.67,"sma_120":28333.75},{"date":"2026-05-28","open":24300,"high":24300,"low":23800,"close":24200,"volume":11372,"rsi_14":24.75,"sma_20":25952.5,"sma_60":27156.67,"sma_120":28293.33},{"date":"2026-05-29","open":24200,"high":24250,"low":23750,"close":23800,"volume":9707,"rsi_14":23.15,"sma_20":25772.5,"sma_60":27075.0,"sma_120":28247.08},{"date":"2026-06-01","open":23800,"high":24100,"low":23050,"close":23150,"volume":17099,"rsi_14":22.32,"sma_20":25560.0,"sma_60":27021.67,"sma_120":28196.67},{"date":"2026-06-02","open":23000,"high":23500,"low":22700,"close":23150,"volume":15913,"rsi_14":25.0,"sma_20":25355.0,"sma_60":26941.67,"sma_120":28143.33},{"date":"2026-06-04","open":23300,"high":23600,"low":22900,"close":23050,"volume":8725,"rsi_14":26.6,"sma_20":25147.5,"sma_60":26862.5,"sma_120":28088.75},{"date":"2026-06-05","open":23050,"high":23500,"low":22550,"close":22800,"volume":15690,"rsi_14":14.94,"sma_20":24940.0,"sma_60":26791.67,"sma_120":28032.5},{"date":"2026-06-08","open":22250,"high":22800,"low":21800,"close":22750,"volume":11957,"rsi_14":15.85,"sma_20":24740.0,"sma_60":26705.83,"sma_120":27978.33},{"date":"2026-06-09","open":21800,"high":23350,"low":21800,"close":22950,"volume":8799,"rsi_14":14.81,"sma_20":24552.5,"sma_60":26620.83,"sma_120":27928.75},{"date":"2026-06-10","open":22450,"high":22850,"low":22250,"close":22600,"volume":7059,"rsi_14":13.64,"sma_20":24370.0,"sma_60":26526.67,"sma_120":27879.58},{"date":"2026-06-11","open":22600,"high":23150,"low":22450,"close":22900,"volume":11562,"rsi_14":22.5,"sma_20":24232.5,"sma_60":26435.0,"sma_120":27832.92},{"date":"2026-06-12","open":22750,"high":23750,"low":22750,"close":23400,"volume":8254,"rsi_14":29.55,"sma_20":24140.0,"sma_60":26350.0,"sma_120":27785.83},{"date":"2026-06-15","open":23450,"high":23850,"low":22950,"close":23450,"volume":7472,"rsi_14":25.3,"sma_20":24020.0,"sma_60":26260.83,"sma_120":27739.58},{"date":"2026-06-16","open":23450,"high":23500,"low":23150,"close":23300,"volume":6123,"rsi_14":28.0,"sma_20":23907.5,"sma_60":26171.67,"sma_120":27684.58},{"date":"2026-06-17","open":23300,"high":23500,"low":22950,"close":23000,"volume":6893,"rsi_14":55.26,"sma_20":23215.0,"sma_60":25585.83,"sma_120":27342.08},{"date":"2026-06-18","open":23000,"high":23050,"low":22450,"close":22550,"volume":6179,"rsi_14":28.0,"sma_20":23605.0,"sma_60":25978.33,"sma_120":27573.75},{"date":"2026-06-19","open":22000,"high":22450,"low":21650,"close":21950,"volume":20745,"rsi_14":26.58,"sma_20":23447.5,"sma_60":25880.0,"sma_120":27513.33},{"date":"2026-06-22","open":22100,"high":22300,"low":21250,"close":21450,"volume":17693,"rsi_14":27.63,"sma_20":23260.0,"sma_60":25768.33,"sma_120":27450.0},{"date":"2026-06-23","open":21850,"high":21850,"low":20750,"close":21450,"volume":17491,"rsi_14":27.63,"sma_20":23057.5,"sma_60":25650.83,"sma_120":27385.42},{"date":"2026-06-24","open":21450,"high":21550,"low":20500,"close":21100,"volume":11513,"rsi_14":25.93,"sma_20":22865.0,"sma_60":25535.83,"sma_120":27319.58},{"date":"2026-06-25","open":20900,"high":21550,"low":20600,"close":21000,"volume":17697,"rsi_14":26.92,"sma_20":22700.0,"sma_60":25414.17,"sma_120":27256.25},{"date":"2026-06-26","open":21350,"high":21350,"low":20450,"close":20550,"volume":13464,"rsi_14":24.42,"sma_20":22517.5,"sma_60":25290.0,"sma_120":27192.08},{"date":"2026-06-29","open":20450,"high":22050,"low":20450,"close":21900,"volume":7967,"rsi_14":40.37,"sma_20":22422.5,"sma_60":25195.0,"sma_120":27140.83},{"date":"2026-06-30","open":21900,"high":22100,"low":21500,"close":21650,"volume":3398,"rsi_14":41.12,"sma_20":22347.5,"sma_60":25084.17,"sma_120":27084.58},{"date":"2026-07-01","open":22000,"high":22250,"low":21400,"close":21700,"volume":8490,"rsi_14":38.24,"sma_20":22275.0,"sma_60":24990.83,"sma_120":27028.33},{"date":"2026-07-02","open":21700,"high":22250,"low":21550,"close":21950,"volume":7872,"rsi_14":35.05,"sma_20":22220.0,"sma_60":24904.17,"sma_120":26970.42},{"date":"2026-07-03","open":21900,"high":22250,"low":21300,"close":22100,"volume":6438,"rsi_14":36.36,"sma_20":22185.0,"sma_60":24825.0,"sma_120":26914.17},{"date":"2026-07-06","open":22100,"high":22900,"low":22100,"close":22250,"volume":4160,"rsi_14":39.39,"sma_20":22160.0,"sma_60":24745.0,"sma_120":26863.33},{"date":"2026-07-07","open":22450,"high":22800,"low":22200,"close":22450,"volume":4920,"rsi_14":44.33,"sma_20":22135.0,"sma_60":24667.5,"sma_120":26819.17},{"date":"2026-07-08","open":22750,"high":22750,"low":21950,"close":22250,"volume":4313,"rsi_14":46.74,"sma_20":22117.5,"sma_60":24586.67,"sma_120":26763.33},{"date":"2026-07-09","open":22400,"high":22400,"low":21600,"close":22050,"volume":4487,"rsi_14":51.19,"sma_20":22075.0,"sma_60":24492.5,"sma_120":26701.25},{"date":"2026-07-10","open":22350,"high":22800,"low":21950,"close":22300,"volume":7753,"rsi_14":60.76,"sma_20":22020.0,"sma_60":24408.33,"sma_120":26642.08},{"date":"2026-07-13","open":22550,"high":22750,"low":21850,"close":21950,"volume":4422,"rsi_14":55.81,"sma_20":21945.0,"sma_60":24315.0,"sma_120":26567.08},{"date":"2026-07-14","open":21300,"high":22200,"low":21300,"close":21800,"volume":12700,"rsi_14":58.54,"sma_20":21870.0,"sma_60":24217.5,"sma_120":26497.5},{"date":"2026-07-15","open":21800,"high":24500,"low":21550,"close":23300,"volume":85040,"rsi_14":70.91,"sma_20":21885.0,"sma_60":24142.5,"sma_120":26446.25},{"date":"2026-07-16","open":23750,"high":27500,"low":23350,"close":23900,"volume":383027,"rsi_14":79.65,"sma_20":21952.5,"sma_60":24076.67,"sma_120":26402.08},{"date":"2026-07-20","open":23400,"high":25150,"low":22350,"close":23000,"volume":87221,"rsi_14":60.58,"sma_20":22005.0,"sma_60":24000.83,"sma_120":26346.25},{"date":"2026-07-21","open":23050,"high":23500,"low":22400,"close":22500,"volume":30634,"rsi_14":57.8,"sma_20":22057.5,"sma_60":23921.67,"sma_120":26290.42},{"date":"2026-07-22","open":22800,"high":23000,"low":22250,"close":22500,"volume":26059,"rsi_14":57.41,"sma_20":22110.0,"sma_60":23843.33,"sma_120":26230.42},{"date":"2026-07-23","open":22800,"high":23250,"low":22300,"close":22700,"volume":18525,"rsi_14":57.01,"sma_20":22190.0,"sma_60":23771.67,"sma_120":26170.0},{"date":"2026-07-24","open":22700,"high":23450,"low":22550,"close":22900,"volume":13560,"rsi_14":57.41,"sma_20":22285.0,"sma_60":23700.0,"sma_120":26110.42},{"date":"2026-07-27","open":22950,"high":23400,"low":22600,"close":23000,"volume":8445,"rsi_14":57.01,"sma_20":22407.5,"sma_60":23625.83,"sma_120":26052.5},{"date":"2026-07-28","open":23000,"high":23000,"low":22150,"close":22500,"volume":11457,"rsi_14":50.44,"sma_20":22437.5,"sma_60":23544.17,"sma_120":25991.67},{"date":"2026-07-29","open":22350,"high":23100,"low":21050,"close":21850,"volume":18090,"rsi_14":46.72,"sma_20":22447.5,"sma_60":23451.67,"sma_120":25924.17},{"date":"2026-07-30","open":21850,"high":22450,"low":21850,"close":22250,"volume":8004,"rsi_14":51.59,"sma_20":22475.0,"sma_60":23368.33,"sma_120":25860.0},{"date":"2026-07-31","open":22300,"high":22550,"low":22200,"close":22400,"volume":5218,"rsi_14":50.81,"sma_20":22497.5,"sma_60":23288.33,"sma_120":25798.33},{"date":"2026-08-03","open":22450,"high":22950,"low":22300,"close":22750,"volume":6541,"rsi_14":56.45,"sma_20":22530.0,"sma_60":23218.33,"sma_120":25735.42},{"date":"2026-08-04","open":22750,"high":23100,"low":22700,"close":23100,"volume":4536,"rsi_14":60.16,"sma_20":22572.5,"sma_60":23157.5,"sma_120":25673.75},{"date":"2026-08-05","open":23100,"high":23250,"low":22800,"close":22800,"volume":7771,"rsi_14":45.19,"sma_20":22590.0,"sma_60":23092.5,"sma_120":25613.33},{"date":"2026-08-06","open":22800,"high":23350,"low":22800,"close":23300,"volume":5836,"rsi_14":44.12,"sma_20":22642.5,"sma_60":23043.33,"sma_120":25562.08},{"date":"2026-08-07","open":23300,"high":23700,"low":23250,"close":23600,"volume":12272,"rsi_14":56.67,"sma_20":22720.0,"sma_60":23009.17,"sma_120":25511.67},{"date":"2026-08-10","open":23700,"high":24300,"low":23600,"close":24250,"volume":15115,"rsi_14":68.82,"sma_20":22817.5,"sma_60":22992.5,"sma_120":25459.58},{"date":"2026-08-11","open":24200,"high":24500,"low":24050,"close":24500,"volume":8373,"rsi_14":70.41,"sma_20":22945.0,"sma_60":22970.0,"sma_120":25412.08},{"date":"2026-08-12","open":24500,"high":24500,"low":23700,"close":23900,"volume":8248,"rsi_14":61.32,"sma_20":23050.0,"sma_60":22942.5,"sma_120":25356.25},{"date":"2026-08-13","open":24100,"high":24250,"low":23450,"close":23450,"volume":8776,"rsi_14":54.95,"sma_20":23057.5,"sma_60":22903.33,"sma_120":25309.58},{"date":"2026-08-14","open":23850,"high":24950,"low":23600,"close":24050,"volume":15039,"rsi_14":58.68,"sma_20":23065.0,"sma_60":22874.17,"sma_120":25268.33},{"date":"2026-08-18","open":24200,"high":24200,"low":23500,"close":23700,"volume":9755,"rsi_14":60.17,"sma_20":23100.0,"sma_60":22850.83,"sma_120":25222.92},{"date":"2026-08-19","open":22850,"high":23550,"low":22850,"close":23350,"volume":5179,"rsi_14":63.39,"sma_20":23142.5,"sma_60":22820.0,"sma_120":25161.67},{"date":"2026-08-20","open":23150,"high":23550,"low":23150,"close":23400,"volume":6364,"rsi_14":60.95,"sma_20":23187.5,"sma_60":22785.0,"sma_120":25104.17},{"date":"2026-08-21","open":23600,"high":23600,"low":22850,"close":23100,"volume":7145,"rsi_14":56.48,"sma_20":23207.5,"sma_60":22754.17,"sma_120":25046.25},{"date":"2026-08-24","open":23000,"high":23400,"low":23000,"close":23250,"volume":4693,"rsi_14":54.81,"sma_20":23225.0,"sma_60":22736.67,"sma_120":24994.17},{"date":"2026-08-25","open":23000,"high":23450,"low":22375,"close":23450,"volume":4977,"rsi_14":53.47,"sma_20":23247.5,"sma_60":22724.17,"sma_120":24940.42},{"date":"2026-08-26","open":23200,"high":23600,"low":23150,"close":23400,"volume":4149,"rsi_14":56.25,"sma_20":23292.5,"sma_60":22717.5,"sma_120":24896.25},{"date":"2026-08-27","open":23400,"high":23400,"low":22700,"close":22800,"volume":13801,"rsi_14":44.9,"sma_20":23340.0,"sma_60":22711.67,"sma_120":24866.67},{"date":"2026-08-28","open":22750,"high":23500,"low":22750,"close":23450,"volume":3546,"rsi_14":48.57,"sma_20":23400.0,"sma_60":22716.67,"sma_120":24829.17},{"date":"2026-08-31","open":23450,"high":23500,"low":23000,"close":23450,"volume":2513,"rsi_14":41.3,"sma_20":23452.5,"sma_60":22723.33,"sma_120":24792.92},{"date":"2026-09-01","open":23450,"high":23950,"low":23200,"close":23500,"volume":8019,"rsi_14":38.64,"sma_20":23490.0,"sma_60":22735.0,"sma_120":24763.33},{"date":"2026-09-02","open":23500,"high":23600,"low":23050,"close":23100,"volume":4362,"rsi_14":40.48,"sma_20":23490.0,"sma_60":22740.83,"sma_120":24723.33},{"date":"2026-09-03","open":23100,"high":23300,"low":22800,"close":23000,"volume":6753,"rsi_14":44.16,"sma_20":23500.0,"sma_60":22741.67,"sma_120":24681.25},{"date":"2026-09-04","open":23300,"high":23400,"low":23000,"close":23200,"volume":1026,"rsi_14":37.68,"sma_20":23495.0,"sma_60":22751.67,"sma_120":24639.17},{"date":"2026-09-07","open":23200,"high":23450,"low":22500,"close":22950,"volume":15111,"rsi_14":38.81,"sma_20":23462.5,"sma_60":22752.5,"sma_120":24593.75},{"date":"2026-09-08","open":23000,"high":23200,"low":22900,"close":22900,"volume":2183,"rsi_14":42.62,"sma_20":23395.0,"sma_60":22744.17,"sma_120":24547.08},{"date":"2026-09-09","open":23200,"high":23250,"low":22700,"close":23200,"volume":9239,"rsi_14":46.97,"sma_20":23330.0,"sma_60":22740.0,"sma_120":24500.42},{"date":"2026-09-10","open":26900,"high":30150,"low":24500,"close":30150,"volume":1726181,"rsi_14":85.43,"sma_20":23642.5,"sma_60":22854.17,"sma_120":24512.92},{"date":"2026-09-11","open":34550,"high":36200,"low":25400,"close":25700,"volume":2355899,"rsi_14":58.6,"sma_20":23755.0,"sma_60":22899.17,"sma_120":24490.83},{"date":"2026-09-14","open":25400,"high":25600,"low":23450,"close":23550,"volume":181953,"rsi_14":50.31,"sma_20":23730.0,"sma_60":22915.83,"sma_120":24447.08},{"date":"2026-09-15","open":23800,"high":25150,"low":23050,"close":23500,"volume":229489,"rsi_14":50.31,"sma_20":23720.0,"sma_60":22941.67,"sma_120":24410.83},{"date":"2026-09-16","open":23200,"high":23500,"low":22750,"close":22900,"volume":71509,"rsi_14":50.31,"sma_20":23697.5,"sma_60":22965.83,"sma_120":24367.08},{"date":"2026-09-17","open":22800,"high":23400,"low":22750,"close":22850,"volume":54959,"rsi_14":48.08,"sma_20":23670.0,"sma_60":22989.17,"sma_120":24320.0},{"date":"2026-09-18","open":23000,"high":23050,"low":22500,"close":22550,"volume":52715,"rsi_14":47.17,"sma_20":23642.5,"sma_60":23013.33,"sma_120":24274.58},{"date":"2026-09-21","open":22600,"high":22700,"low":22200,"close":22600,"volume":32309,"rsi_14":47.17,"sma_20":23610.0,"sma_60":23040.0,"sma_120":24227.08},{"date":"2026-09-22","open":22550,"high":22650,"low":22100,"close":22300,"volume":29183,"rsi_14":47.47,"sma_20":23552.5,"sma_60":23069.17,"sma_120":24179.58},{"date":"2026-09-23","open":22300,"high":22500,"low":22200,"close":22300,"volume":19870,"rsi_14":47.77,"sma_20":23497.5,"sma_60":23075.83,"sma_120":24135.42},{"date":"2026-09-28","open":22150,"high":22850,"low":22000,"close":22250,"volume":23830,"rsi_14":46.95,"sma_20":23470.0,"sma_60":23085.83,"sma_120":24085.0},{"date":"2026-09-29","open":22300,"high":22300,"low":22000,"close":22000,"volume":18015,"rsi_14":46.95,"sma_20":23397.5,"sma_60":23090.83,"sma_120":24040.83},{"date":"2026-09-30","open":22100,"high":22250,"low":21800,"close":21850,"volume":29664,"rsi_14":46.65,"sma_20":23317.5,"sma_60":23089.17,"sma_120":23996.67},{"date":"2026-10-01","open":21850,"high":22050,"low":21700,"close":21850,"volume":17811,"rsi_14":45.6,"sma_20":23235.0,"sma_60":23085.0,"sma_120":23955.0},{"date":"2026-10-02","open":21700,"high":22000,"low":21700,"close":21900,"volume":17156,"rsi_14":1.18,"sma_20":23175.0,"sma_60":23079.17,"sma_120":23912.08},{"date":"2026-10-06","open":21950,"high":22050,"low":21700,"close":22000,"volume":11197,"rsi_14":4.88,"sma_20":23125.0,"sma_60":23071.67,"sma_120":23869.58},{"date":"2026-10-07","open":22000,"high":22050,"low":21800,"close":21900,"volume":10200,"rsi_14":9.76,"sma_20":23060.0,"sma_60":23065.83,"sma_120":23826.25},{"date":"2026-10-08","open":21950,"high":21950,"low":21600,"close":21700,"volume":16767,"rsi_14":9.09,"sma_20":22997.5,"sma_60":23060.0,"sma_120":23776.25},{"date":"2026-10-12","open":21800,"high":21800,"low":21300,"close":21300,"volume":32855,"rsi_14":10.0,"sma_20":22917.5,"sma_60":23043.33,"sma_120":23725.83},{"date":"2026-10-13","open":21150,"high":21350,"low":20500,"close":21150,"volume":51833,"rsi_14":9.52,"sma_20":22815.0,"sma_60":23030.0,"sma_120":23672.5},{"date":"2026-10-14","open":21200,"high":21600,"low":21150,"close":21200,"volume":15421,"rsi_14":13.51,"sma_20":22367.5,"sma_60":23020.0,"sma_120":23618.75},{"date":"2026-10-15","open":20800,"high":21150,"low":20650,"close":20800,"volume":18263,"rsi_14":9.09,"sma_20":22122.5,"sma_60":22978.33,"sma_120":23560.42},{"date":"2026-10-16","open":21000,"high":21650,"low":21000,"close":21350,"volume":14639,"rsi_14":30.61,"sma_20":22012.5,"sma_60":22935.83,"sma_120":23506.25},{"date":"2026-10-19","open":21050,"high":21800,"low":21050,"close":21600,"volume":9249,"rsi_14":37.04,"sma_20":21917.5,"sma_60":22912.5,"sma_120":23456.67},{"date":"2026-10-20","open":21350,"high":21850,"low":21200,"close":21200,"volume":16264,"rsi_14":32.79,"sma_20":21832.5,"sma_60":22890.83,"sma_120":23406.25},{"date":"2026-10-21","open":21350,"high":21850,"low":21350,"close":21500,"volume":7497,"rsi_14":41.94,"sma_20":21765.0,"sma_60":22874.17,"sma_120":23358.75},{"date":"2026-10-22","open":21350,"high":21400,"low":20950,"close":21150,"volume":6761,"rsi_14":39.39,"sma_20":21695.0,"sma_60":22848.33,"sma_120":23310.0},{"date":"2026-10-23","open":21150,"high":21150,"low":20650,"close":20850,"volume":15258,"rsi_14":36.11,"sma_20":21607.5,"sma_60":22814.17,"sma_120":23257.08}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":27.71,"pbr":0.69,"ttm_eps":null,"close":35816.082},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":35.29,"pbr":0.53,"ttm_eps":null,"close":27785.791},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":11.16,"pbr":0.46,"ttm_eps":null,"close":24574.7793},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":15.57,"pbr":0.46,"ttm_eps":null,"close":24773.3633},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":9.1,"pbr":0.48,"ttm_eps":null,"close":26262.7422},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":5.15,"pbr":0.45,"ttm_eps":null,"close":26113.8047},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":6.5,"pbr":0.49,"ttm_eps":null,"close":28400.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":4.56,"pbr":0.46,"ttm_eps":null,"close":27600.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":3.87,"pbr":0.36,"ttm_eps":null,"close":21650.0}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"샘표식품","phase":"above-fold","symbol_resolved":true}