{"status":"ok","report":{"price_analysis":{"current":14810.0,"change_1d":-0.3,"change_7d":-2.1,"change_30d":8.7,"high_30d":15600.0,"low_30d":13580.0,"position_in_range":61.0,"support":13782.0,"resistance":15398.0},"summary":"삼목에스폼(018310)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 2185.83억. 현재가 14,870원, 전일 대비 +0.1%, 30일 +8.7%. PER 42.1배 / ROE 0.4%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 4801.00, 기관 순매수 2.59만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 42.1배입니다. ROE 0.4%입니다. 시가총액 2185.83억. 매출 3027.91억, 영업이익 -192.05억.","grade":"C","comment":"PER 42.09배, ROE 0.36%","per":41.92,"pbr":0.33,"roe":0.36,"eps":353.29999999999995,"revenue":302791247341.0,"operating_income":-19204814492.0,"net_income":5193493153.0,"market_cap":217701061190,"profit_margin":1.72,"roa":0.3,"operating_margin":-6.34,"gross_margin":12.24,"debt_ratio":0.20509803827878217,"total_assets":788520519027.0,"total_equity":654320639467.0,"total_debt":134199879560.0,"dividend_yield":1.61,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 51.4로 중립 구간입니다. MACD(172.86)가 시그널선(199.73)을 하회합니다(데드크로스). SMA20 14884, SMA60 14267 — 혼조세입니다. 볼린저밴드 14434~15334 (현재 위치 48%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 51","rsi_14":51.38339920948616,"macd":172.85683537405748,"macd_signal":199.73130310012886,"sma_20":14884.0,"sma_60":14267.333333333334,"bb_upper":15334.128870436012,"bb_lower":14433.871129563988,"atr_14":450.7142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -4801.00, 기관 순매수 2.59만. 30일 누적: 외국인 -4.45만, 기관 14.11만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-4801.0,"institutional_flow":25884.0,"data":[{"date":"2026-10-22","foreign_net":-2996.0,"institution_net":5493.0,"retail_net":-2497.0},{"date":"2026-10-21","foreign_net":-2327.0,"institution_net":5704.0,"retail_net":-3377.0},{"date":"2026-10-20","foreign_net":-790.0,"institution_net":5269.0,"retail_net":-4479.0},{"date":"2026-10-19","foreign_net":472.0,"institution_net":4173.0,"retail_net":-4645.0},{"date":"2026-10-16","foreign_net":840.0,"institution_net":5245.0,"retail_net":-6085.0},{"date":"2026-10-15","foreign_net":-1929.0,"institution_net":4278.0,"retail_net":-2349.0},{"date":"2026-10-14","foreign_net":-2726.0,"institution_net":6278.0,"retail_net":-3552.0},{"date":"2026-10-13","foreign_net":2276.0,"institution_net":5076.0,"retail_net":-7352.0},{"date":"2026-10-12","foreign_net":-2587.0,"institution_net":3655.0,"retail_net":-1068.0},{"date":"2026-10-08","foreign_net":-1494.0,"institution_net":3937.0,"retail_net":-2443.0},{"date":"2026-10-07","foreign_net":1314.0,"institution_net":5196.0,"retail_net":-6510.0},{"date":"2026-10-06","foreign_net":-5236.0,"institution_net":5175.0,"retail_net":61.0},{"date":"2026-10-02","foreign_net":-5551.0,"institution_net":5794.0,"retail_net":-243.0},{"date":"2026-10-01","foreign_net":-1010.0,"institution_net":373.0,"retail_net":637.0},{"date":"2026-09-30","foreign_net":-3428.0,"institution_net":6141.0,"retail_net":-2713.0},{"date":"2026-09-29","foreign_net":-954.0,"institution_net":3987.0,"retail_net":-3033.0},{"date":"2026-09-28","foreign_net":-811.0,"institution_net":6503.0,"retail_net":-5692.0},{"date":"2026-09-23","foreign_net":-5697.0,"institution_net":4622.0,"retail_net":1075.0},{"date":"2026-09-22","foreign_net":-2750.0,"institution_net":5623.0,"retail_net":-2873.0},{"date":"2026-09-21","foreign_net":-3072.0,"institution_net":4888.0,"retail_net":-1816.0},{"date":"2026-09-18","foreign_net":-5471.0,"institution_net":5769.0,"retail_net":-298.0},{"date":"2026-09-17","foreign_net":-4417.0,"institution_net":3987.0,"retail_net":430.0},{"date":"2026-09-16","foreign_net":2277.0,"institution_net":2652.0,"retail_net":-4929.0},{"date":"2026-09-15","foreign_net":-2665.0,"institution_net":5849.0,"retail_net":-3184.0},{"date":"2026-09-14","foreign_net":2525.0,"institution_net":2851.0,"retail_net":-5376.0},{"date":"2026-09-11","foreign_net":2114.0,"institution_net":5115.0,"retail_net":-7229.0},{"date":"2026-09-10","foreign_net":6296.0,"institution_net":3803.0,"retail_net":-10099.0},{"date":"2026-09-09","foreign_net":-4399.0,"institution_net":13508.0,"retail_net":-9109.0},{"date":"2026-09-08","foreign_net":-1813.0,"institution_net":-442.0,"retail_net":2255.0},{"date":"2026-09-07","foreign_net":-504.0,"institution_net":573.0,"retail_net":-69.0}],"periods":{"d1":{"foreign_net":-2996.0,"institution_net":5493.0,"retail_net":-2497.0},"d3":{"foreign_net":-6113.0,"institution_net":16466.0,"retail_net":-10353.0},"d7":{"foreign_net":-9456.0,"institution_net":36440.0,"retail_net":-26984.0},"d14":{"foreign_net":-21744.0,"institution_net":65646.0,"retail_net":-43902.0},"d30":{"foreign_net":-44513.0,"institution_net":141075.0,"retail_net":-96562.0}}},"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 42.09x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":73,"summary":"매출 +13.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":13.1,"unit":"%","percentile":65,"direction":"higher_better"},{"name":"영업이익 성장률","value":49.9,"unit":"%","percentile":81,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.4%","metrics":[{"name":"ROE","value":0.36,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-6.34,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":1.72,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.3,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":49,"summary":"RSI 51","metrics":[{"name":"RSI (14)","value":51.4,"unit":"","percentile":51,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":8.7,"unit":"%","percentile":65,"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":"D","percentile":49,"summary":"유동비율 3.4x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":3.42,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.15,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-39.1,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.02,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 42.09x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +13.1%"},"profitability":{"grade":"C","reason":"ROE 0.4%"},"momentum":{"grade":"D","reason":"RSI 51"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.3,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.36,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-2.44,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.21,"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":12.24,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-6.34,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":1.72,"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":["전분기 대비 매출 13% 성장"],"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":["전분기 대비 매출 13% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":41.92,"current_pbr":0.33,"per_5y_high":40.28,"per_5y_low":2.11,"per_5y_avg":14.87,"per_percentile":100.0,"pbr_5y_high":0.81,"pbr_5y_low":0.41,"pbr_5y_avg":0.59,"pbr_percentile":0.0,"per_5y_median":8.72,"pbr_5y_median":0.56,"history":[{"quarter":"2024-Q2","per":2.11,"pbr":0.54},{"quarter":"2024-Q3","per":3.79,"pbr":0.81},{"quarter":"2024-Q4","per":4.14,"pbr":0.6},{"quarter":"2025-Q1","per":6.02,"pbr":0.56},{"quarter":"2025-Q2","per":8.72,"pbr":0.61},{"quarter":"2025-Q3","per":10.82,"pbr":0.65},{"quarter":"2025-Q4","per":28.3,"pbr":0.56},{"quarter":"2026-Q1","per":29.67,"pbr":0.53},{"quarter":"2026-Q2","per":40.28,"pbr":0.41},{"quarter":"현재","per":41.92,"pbr":0.33}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":17867.8887,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":27016.4043,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":20677.75,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":19348.4648,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":20973.1465,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":22450.127,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":19700.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":18580.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":14230.0,"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":"Basic Materials","industry":"ALUMINUM"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":2.11,"eps":8459.02,"close":17867.89,"source":"reported"},{"date":"2024-07","per":2.42,"eps":8459.02,"close":20481.75,"source":"reported"},{"date":"2024-08","per":2.28,"eps":8459.02,"close":19262.6,"source":"reported"},{"date":"2024-09","per":3.79,"eps":7135.49,"close":27016.4,"source":"reported"},{"date":"2024-10","per":2.95,"eps":7135.49,"close":21066.94,"source":"reported"},{"date":"2024-11","per":2.78,"eps":7135.49,"close":19847.79,"source":"reported"},{"date":"2024-12","per":4.14,"eps":4993.25,"close":20677.75,"source":"reported"},{"date":"2025-01","per":3.94,"eps":4993.25,"close":19653.71,"source":"reported"},{"date":"2025-02","per":3.96,"eps":4993.25,"close":19791.56,"source":"reported"},{"date":"2025-03","per":6.02,"eps":3216.37,"close":19348.46,"source":"reported"},{"date":"2025-04","per":6.44,"eps":3216.37,"close":20726.98,"source":"reported"},{"date":"2025-05","per":6.51,"eps":3216.37,"close":20923.91,"source":"reported"},{"date":"2025-06","per":8.72,"eps":2404.51,"close":20973.15,"source":"reported"},{"date":"2025-07","per":8.54,"eps":2404.51,"close":20530.05,"source":"reported"},{"date":"2025-08","per":7.99,"eps":2404.51,"close":19200.77,"source":"reported"},{"date":"2025-09","per":10.82,"eps":2075.68,"close":22450.13,"source":"reported"},{"date":"2025-10","per":9.44,"eps":2075.68,"close":19594.63,"source":"reported"},{"date":"2025-11","per":9.44,"eps":2075.68,"close":19604.47,"source":"reported"},{"date":"2025-12","per":28.3,"eps":696.03,"close":19700.0,"source":"reported"},{"date":"2026-01","per":28.39,"eps":696.03,"close":19760.0,"source":"reported"},{"date":"2026-02","per":28.65,"eps":696.03,"close":19940.0,"source":"reported"},{"date":"2026-03","per":29.67,"eps":626.31,"close":18580.0,"source":"reported"},{"date":"2026-04","per":30.08,"eps":626.31,"close":18840.0,"source":"reported"},{"date":"2026-05","per":33.85,"eps":626.31,"close":21200.0,"source":"reported"},{"date":"2026-06","per":40.28,"eps":353.3,"close":14230.0,"source":"reported"},{"date":"2026-07","per":38.92,"eps":353.3,"close":13750.0,"source":"reported"},{"date":"2026-08","per":39.34,"eps":353.3,"close":13900.0,"source":"reported"},{"date":"2026-09","per":41.83,"eps":353.3,"close":14780.0,"source":"reported"},{"date":"2026-10","per":41.41,"eps":353.3,"close":14630.0,"source":"reported"}],"trailing_per_history_meta":{"avg":16.66,"std":14.61,"upper_1sd":31.26,"lower_1sd":2.05,"current":41.41,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":1.61,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"B","percentile":71,"summary":"배당성향 68%로 적정","metrics":[{"name":"배당성향(Payout)","value":67.8,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":1.5,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.15,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.61,"summary":"배당수익률 1.61%","metrics":[{"name":"배당수익률","value":1.61,"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":"42.1배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"0.4%"}],"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":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 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":"2026-10-23T21:06:32.003598+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"portfolio":{"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":0.003610303035717002,"dividend_yield":null,"eps":160.7,"revenue":82875525021.0,"operating_income":-3059226800.0,"net_income":2362295791.0,"market_cap":null,"profit_margin":0.028504142693532415,"operating_margin":-0.03691351335903834,"roa":0.002995858362588928,"gross_margin":0.12244416416582185,"total_equity":654320639467.0,"total_assets":788520519027.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":26.77,"pbr":0.41,"roe":0.0018191566745224064,"dividend_yield":1.61,"eps":80.58,"revenue":73254474267.0,"operating_income":-6101222548.0,"net_income":1184497670.0,"market_cap":273900000000.0,"profit_margin":0.016169628979694935,"operating_margin":-0.08328805317422783,"roa":0.0015273263301518495,"gross_margin":0.06253087261679412,"total_equity":651124604378.0,"total_assets":775536731487.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.005640199740445741,"dividend_yield":null,"eps":-250.75,"revenue":72235341567.0,"operating_income":-10878500205.0,"net_income":-3685978783.0,"market_cap":null,"profit_margin":-0.051027360057281194,"operating_margin":-0.15059803095012614,"roa":-0.00480782817678386,"gross_margin":-0.05288633994284661,"total_equity":653519193047.0,"total_assets":766661920407.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.008191973770265542,"dividend_yield":null,"eps":362.77,"revenue":74425906486.0,"operating_income":834135061.0,"net_income":5332678475.0,"market_cap":null,"profit_margin":0.07165083674194968,"operating_margin":0.011207590211305069,"roa":0.007000683209192651,"gross_margin":0.13184134790277333,"total_equity":650963812208.0,"total_assets":761736864196.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.009875604440999662,"dividend_yield":null,"eps":433.71,"revenue":92018058297.0,"operating_income":9515046279.0,"net_income":6375491217.0,"market_cap":null,"profit_margin":0.06928521786910881,"operating_margin":0.10340411931198305,"roa":0.008261655330266958,"gross_margin":0.20045300152352116,"total_equity":645579848311.0,"total_assets":771696586475.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0034422465446368516,"dividend_yield":null,"eps":150.3,"revenue":78306441447.0,"operating_income":6974005903.0,"net_income":2209416837.0,"market_cap":null,"profit_margin":0.0282150075545879,"operating_margin":0.08906043709980364,"roa":0.00279867170823123,"gross_margin":0.1913352879806289,"total_equity":641853164307.0,"total_assets":789451949831.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.025741317706626108,"dividend_yield":null,"eps":1128.9,"revenue":92729443484.0,"operating_income":12773730933.0,"net_income":16594780187.0,"market_cap":null,"profit_margin":0.17895912628725466,"operating_margin":0.13775269701908696,"roa":0.02124067555900495,"gross_margin":0.2399948355868211,"total_equity":644674852163.0,"total_assets":781273653039.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.016226078826068954,"dividend_yield":null,"eps":691.6,"revenue":97860874993.0,"operating_income":10087297107.0,"net_income":10166484864.0,"market_cap":null,"profit_margin":0.10388712409047242,"operating_margin":0.10307793699700259,"roa":0.013029440521846803,"gross_margin":0.2031135285109784,"total_equity":626552167839.0,"total_assets":780270253888.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.029618125277971787,"dividend_yield":null,"eps":1245.57,"revenue":99387074005.0,"operating_income":20697813099.0,"net_income":18309852268.0,"market_cap":null,"profit_margin":0.1842277021565084,"operating_margin":0.2082545774308511,"roa":0.023281853966939325,"gross_margin":0.2900614012899675,"total_equity":618197542760.0,"total_assets":786443051056.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.047258257599940116,"dividend_yield":null,"eps":1927.18,"revenue":111923543081.0,"operating_income":31758228605.0,"net_income":28329516437.0,"market_cap":null,"profit_margin":0.2531149002001991,"operating_margin":0.283749314315544,"roa":0.036385414006946414,"gross_margin":0.37258744508133035,"total_equity":599461721099.0,"total_assets":778595412755.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.08362914425802986,"dividend_yield":null,"eps":3271.14,"revenue":131247353807.0,"operating_income":46826633771.0,"net_income":48085763831.0,"market_cap":null,"profit_margin":0.3663751110876521,"operating_margin":0.35678154578155413,"roa":0.06496702024846199,"gross_margin":0.3974631497463209,"total_equity":574988112788.0,"total_assets":740156523219.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.05582278747095738,"dividend_yield":null,"eps":2015.13,"revenue":115339186279.0,"operating_income":33188741966.0,"net_income":29622380933.0,"market_cap":null,"profit_margin":0.2568284196261353,"operating_margin":0.2877490559515308,"roa":0.03964442224471382,"gross_margin":0.388485969500534,"total_equity":530650336091.0,"total_assets":747201731183.0}],"current_price":14810.0,"change_pct":-0.27,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":14600.0},{"date":"2016-10-25","close":14300.0},{"date":"2016-10-26","close":14000.0},{"date":"2016-10-27","close":14250.0},{"date":"2016-10-28","close":14200.0},{"date":"2016-10-31","close":13800.0},{"date":"2016-11-01","close":13550.0},{"date":"2016-11-02","close":12350.0},{"date":"2016-11-03","close":12750.0},{"date":"2016-11-04","close":13300.0},{"date":"2016-11-07","close":13600.0},{"date":"2016-11-08","close":13750.0},{"date":"2016-11-09","close":13400.0},{"date":"2016-11-10","close":13900.0},{"date":"2016-11-11","close":14000.0},{"date":"2016-11-14","close":13900.0},{"date":"2016-11-15","close":13900.0},{"date":"2016-11-16","close":14450.0},{"date":"2016-11-17","close":14700.0},{"date":"2016-11-18","close":14300.0},{"date":"2016-11-21","close":14250.0},{"date":"2016-11-22","close":14350.0},{"date":"2016-11-23","close":13850.0},{"date":"2016-11-24","close":13750.0},{"date":"2016-11-25","close":13900.0},{"date":"2016-11-28","close":13850.0},{"date":"2016-11-29","close":13950.0},{"date":"2016-11-30","close":14350.0},{"date":"2016-12-01","close":13900.0},{"date":"2016-12-02","close":13450.0},{"date":"2016-12-05","close":13250.0},{"date":"2016-12-06","close":13350.0},{"date":"2016-12-07","close":13350.0},{"date":"2016-12-08","close":12950.0},{"date":"2016-12-09","close":13000.0},{"date":"2016-12-12","close":13350.0},{"date":"2016-12-13","close":13600.0},{"date":"2016-12-14","close":13500.0},{"date":"2016-12-15","close":13750.0},{"date":"2016-12-16","close":13900.0},{"date":"2016-12-19","close":13850.0},{"date":"2016-12-20","close":13600.0},{"date":"2016-12-21","close":13600.0},{"date":"2016-12-22","close":13600.0},{"date":"2016-12-23","close":13600.0},{"date":"2016-12-26","close":13750.0},{"date":"2016-12-27","close":13750.0},{"date":"2016-12-28","close":13950.0},{"date":"2016-12-29","close":14000.0},{"date":"2017-01-02","close":14150.0},{"date":"2017-01-03","close":14000.0},{"date":"2017-01-04","close":14000.0},{"date":"2017-01-05","close":14750.0},{"date":"2017-01-06","close":14550.0},{"date":"2017-01-09","close":14600.0},{"date":"2017-01-10","close":14500.0},{"date":"2017-01-11","close":14600.0},{"date":"2017-01-12","close":14550.0},{"date":"2017-01-13","close":14600.0},{"date":"2017-01-16","close":14900.0},{"date":"2017-01-17","close":14900.0},{"date":"2017-01-18","close":14700.0},{"date":"2017-01-19","close":14500.0},{"date":"2017-01-20","close":14350.0},{"date":"2017-01-23","close":14400.0},{"date":"2017-01-24","close":14200.0},{"date":"2017-01-25","close":14000.0},{"date":"2017-01-26","close":14100.0},{"date":"2017-01-31","close":14100.0},{"date":"2017-02-01","close":14700.0},{"date":"2017-02-02","close":14700.0},{"date":"2017-02-03","close":14750.0},{"date":"2017-02-06","close":14600.0},{"date":"2017-02-07","close":14750.0},{"date":"2017-02-08","close":14750.0},{"date":"2017-02-09","close":15000.0},{"date":"2017-02-10","close":15050.0},{"date":"2017-02-13","close":14950.0},{"date":"2017-02-14","close":14500.0},{"date":"2017-02-15","close":14750.0},{"date":"2017-02-16","close":14600.0},{"date":"2017-02-17","close":15000.0},{"date":"2017-02-20","close":15400.0},{"date":"2017-02-21","close":15500.0},{"date":"2017-02-22","close":15450.0},{"date":"2017-02-23","close":15500.0},{"date":"2017-02-24","close":15250.0},{"date":"2017-02-27","close":15150.0},{"date":"2017-02-28","close":15100.0},{"date":"2017-03-02","close":15450.0},{"date":"2017-03-03","close":15500.0},{"date":"2017-03-06","close":15600.0},{"date":"2017-03-07","close":15550.0},{"date":"2017-03-08","close":15550.0},{"date":"2017-03-09","close":15150.0},{"date":"2017-03-10","close":15000.0},{"date":"2017-03-13","close":14900.0},{"date":"2017-03-14","close":14900.0},{"date":"2017-03-15","close":14850.0},{"date":"2017-03-16","close":15000.0},{"date":"2017-03-17","close":15000.0},{"date":"2017-03-20","close":14650.0},{"date":"2017-03-21","close":14750.0},{"date":"2017-03-22","close":14500.0},{"date":"2017-03-23","close":14200.0},{"date":"2017-03-24","close":14200.0},{"date":"2017-03-27","close":14000.0},{"date":"2017-03-28","close":14200.0},{"date":"2017-03-29","close":14200.0},{"date":"2017-03-30","close":14000.0},{"date":"2017-03-31","close":13800.0},{"date":"2017-04-03","close":14000.0},{"date":"2017-04-04","close":13950.0},{"date":"2017-04-05","close":13850.0},{"date":"2017-04-06","close":14000.0},{"date":"2017-04-07","close":14150.0},{"date":"2017-04-10","close":13900.0},{"date":"2017-04-11","close":13650.0},{"date":"2017-04-12","close":13550.0},{"date":"2017-04-13","close":13350.0},{"date":"2017-04-14","close":13350.0},{"date":"2017-04-17","close":13550.0},{"date":"2017-04-18","close":13700.0},{"date":"2017-04-19","close":13500.0},{"date":"2017-04-20","close":13550.0},{"date":"2017-04-21","close":13550.0},{"date":"2017-04-24","close":13550.0},{"date":"2017-04-25","close":13650.0},{"date":"2017-04-26","close":13900.0},{"date":"2017-04-27","close":13800.0},{"date":"2017-04-28","close":13700.0},{"date":"2017-05-02","close":13650.0},{"date":"2017-05-04","close":13600.0},{"date":"2017-05-08","close":13550.0},{"date":"2017-05-10","close":13500.0},{"date":"2017-05-11","close":13700.0},{"date":"2017-05-12","close":13750.0},{"date":"2017-05-15","close":13900.0},{"date":"2017-05-16","close":13800.0},{"date":"2017-05-17","close":13750.0},{"date":"2017-05-18","close":13550.0},{"date":"2017-05-19","close":13650.0},{"date":"2017-05-22","close":13750.0},{"date":"2017-05-23","close":13800.0},{"date":"2017-05-24","close":13800.0},{"date":"2017-05-25","close":13650.0},{"date":"2017-05-26","close":14450.0},{"date":"2017-05-29","close":14500.0},{"date":"2017-05-30","close":14500.0},{"date":"2017-05-31","close":14600.0},{"date":"2017-06-01","close":14500.0},{"date":"2017-06-02","close":14550.0},{"date":"2017-06-05","close":14350.0},{"date":"2017-06-07","close":14200.0},{"date":"2017-06-08","close":14200.0},{"date":"2017-06-09","close":14300.0},{"date":"2017-06-12","close":14050.0},{"date":"2017-06-13","close":13950.0},{"date":"2017-06-14","close":14100.0},{"date":"2017-06-15","close":13850.0},{"date":"2017-06-16","close":13850.0},{"date":"2017-06-19","close":14650.0},{"date":"2017-06-20","close":14450.0},{"date":"2017-06-21","close":14250.0},{"date":"2017-06-22","close":14300.0},{"date":"2017-06-23","close":14550.0},{"date":"2017-06-26","close":14550.0},{"date":"2017-06-27","close":14300.0},{"date":"2017-06-28","close":14100.0},{"date":"2017-06-29","close":14200.0},{"date":"2017-06-30","close":13950.0},{"date":"2017-07-03","close":13950.0},{"date":"2017-07-04","close":13900.0},{"date":"2017-07-05","close":14000.0},{"date":"2017-07-06","close":13800.0},{"date":"2017-07-07","close":13600.0},{"date":"2017-07-10","close":13300.0},{"date":"2017-07-11","close":13300.0},{"date":"2017-07-12","close":13450.0},{"date":"2017-07-13","close":13600.0},{"date":"2017-07-14","close":13500.0},{"date":"2017-07-17","close":13500.0},{"date":"2017-07-18","close":13450.0},{"date":"2017-07-19","close":13400.0},{"date":"2017-07-20","close":13400.0},{"date":"2017-07-21","close":13450.0},{"date":"2017-07-24","close":13450.0},{"date":"2017-07-25","close":13650.0},{"date":"2017-07-26","close":13750.0},{"date":"2017-07-27","close":13800.0},{"date":"2017-07-28","close":13700.0},{"date":"2017-07-31","close":13750.0},{"date":"2017-08-01","close":13800.0},{"date":"2017-08-02","close":14000.0},{"date":"2017-08-03","close":13800.0},{"date":"2017-08-04","close":13750.0},{"date":"2017-08-07","close":13650.0},{"date":"2017-08-08","close":13850.0},{"date":"2017-08-09","close":13850.0},{"date":"2017-08-10","close":13700.0},{"date":"2017-08-11","close":13550.0},{"date":"2017-08-14","close":13800.0},{"date":"2017-08-16","close":13850.0},{"date":"2017-08-17","close":13900.0},{"date":"2017-08-18","close":14000.0},{"date":"2017-08-21","close":13750.0},{"date":"2017-08-22","close":13850.0},{"date":"2017-08-23","close":13900.0},{"date":"2017-08-24","close":14400.0},{"date":"2017-08-25","close":14300.0},{"date":"2017-08-28","close":14500.0},{"date":"2017-08-29","close":14450.0},{"date":"2017-08-30","close":14400.0},{"date":"2017-08-31","close":14250.0},{"date":"2017-09-01","close":14200.0},{"date":"2017-09-04","close":13750.0},{"date":"2017-09-05","close":13800.0},{"date":"2017-09-06","close":13850.0},{"date":"2017-09-07","close":13900.0},{"date":"2017-09-08","close":13800.0},{"date":"2017-09-11","close":13550.0},{"date":"2017-09-12","close":13500.0},{"date":"2017-09-13","close":13450.0},{"date":"2017-09-14","close":13550.0},{"date":"2017-09-15","close":13300.0},{"date":"2017-09-18","close":13450.0},{"date":"2017-09-19","close":13250.0},{"date":"2017-09-20","close":13050.0},{"date":"2017-09-21","close":12600.0},{"date":"2017-09-22","close":12400.0},{"date":"2017-09-25","close":12150.0},{"date":"2017-09-26","close":12500.0},{"date":"2017-09-27","close":12800.0},{"date":"2017-09-28","close":12800.0},{"date":"2017-09-29","close":13000.0},{"date":"2017-10-10","close":13000.0},{"date":"2017-10-11","close":13100.0},{"date":"2017-10-12","close":12950.0},{"date":"2017-10-13","close":12800.0},{"date":"2017-10-16","close":12700.0},{"date":"2017-10-17","close":12450.0},{"date":"2017-10-18","close":12450.0},{"date":"2017-10-19","close":12450.0},{"date":"2017-10-20","close":12400.0},{"date":"2017-10-23","close":12500.0},{"date":"2017-10-24","close":12400.0},{"date":"2017-10-25","close":12450.0},{"date":"2017-10-26","close":12750.0},{"date":"2017-10-27","close":12950.0},{"date":"2017-10-30","close":12800.0},{"date":"2017-10-31","close":13050.0},{"date":"2017-11-01","close":12700.0},{"date":"2017-11-02","close":13050.0},{"date":"2017-11-03","close":13100.0},{"date":"2017-11-06","close":13050.0},{"date":"2017-11-07","close":13100.0},{"date":"2017-11-08","close":13050.0},{"date":"2017-11-09","close":13100.0},{"date":"2017-11-10","close":13200.0},{"date":"2017-11-13","close":13300.0},{"date":"2017-11-14","close":13350.0},{"date":"2017-11-15","close":12850.0},{"date":"2017-11-16","close":12800.0},{"date":"2017-11-17","close":12750.0},{"date":"2017-11-20","close":12800.0},{"date":"2017-11-21","close":12500.0},{"date":"2017-11-22","close":12350.0},{"date":"2017-11-23","close":12350.0},{"date":"2017-11-24","close":12500.0},{"date":"2017-11-27","close":12450.0},{"date":"2017-11-28","close":12600.0},{"date":"2017-11-29","close":12700.0},{"date":"2017-11-30","close":12850.0},{"date":"2017-12-01","close":12750.0},{"date":"2017-12-04","close":12550.0},{"date":"2017-12-05","close":12550.0},{"date":"2017-12-06","close":12550.0},{"date":"2017-12-07","close":12400.0},{"date":"2017-12-08","close":12500.0},{"date":"2017-12-11","close":12450.0},{"date":"2017-12-12","close":12300.0},{"date":"2017-12-13","close":12150.0},{"date":"2017-12-14","close":12150.0},{"date":"2017-12-15","close":12250.0},{"date":"2017-12-18","close":12250.0},{"date":"2017-12-19","close":12150.0},{"date":"2017-12-20","close":12100.0},{"date":"2017-12-21","close":12100.0},{"date":"2017-12-22","close":12100.0},{"date":"2017-12-26","close":12100.0},{"date":"2017-12-27","close":12050.0},{"date":"2017-12-28","close":12050.0},{"date":"2018-01-02","close":11239.0898},{"date":"2018-01-03","close":11239.0898},{"date":"2018-01-04","close":11146.5859},{"date":"2018-01-05","close":11285.3398},{"date":"2018-01-08","close":11100.3359},{"date":"2018-01-09","close":10961.5801},{"date":"2018-01-10","close":11007.834},{"date":"2018-01-11","close":11007.834},{"date":"2018-01-12","close":11054.084},{"date":"2018-01-15","close":10961.5801},{"date":"2018-01-16","close":11007.834},{"date":"2018-01-17","close":11192.8379},{"date":"2018-01-18","close":11470.3467},{"date":"2018-01-19","close":11562.8486},{"date":"2018-01-22","close":11609.1006},{"date":"2018-01-23","close":11609.1006},{"date":"2018-01-24","close":11747.8555},{"date":"2018-01-25","close":11840.3584},{"date":"2018-01-26","close":12164.1172},{"date":"2018-01-29","close":12349.125},{"date":"2018-01-30","close":12025.3643},{"date":"2018-01-31","close":12302.8721},{"date":"2018-02-01","close":12395.375},{"date":"2018-02-02","close":12256.6211},{"date":"2018-02-05","close":11794.1055},{"date":"2018-02-06","close":11747.8555},{"date":"2018-02-07","close":11701.6035},{"date":"2018-02-08","close":11932.8613},{"date":"2018-02-09","close":11794.1055},{"date":"2018-02-12","close":11701.6035},{"date":"2018-02-13","close":11701.6035},{"date":"2018-02-14","close":11886.6094},{"date":"2018-02-19","close":11747.8555},{"date":"2018-02-20","close":11701.6035},{"date":"2018-02-21","close":11932.8613},{"date":"2018-02-22","close":11609.1006},{"date":"2018-02-23","close":11747.8555},{"date":"2018-02-26","close":11701.6035},{"date":"2018-02-27","close":11424.0967},{"date":"2018-02-28","close":11424.0967},{"date":"2018-03-02","close":11377.8428},{"date":"2018-03-05","close":11192.8379},{"date":"2018-03-06","close":11470.3467},{"date":"2018-03-07","close":11239.0898},{"date":"2018-03-08","close":11146.5859},{"date":"2018-03-09","close":11146.5859},{"date":"2018-03-12","close":11285.3398},{"date":"2018-03-13","close":11377.8428},{"date":"2018-03-14","close":11470.3467},{"date":"2018-03-15","close":11331.5918},{"date":"2018-03-16","close":11470.3467},{"date":"2018-03-19","close":11516.5986},{"date":"2018-03-20","close":11331.5918},{"date":"2018-03-21","close":11239.0898},{"date":"2018-03-22","close":11285.3398},{"date":"2018-03-23","close":11007.834},{"date":"2018-03-26","close":11192.8379},{"date":"2018-03-27","close":11007.834},{"date":"2018-03-28","close":10869.0781},{"date":"2018-03-29","close":10915.3301},{"date":"2018-03-30","close":11100.3359},{"date":"2018-04-02","close":11192.8379},{"date":"2018-04-03","close":11054.084},{"date":"2018-04-04","close":10822.8281},{"date":"2018-04-05","close":10961.5801},{"date":"2018-04-06","close":10822.8281},{"date":"2018-04-09","close":10684.0732},{"date":"2018-04-10","close":10776.5762},{"date":"2018-04-11","close":10637.8223},{"date":"2018-04-12","close":10730.3232},{"date":"2018-04-13","close":10730.3232},{"date":"2018-04-16","close":10961.5801},{"date":"2018-04-17","close":10869.0781},{"date":"2018-04-18","close":10961.5801},{"date":"2018-04-19","close":11886.6094},{"date":"2018-04-20","close":12765.3867},{"date":"2018-04-23","close":12534.1289},{"date":"2018-04-24","close":14661.6934},{"date":"2018-04-25","close":13921.6709},{"date":"2018-04-26","close":13274.1504},{"date":"2018-04-27","close":13042.8936},{"date":"2018-04-30","close":14384.1846},{"date":"2018-05-02","close":16650.5059},{"date":"2018-05-03","close":16743.0078},{"date":"2018-05-04","close":17020.5137},{"date":"2018-05-08","close":15494.2168},{"date":"2018-05-09","close":15864.2275},{"date":"2018-05-10","close":15355.4639},{"date":"2018-05-11","close":15679.2227},{"date":"2018-05-14","close":16650.5059},{"date":"2018-05-15","close":16511.75},{"date":"2018-05-16","close":17760.5371},{"date":"2018-05-17","close":17806.791},{"date":"2018-05-18","close":17020.5137},{"date":"2018-05-21","close":16558.0},{"date":"2018-05-23","close":16095.4844},{"date":"2018-05-24","close":15586.7197},{"date":"2018-05-25","close":14569.1904},{"date":"2018-05-28","close":16928.0098},{"date":"2018-05-29","close":16280.4912},{"date":"2018-05-30","close":15910.4814},{"date":"2018-05-31","close":17575.5332},{"date":"2018-06-01","close":16974.2637},{"date":"2018-06-04","close":17390.5254},{"date":"2018-06-05","close":17575.5332},{"date":"2018-06-07","close":16789.2559},{"date":"2018-06-08","close":15817.9795},{"date":"2018-06-11","close":16558.0},{"date":"2018-06-12","close":16187.9893},{"date":"2018-06-14","close":15170.457},{"date":"2018-06-15","close":15262.96},{"date":"2018-06-18","close":14939.2021},{"date":"2018-06-19","close":14430.4355},{"date":"2018-06-20","close":15216.71},{"date":"2018-06-21","close":14476.6865},{"date":"2018-06-22","close":13875.4189},{"date":"2018-06-25","close":14476.6865},{"date":"2018-06-26","close":13736.666},{"date":"2018-06-27","close":13274.1504},{"date":"2018-06-28","close":13181.6475},{"date":"2018-06-29","close":13597.9092},{"date":"2018-07-02","close":12765.3867},{"date":"2018-07-03","close":13135.3965},{"date":"2018-07-04","close":13135.3965},{"date":"2018-07-05","close":12950.3916},{"date":"2018-07-06","close":13690.4141},{"date":"2018-07-09","close":12719.1348},{"date":"2018-07-10","close":13042.8936},{"date":"2018-07-11","close":13551.6592},{"date":"2018-07-12","close":13366.6533},{"date":"2018-07-13","close":13320.4033},{"date":"2018-07-16","close":13089.1455},{"date":"2018-07-17","close":13089.1455},{"date":"2018-07-18","close":12672.8838},{"date":"2018-07-19","close":12534.1289},{"date":"2018-07-20","close":12580.3799},{"date":"2018-07-23","close":12256.6211},{"date":"2018-07-24","close":12765.3867},{"date":"2018-07-25","close":12765.3867},{"date":"2018-07-26","close":13181.6475},{"date":"2018-07-27","close":12996.6436},{"date":"2018-07-30","close":13227.8994},{"date":"2018-07-31","close":12904.1406},{"date":"2018-08-01","close":13135.3965},{"date":"2018-08-02","close":13274.1504},{"date":"2018-08-03","close":13412.9062},{"date":"2018-08-06","close":13227.8994},{"date":"2018-08-07","close":13274.1504},{"date":"2018-08-08","close":13366.6533},{"date":"2018-08-09","close":13135.3965},{"date":"2018-08-10","close":13644.1631},{"date":"2018-08-13","close":13320.4033},{"date":"2018-08-14","close":13736.666},{"date":"2018-08-16","close":14291.6826},{"date":"2018-08-17","close":14014.1729},{"date":"2018-08-20","close":13690.4141},{"date":"2018-08-21","close":14199.1787},{"date":"2018-08-22","close":14152.9287},{"date":"2018-08-23","close":13875.4189},{"date":"2018-08-24","close":13967.9219},{"date":"2018-08-27","close":13320.4033},{"date":"2018-08-28","close":13967.9219},{"date":"2018-08-29","close":13551.6592},{"date":"2018-08-30","close":13320.4033},{"date":"2018-08-31","close":13690.4141},{"date":"2018-09-03","close":13412.9062},{"date":"2018-09-04","close":13274.1504},{"date":"2018-09-05","close":13135.3965},{"date":"2018-09-06","close":13089.1455},{"date":"2018-09-07","close":13875.4189},{"date":"2018-09-10","close":14430.4355},{"date":"2018-09-11","close":14152.9287},{"date":"2018-09-12","close":14106.6768},{"date":"2018-09-13","close":14060.4238},{"date":"2018-09-14","close":13967.9219},{"date":"2018-09-17","close":13597.9092},{"date":"2018-09-18","close":13644.1631},{"date":"2018-09-19","close":13505.4082},{"date":"2018-09-20","close":13274.1504},{"date":"2018-09-21","close":13644.1631},{"date":"2018-09-27","close":13320.4033},{"date":"2018-09-28","close":13089.1455},{"date":"2018-10-01","close":13181.6475},{"date":"2018-10-02","close":12996.6436},{"date":"2018-10-04","close":13181.6475},{"date":"2018-10-05","close":12811.6377},{"date":"2018-10-08","close":12811.6377},{"date":"2018-10-10","close":12071.6143},{"date":"2018-10-11","close":11239.0898},{"date":"2018-10-12","close":11609.1006},{"date":"2018-10-15","close":11470.3467},{"date":"2018-10-16","close":11655.3525},{"date":"2018-10-17","close":11609.1006},{"date":"2018-10-18","close":11424.0967},{"date":"2018-10-19","close":11424.0967},{"date":"2018-10-22","close":11377.8428},{"date":"2018-10-23","close":11007.834},{"date":"2018-10-24","close":10730.3232},{"date":"2018-10-25","close":10499.0674},{"date":"2018-10-26","close":9990.3018},{"date":"2018-10-29","close":9574.0391},{"date":"2018-10-30","close":10175.3086},{"date":"2018-10-31","close":10221.5596},{"date":"2018-11-01","close":10314.0615},{"date":"2018-11-02","close":10822.8281},{"date":"2018-11-05","close":10915.3301},{"date":"2018-11-06","close":10869.0781},{"date":"2018-11-07","close":10591.5713},{"date":"2018-11-08","close":10730.3232},{"date":"2018-11-09","close":10684.0732},{"date":"2018-11-12","close":10591.5713},{"date":"2018-11-13","close":10637.8223},{"date":"2018-11-14","close":11100.3359},{"date":"2018-11-15","close":10499.0674},{"date":"2018-11-16","close":10591.5713},{"date":"2018-11-19","close":10730.3232},{"date":"2018-11-20","close":10499.0674},{"date":"2018-11-21","close":10406.5645},{"date":"2018-11-22","close":10175.3086},{"date":"2018-11-23","close":10082.8047},{"date":"2018-11-26","close":10360.3125},{"date":"2018-11-27","close":10406.5645},{"date":"2018-11-28","close":10406.5645},{"date":"2018-11-29","close":10406.5645},{"date":"2018-11-30","close":10406.5645},{"date":"2018-12-03","close":10591.5713},{"date":"2018-12-04","close":10961.5801},{"date":"2018-12-05","close":11054.084},{"date":"2018-12-06","close":10545.3193},{"date":"2018-12-07","close":10776.5762},{"date":"2018-12-10","close":10684.0732},{"date":"2018-12-11","close":10406.5645},{"date":"2018-12-12","close":10360.3125},{"date":"2018-12-13","close":10591.5713},{"date":"2018-12-14","close":10406.5645},{"date":"2018-12-17","close":10360.3125},{"date":"2018-12-18","close":11239.0898},{"date":"2018-12-19","close":11007.834},{"date":"2018-12-20","close":11100.3359},{"date":"2018-12-21","close":10776.5762},{"date":"2018-12-24","close":10545.3193},{"date":"2018-12-26","close":10499.0674},{"date":"2018-12-27","close":10545.7295},{"date":"2018-12-28","close":10732.3789},{"date":"2019-01-02","close":10639.0557},{"date":"2019-01-03","close":10405.7441},{"date":"2019-01-04","close":10405.7441},{"date":"2019-01-07","close":10545.7295},{"date":"2019-01-08","close":10732.3789},{"date":"2019-01-09","close":10965.6924},{"date":"2019-01-10","close":10825.7041},{"date":"2019-01-11","close":11292.3301},{"date":"2019-01-14","close":11432.3184},{"date":"2019-01-15","close":11385.6562},{"date":"2019-01-16","close":11898.9434},{"date":"2019-01-17","close":11525.6416},{"date":"2019-01-18","close":11805.6191},{"date":"2019-01-21","close":11852.2803},{"date":"2019-01-22","close":11712.293},{"date":"2019-01-23","close":11712.293},{"date":"2019-01-24","close":12272.2422},{"date":"2019-01-25","close":12458.8936},{"date":"2019-01-28","close":12365.5693},{"date":"2019-01-29","close":12085.5928},{"date":"2019-01-30","close":13858.7695},{"date":"2019-01-31","close":13438.8066},{"date":"2019-02-01","close":13578.7939},{"date":"2019-02-07","close":13812.1074},{"date":"2019-02-08","close":13765.4443},{"date":"2019-02-11","close":13485.4697},{"date":"2019-02-12","close":13485.4697},{"date":"2019-02-13","close":14418.7188},{"date":"2019-02-14","close":14558.707},{"date":"2019-02-15","close":14278.7314},{"date":"2019-02-18","close":13858.7695},{"date":"2019-02-19","close":13625.4561},{"date":"2019-02-20","close":13625.4561},{"date":"2019-02-21","close":13345.4805},{"date":"2019-02-22","close":13532.1299},{"date":"2019-02-25","close":13392.1445},{"date":"2019-02-26","close":13625.4561},{"date":"2019-02-27","close":13625.4561},{"date":"2019-02-28","close":12598.8828},{"date":"2019-03-04","close":12505.5557},{"date":"2019-03-05","close":12318.9053},{"date":"2019-03-06","close":12318.9053},{"date":"2019-03-07","close":12038.9307},{"date":"2019-03-08","close":12038.9307},{"date":"2019-03-11","close":11992.2686},{"date":"2019-03-12","close":12085.5928},{"date":"2019-03-13","close":12132.2559},{"date":"2019-03-14","close":12365.5693},{"date":"2019-03-15","close":11758.9551},{"date":"2019-03-18","close":11805.6191},{"date":"2019-03-19","close":11992.2686},{"date":"2019-03-20","close":11945.6045},{"date":"2019-03-21","close":12038.9307},{"date":"2019-03-22","close":12132.2559},{"date":"2019-03-25","close":11945.6045},{"date":"2019-03-26","close":12785.5312},{"date":"2019-03-27","close":13018.8438},{"date":"2019-03-28","close":12972.1816},{"date":"2019-03-29","close":13205.4941},{"date":"2019-04-01","close":12972.1816},{"date":"2019-04-02","close":13298.8184},{"date":"2019-04-03","close":13578.7939},{"date":"2019-04-04","close":13485.4697},{"date":"2019-04-05","close":13812.1074},{"date":"2019-04-08","close":13812.1074},{"date":"2019-04-09","close":13765.4443},{"date":"2019-04-10","close":13438.8066},{"date":"2019-04-11","close":13532.1299},{"date":"2019-04-12","close":13718.7803},{"date":"2019-04-15","close":13578.7939},{"date":"2019-04-16","close":14092.082},{"date":"2019-04-17","close":13672.1182},{"date":"2019-04-18","close":13345.4805},{"date":"2019-04-19","close":13438.8066},{"date":"2019-04-22","close":13205.4941},{"date":"2019-04-23","close":13298.8184},{"date":"2019-04-24","close":13392.1445},{"date":"2019-04-25","close":13392.1445},{"date":"2019-04-26","close":13205.4941},{"date":"2019-04-29","close":13298.8184},{"date":"2019-04-30","close":12972.1816},{"date":"2019-05-02","close":12972.1816},{"date":"2019-05-03","close":13018.8438},{"date":"2019-05-07","close":12785.5312},{"date":"2019-05-08","close":12645.5439},{"date":"2019-05-09","close":12132.2559},{"date":"2019-05-10","close":11945.6045},{"date":"2019-05-13","close":11665.6309},{"date":"2019-05-14","close":11665.6309},{"date":"2019-05-15","close":11945.6045},{"date":"2019-05-16","close":11758.9551},{"date":"2019-05-17","close":11758.9551},{"date":"2019-05-20","close":11292.3301},{"date":"2019-05-21","close":11105.6797},{"date":"2019-05-22","close":11105.6797},{"date":"2019-05-23","close":11105.6797},{"date":"2019-05-24","close":11012.3564},{"date":"2019-05-27","close":11059.0166},{"date":"2019-05-28","close":11199.0068},{"date":"2019-05-29","close":11059.0166},{"date":"2019-05-30","close":11012.3564},{"date":"2019-05-31","close":11245.668},{"date":"2019-06-03","close":11152.3418},{"date":"2019-06-04","close":11665.6309},{"date":"2019-06-05","close":11805.6191},{"date":"2019-06-07","close":11758.9551},{"date":"2019-06-10","close":12132.2559},{"date":"2019-06-11","close":11992.2686},{"date":"2019-06-12","close":11852.2803},{"date":"2019-06-13","close":11572.3057},{"date":"2019-06-14","close":11292.3301},{"date":"2019-06-17","close":11292.3301},{"date":"2019-06-18","close":11245.668},{"date":"2019-06-19","close":11385.6562},{"date":"2019-06-20","close":11805.6191},{"date":"2019-06-21","close":11525.6416},{"date":"2019-06-24","close":11292.3301},{"date":"2019-06-25","close":11292.3301},{"date":"2019-06-26","close":11292.3301},{"date":"2019-06-27","close":11152.3418},{"date":"2019-06-28","close":11385.6562},{"date":"2019-07-01","close":11432.3184},{"date":"2019-07-02","close":11432.3184},{"date":"2019-07-03","close":11338.9922},{"date":"2019-07-04","close":11338.9922},{"date":"2019-07-05","close":11292.3301},{"date":"2019-07-08","close":10685.7178},{"date":"2019-07-09","close":10779.042},{"date":"2019-07-10","close":10779.042},{"date":"2019-07-11","close":11105.6797},{"date":"2019-07-12","close":10965.6924},{"date":"2019-07-15","close":10639.0557},{"date":"2019-07-16","close":10825.7041},{"date":"2019-07-17","close":10312.417},{"date":"2019-07-18","close":10265.7539},{"date":"2019-07-19","close":10499.0674},{"date":"2019-07-22","close":10359.0791},{"date":"2019-07-23","close":10312.417},{"date":"2019-07-24","close":10265.7539},{"date":"2019-07-25","close":9845.792},{"date":"2019-07-26","close":9472.4912},{"date":"2019-07-29","close":9192.5166},{"date":"2019-07-30","close":9332.5039},{"date":"2019-07-31","close":9519.1553},{"date":"2019-08-01","close":9379.166},{"date":"2019-08-02","close":9276.5088},{"date":"2019-08-05","close":8595.2363},{"date":"2019-08-06","close":8231.2695},{"date":"2019-08-07","close":8352.5908},{"date":"2019-08-08","close":8585.9033},{"date":"2019-08-09","close":8931.2061},{"date":"2019-08-12","close":9127.1895},{"date":"2019-08-13","close":9099.1914},{"date":"2019-08-14","close":9136.5225},{"date":"2019-08-16","close":8819.2178},{"date":"2019-08-19","close":8903.21},{"date":"2019-08-20","close":8977.8682},{"date":"2019-08-21","close":9108.5244},{"date":"2019-08-22","close":9099.1914},{"date":"2019-08-23","close":9108.5244},{"date":"2019-08-26","close":8744.5566},{"date":"2019-08-27","close":8977.8682},{"date":"2019-08-28","close":8819.2178},{"date":"2019-08-29","close":8819.2178},{"date":"2019-08-30","close":9033.8633},{"date":"2019-09-02","close":9052.5293},{"date":"2019-09-03","close":8912.542},{"date":"2019-09-04","close":9220.5146},{"date":"2019-09-05","close":9201.8496},{"date":"2019-09-06","close":9052.5293},{"date":"2019-09-09","close":8921.873},{"date":"2019-09-10","close":8968.5361},{"date":"2019-09-11","close":8987.2012},{"date":"2019-09-16","close":9285.8428},{"date":"2019-09-17","close":9425.8301},{"date":"2019-09-18","close":9519.1553},{"date":"2019-09-19","close":9379.166},{"date":"2019-09-20","close":9332.5039},{"date":"2019-09-23","close":9313.8389},{"date":"2019-09-24","close":9313.8389},{"date":"2019-09-25","close":9127.1895},{"date":"2019-09-26","close":9313.8389},{"date":"2019-09-27","close":9267.1768},{"date":"2019-09-30","close":9276.5088},{"date":"2019-10-01","close":9285.8428},{"date":"2019-10-02","close":9295.1748},{"date":"2019-10-04","close":9052.5293},{"date":"2019-10-07","close":8819.2178},{"date":"2019-10-08","close":8809.8838},{"date":"2019-10-10","close":8697.8936},{"date":"2019-10-11","close":8688.5625},{"date":"2019-10-14","close":8903.21},{"date":"2019-10-15","close":8949.8711},{"date":"2019-10-16","close":8968.5361},{"date":"2019-10-17","close":8921.873},{"date":"2019-10-18","close":8968.5361},{"date":"2019-10-21","close":8865.8789},{"date":"2019-10-22","close":8781.8867},{"date":"2019-10-23","close":8660.5645},{"date":"2019-10-24","close":8679.2295},{"date":"2019-10-25","close":8669.8975},{"date":"2019-10-28","close":8688.5625},{"date":"2019-10-29","close":8735.2236},{"date":"2019-10-30","close":8679.2295},{"date":"2019-10-31","close":8679.2295},{"date":"2019-11-01","close":8613.9023},{"date":"2019-11-04","close":8623.2344},{"date":"2019-11-05","close":8613.9023},{"date":"2019-11-06","close":8651.2314},{"date":"2019-11-07","close":8641.8994},{"date":"2019-11-08","close":8716.5596},{"date":"2019-11-11","close":8679.2295},{"date":"2019-11-12","close":8669.8975},{"date":"2019-11-13","close":8613.9023},{"date":"2019-11-14","close":8548.5742},{"date":"2019-11-15","close":8567.2393},{"date":"2019-11-18","close":8548.5742},{"date":"2019-11-19","close":8520.5771},{"date":"2019-11-20","close":8361.9229},{"date":"2019-11-21","close":8128.6113},{"date":"2019-11-22","close":8277.9316},{"date":"2019-11-25","close":8371.2568},{"date":"2019-11-26","close":8389.9209},{"date":"2019-11-27","close":8361.9229},{"date":"2019-11-28","close":8352.5908},{"date":"2019-11-29","close":8212.6045},{"date":"2019-12-02","close":8221.9365},{"date":"2019-12-03","close":8137.9434},{"date":"2019-12-04","close":8072.6167},{"date":"2019-12-05","close":7941.9604},{"date":"2019-12-06","close":7783.3086},{"date":"2019-12-09","close":7745.9785},{"date":"2019-12-10","close":7643.3203},{"date":"2019-12-11","close":7596.6587},{"date":"2019-12-12","close":7689.9834},{"date":"2019-12-13","close":7736.646},{"date":"2019-12-16","close":7783.3086},{"date":"2019-12-17","close":7755.311},{"date":"2019-12-18","close":7727.3135},{"date":"2019-12-19","close":7717.9805},{"date":"2019-12-20","close":7689.9834},{"date":"2019-12-23","close":7699.3159},{"date":"2019-12-24","close":7661.9858},{"date":"2019-12-26","close":7708.6489},{"date":"2019-12-27","close":7793.6704},{"date":"2019-12-30","close":7897.5859},{"date":"2020-01-02","close":7869.2451},{"date":"2020-01-03","close":7822.0112},{"date":"2020-01-06","close":7689.7544},{"date":"2020-01-07","close":7736.9888},{"date":"2020-01-08","close":7500.8174},{"date":"2020-01-09","close":7614.1802},{"date":"2020-01-10","close":7633.0737},{"date":"2020-01-13","close":7784.2231},{"date":"2020-01-14","close":7878.6924},{"date":"2020-01-15","close":7859.7988},{"date":"2020-01-16","close":7907.0332},{"date":"2020-01-17","close":7982.6079},{"date":"2020-01-20","close":7963.7139},{"date":"2020-01-21","close":7850.3521},{"date":"2020-01-22","close":7793.6704},{"date":"2020-01-23","close":7755.8828},{"date":"2020-01-28","close":7529.1577},{"date":"2020-01-29","close":7519.7114},{"date":"2020-01-30","close":7368.561},{"date":"2020-01-31","close":7302.4336},{"date":"2020-02-03","close":7075.7085},{"date":"2020-02-04","close":7104.0483},{"date":"2020-02-05","close":7075.7085},{"date":"2020-02-06","close":7302.4336},{"date":"2020-02-07","close":7217.4111},{"date":"2020-02-10","close":7151.2837},{"date":"2020-02-11","close":7132.3892},{"date":"2020-02-12","close":7207.9644},{"date":"2020-02-13","close":7104.0483},{"date":"2020-02-14","close":7132.3892},{"date":"2020-02-17","close":7075.7085},{"date":"2020-02-18","close":7075.7085},{"date":"2020-02-19","close":7132.3892},{"date":"2020-02-20","close":7028.4736},{"date":"2020-02-21","close":6952.8989},{"date":"2020-02-24","close":6650.5991},{"date":"2020-02-25","close":6650.5991},{"date":"2020-02-26","close":6565.5771},{"date":"2020-02-27","close":6537.2368},{"date":"2020-02-28","close":6301.0645},{"date":"2020-03-02","close":6480.5547},{"date":"2020-03-03","close":6414.4268},{"date":"2020-03-04","close":6461.6611},{"date":"2020-03-05","close":6773.4077},{"date":"2020-03-06","close":6745.0679},{"date":"2020-03-09","close":6745.0679},{"date":"2020-03-10","close":6508.895},{"date":"2020-03-11","close":6244.3833},{"date":"2020-03-12","close":5900.0},{"date":"2020-03-13","close":5148.5464},{"date":"2020-03-16","close":4817.9058},{"date":"2020-03-17","close":4666.7554},{"date":"2020-03-18","close":4543.9463},{"date":"2020-03-19","close":3868.4944},{"date":"2020-03-20","close":4213.3057},{"date":"2020-03-23","close":3901.5588},{"date":"2020-03-24","close":4388.0728},{"date":"2020-03-25","close":4709.2656},{"date":"2020-03-26","close":4893.4805},{"date":"2020-03-27","close":4950.1616},{"date":"2020-03-30","close":4865.1401},{"date":"2020-03-31","close":5413.0586},{"date":"2020-04-01","close":5290.249},{"date":"2020-04-02","close":5450.8457},{"date":"2020-04-03","close":5545.3145},{"date":"2020-04-06","close":5762.5928},{"date":"2020-04-07","close":5942.0835},{"date":"2020-04-08","close":5979.8711},{"date":"2020-04-09","close":5932.6367},{"date":"2020-04-10","close":6008.2119},{"date":"2020-04-13","close":6112.127},{"date":"2020-04-14","close":6291.6177},{"date":"2020-04-16","close":6518.3428},{"date":"2020-04-17","close":6584.4707},{"date":"2020-04-20","close":6735.6201},{"date":"2020-04-21","close":6697.833},{"date":"2020-04-22","close":7094.6021},{"date":"2020-04-23","close":6943.4517},{"date":"2020-04-24","close":6943.4517},{"date":"2020-04-27","close":6934.0049},{"date":"2020-04-28","close":6801.7485},{"date":"2020-04-29","close":6801.7485},{"date":"2020-05-04","close":6631.7056},{"date":"2020-05-06","close":6726.1738},{"date":"2020-05-07","close":6782.855},{"date":"2020-05-08","close":6811.1953},{"date":"2020-05-11","close":6707.2803},{"date":"2020-05-12","close":6707.2803},{"date":"2020-05-13","close":6716.7271},{"date":"2020-05-14","close":6622.2573},{"date":"2020-05-15","close":6603.3647},{"date":"2020-05-18","close":6452.2148},{"date":"2020-05-19","close":6461.6611},{"date":"2020-05-20","close":6622.2573},{"date":"2020-05-21","close":6622.2573},{"date":"2020-05-22","close":6603.3647},{"date":"2020-05-25","close":6688.3862},{"date":"2020-05-26","close":6707.2803},{"date":"2020-05-27","close":6886.771},{"date":"2020-05-28","close":7056.814},{"date":"2020-05-29","close":7009.5796},{"date":"2020-06-01","close":7954.2681},{"date":"2020-06-02","close":7925.9268},{"date":"2020-06-03","close":7784.2231},{"date":"2020-06-04","close":7784.2231},{"date":"2020-06-05","close":7595.2861},{"date":"2020-06-08","close":7689.7544},{"date":"2020-06-09","close":7651.9673},{"date":"2020-06-10","close":7614.1802},{"date":"2020-06-11","close":7510.2646},{"date":"2020-06-12","close":7368.561},{"date":"2020-06-15","close":6981.2393},{"date":"2020-06-16","close":7160.7295},{"date":"2020-06-17","close":7113.4956},{"date":"2020-06-18","close":7207.9644},{"date":"2020-06-19","close":7491.3706},{"date":"2020-06-22","close":7500.8174},{"date":"2020-06-23","close":7510.2646},{"date":"2020-06-24","close":7566.9458},{"date":"2020-06-25","close":7368.561},{"date":"2020-06-26","close":7302.4336},{"date":"2020-06-29","close":7226.8584},{"date":"2020-06-30","close":7292.9863},{"date":"2020-07-01","close":7292.9863},{"date":"2020-07-02","close":7245.7515},{"date":"2020-07-03","close":7595.2861},{"date":"2020-07-06","close":7746.4365},{"date":"2020-07-07","close":7689.7544},{"date":"2020-07-08","close":7689.7544},{"date":"2020-07-09","close":7784.2231},{"date":"2020-07-10","close":7699.2021},{"date":"2020-07-13","close":7831.4575},{"date":"2020-07-14","close":7680.3081},{"date":"2020-07-15","close":7642.5205},{"date":"2020-07-16","close":7633.0737},{"date":"2020-07-17","close":7604.7329},{"date":"2020-07-20","close":7576.3921},{"date":"2020-07-21","close":7585.8394},{"date":"2020-07-22","close":7633.0737},{"date":"2020-07-23","close":7519.7114},{"date":"2020-07-24","close":7349.667},{"date":"2020-07-27","close":7510.2646},{"date":"2020-07-28","close":7500.8174},{"date":"2020-07-29","close":7510.2646},{"date":"2020-07-30","close":7557.4985},{"date":"2020-07-31","close":7548.0518},{"date":"2020-08-03","close":7453.583},{"date":"2020-08-04","close":7614.1802},{"date":"2020-08-05","close":7453.583},{"date":"2020-08-06","close":7453.583},{"date":"2020-08-07","close":7349.667},{"date":"2020-08-10","close":7463.0303},{"date":"2020-08-11","close":7576.3921},{"date":"2020-08-12","close":7566.9458},{"date":"2020-08-13","close":7661.4141},{"date":"2020-08-14","close":7557.4985},{"date":"2020-08-18","close":7160.7295},{"date":"2020-08-19","close":7094.6021},{"date":"2020-08-20","close":6575.0234},{"date":"2020-08-21","close":6678.9399},{"date":"2020-08-24","close":6660.0454},{"date":"2020-08-25","close":6782.855},{"date":"2020-08-26","close":6782.855},{"date":"2020-08-27","close":6612.8115},{"date":"2020-08-28","close":6565.5771},{"date":"2020-08-31","close":6669.4927},{"date":"2020-09-01","close":6697.833},{"date":"2020-09-02","close":6924.5586},{"date":"2020-09-03","close":6934.0049},{"date":"2020-09-04","close":6820.6426},{"date":"2020-09-07","close":6830.0894},{"date":"2020-09-08","close":6763.9614},{"date":"2020-09-09","close":6745.0679},{"date":"2020-09-10","close":6820.6426},{"date":"2020-09-11","close":6830.0894},{"date":"2020-09-14","close":6971.7925},{"date":"2020-09-15","close":7094.6021},{"date":"2020-09-16","close":7330.7739},{"date":"2020-09-17","close":7321.3262},{"date":"2020-09-18","close":7340.2207},{"date":"2020-09-21","close":7264.646},{"date":"2020-09-22","close":7085.1548},{"date":"2020-09-23","close":7066.2607},{"date":"2020-09-24","close":6934.0049},{"date":"2020-09-25","close":6943.4517},{"date":"2020-09-28","close":7047.3677},{"date":"2020-09-29","close":7207.9644},{"date":"2020-10-05","close":7274.0918},{"date":"2020-10-06","close":7302.4336},{"date":"2020-10-07","close":7311.8799},{"date":"2020-10-08","close":7292.9863},{"date":"2020-10-12","close":7292.9863},{"date":"2020-10-13","close":7283.5391},{"date":"2020-10-14","close":7283.5391},{"date":"2020-10-15","close":7274.0918},{"date":"2020-10-16","close":7274.0918},{"date":"2020-10-19","close":7283.5391},{"date":"2020-10-20","close":7207.9644},{"date":"2020-10-21","close":7226.8584},{"date":"2020-10-22","close":7151.2837},{"date":"2020-10-23","close":7151.2837},{"date":"2020-10-26","close":7132.3892},{"date":"2020-10-27","close":7056.814},{"date":"2020-10-28","close":7141.8359},{"date":"2020-10-29","close":7075.7085},{"date":"2020-10-30","close":7066.2607},{"date":"2020-11-02","close":7066.2607},{"date":"2020-11-03","close":7085.1548},{"date":"2020-11-04","close":7104.0483},{"date":"2020-11-05","close":7122.9424},{"date":"2020-11-06","close":7122.9424},{"date":"2020-11-09","close":7217.4111},{"date":"2020-11-10","close":7122.9424},{"date":"2020-11-11","close":7292.9863},{"date":"2020-11-12","close":7283.5391},{"date":"2020-11-13","close":7264.646},{"date":"2020-11-16","close":7274.0918},{"date":"2020-11-17","close":7274.0918},{"date":"2020-11-18","close":7519.7114},{"date":"2020-11-19","close":7604.7329},{"date":"2020-11-20","close":7491.3706},{"date":"2020-11-23","close":7463.0303},{"date":"2020-11-24","close":7406.3491},{"date":"2020-11-25","close":7104.0483},{"date":"2020-11-26","close":7198.5176},{"date":"2020-11-27","close":7198.5176},{"date":"2020-11-30","close":7189.0708},{"date":"2020-12-01","close":7170.1763},{"date":"2020-12-02","close":7160.7295},{"date":"2020-12-03","close":7359.1143},{"date":"2020-12-04","close":7396.9014},{"date":"2020-12-07","close":7085.1548},{"date":"2020-12-08","close":7198.5176},{"date":"2020-12-09","close":7198.5176},{"date":"2020-12-10","close":7415.7954},{"date":"2020-12-11","close":7888.1392},{"date":"2020-12-14","close":7822.0112},{"date":"2020-12-15","close":7897.5859},{"date":"2020-12-16","close":8341.5889},{"date":"2020-12-17","close":8511.6338},{"date":"2020-12-18","close":8492.7383},{"date":"2020-12-21","close":8407.7168},{"date":"2020-12-22","close":7831.4575},{"date":"2020-12-23","close":7746.4365},{"date":"2020-12-24","close":7878.6924},{"date":"2020-12-28","close":7670.8608},{"date":"2020-12-29","close":7935.3735},{"date":"2020-12-30","close":8143.2041},{"date":"2021-01-04","close":8152.6528},{"date":"2021-01-05","close":8417.1631},{"date":"2021-01-06","close":8322.6953},{"date":"2021-01-07","close":8294.3545},{"date":"2021-01-08","close":8199.8857},{"date":"2021-01-11","close":7793.6704},{"date":"2021-01-12","close":7944.8208},{"date":"2021-01-13","close":8218.7793},{"date":"2021-01-14","close":8436.0576},{"date":"2021-01-15","close":8549.4209},{"date":"2021-01-18","close":8388.8223},{"date":"2021-01-19","close":9371.2988},{"date":"2021-01-20","close":10911.1387},{"date":"2021-01-21","close":10769.4365},{"date":"2021-01-22","close":11100.0771},{"date":"2021-01-25","close":11100.0771},{"date":"2021-01-26","close":10486.0303},{"date":"2021-01-27","close":10580.499},{"date":"2021-01-28","close":10438.7949},{"date":"2021-01-29","close":10013.6855},{"date":"2021-02-01","close":11525.1855},{"date":"2021-02-02","close":11005.6074},{"date":"2021-02-03","close":12280.9355},{"date":"2021-02-04","close":11194.5449},{"date":"2021-02-05","close":10674.9668},{"date":"2021-02-08","close":11619.6533},{"date":"2021-02-09","close":11336.248},{"date":"2021-02-10","close":10958.373},{"date":"2021-02-15","close":11052.8418},{"date":"2021-02-16","close":11005.6074},{"date":"2021-02-17","close":10722.2002},{"date":"2021-02-18","close":10108.1543},{"date":"2021-02-19","close":10391.5605},{"date":"2021-02-22","close":10108.1543},{"date":"2021-02-23","close":10297.0908},{"date":"2021-02-24","close":9824.748},{"date":"2021-02-25","close":9824.748},{"date":"2021-02-26","close":9399.6387},{"date":"2021-03-02","close":9494.1074},{"date":"2021-03-03","close":9494.1074},{"date":"2021-03-04","close":9588.5762},{"date":"2021-03-05","close":9380.7461},{"date":"2021-03-08","close":9352.4043},{"date":"2021-03-09","close":9191.8086},{"date":"2021-03-10","close":9144.5723},{"date":"2021-03-11","close":9541.3418},{"date":"2021-03-12","close":9777.5146},{"date":"2021-03-15","close":10297.0908},{"date":"2021-03-16","close":10344.3262},{"date":"2021-03-17","close":11194.5449},{"date":"2021-03-18","close":10816.6699},{"date":"2021-03-19","close":10769.4365},{"date":"2021-03-22","close":10769.4365},{"date":"2021-03-23","close":11525.1855},{"date":"2021-03-24","close":11241.7793},{"date":"2021-03-25","close":11430.7158},{"date":"2021-03-26","close":11714.124},{"date":"2021-03-29","close":11855.8262},{"date":"2021-03-30","close":11903.0605},{"date":"2021-03-31","close":13083.9199},{"date":"2021-04-01","close":12469.873},{"date":"2021-04-02","close":12233.7002},{"date":"2021-04-05","close":12564.3418},{"date":"2021-04-06","close":12658.8096},{"date":"2021-04-07","close":12658.8096},{"date":"2021-04-08","close":13320.0918},{"date":"2021-04-09","close":13178.3887},{"date":"2021-04-12","close":12894.9824},{"date":"2021-04-13","close":12658.8096},{"date":"2021-04-14","close":15114.998},{"date":"2021-04-15","close":14878.8242},{"date":"2021-04-16","close":14500.9512},{"date":"2021-04-19","close":14453.7158},{"date":"2021-04-20","close":14595.4199},{"date":"2021-04-21","close":14359.2471},{"date":"2021-04-22","close":14359.2471},{"date":"2021-04-23","close":13981.3721},{"date":"2021-04-26","close":13839.6689},{"date":"2021-04-27","close":14500.9512},{"date":"2021-04-28","close":14217.5439},{"date":"2021-04-29","close":14075.8408},{"date":"2021-04-30","close":14028.6064},{"date":"2021-05-03","close":13697.9658},{"date":"2021-05-04","close":14028.6064},{"date":"2021-05-06","close":14973.293},{"date":"2021-05-07","close":15020.5283},{"date":"2021-05-10","close":15162.2314},{"date":"2021-05-11","close":15587.3408},{"date":"2021-05-12","close":15303.9346},{"date":"2021-05-13","close":14689.8887},{"date":"2021-05-14","close":14642.6533},{"date":"2021-05-17","close":14595.4199},{"date":"2021-05-18","close":15256.7012},{"date":"2021-05-20","close":15729.0449},{"date":"2021-05-21","close":15256.7012},{"date":"2021-05-24","close":15445.6387},{"date":"2021-05-25","close":15398.4033},{"date":"2021-05-26","close":15114.998},{"date":"2021-05-27","close":15303.9346},{"date":"2021-05-28","close":15729.0449},{"date":"2021-05-31","close":16437.5586},{"date":"2021-06-01","close":16532.0273},{"date":"2021-06-02","close":16484.7949},{"date":"2021-06-03","close":16295.8564},{"date":"2021-06-04","close":16248.6221},{"date":"2021-06-07","close":16201.3877},{"date":"2021-06-08","close":16201.3877},{"date":"2021-06-09","close":16106.9199},{"date":"2021-06-10","close":16012.4502},{"date":"2021-06-11","close":15823.5127},{"date":"2021-06-14","close":15776.2783},{"date":"2021-06-15","close":15540.1064},{"date":"2021-06-16","close":15540.1064},{"date":"2021-06-17","close":15398.4033},{"date":"2021-06-18","close":15209.4668},{"date":"2021-06-21","close":15020.5283},{"date":"2021-06-22","close":15351.1689},{"date":"2021-06-23","close":15256.7012},{"date":"2021-06-24","close":15209.4668},{"date":"2021-06-25","close":15209.4668},{"date":"2021-06-28","close":15209.4668},{"date":"2021-06-29","close":15114.998},{"date":"2021-06-30","close":15351.1689},{"date":"2021-07-01","close":15209.4668},{"date":"2021-07-02","close":16106.9199},{"date":"2021-07-05","close":16059.6855},{"date":"2021-07-06","close":16295.8564},{"date":"2021-07-07","close":16154.1533},{"date":"2021-07-08","close":15351.1689},{"date":"2021-07-09","close":15067.7627},{"date":"2021-07-12","close":15351.1689},{"date":"2021-07-13","close":15492.8711},{"date":"2021-07-14","close":15114.998},{"date":"2021-07-15","close":15162.2314},{"date":"2021-07-16","close":15067.7627},{"date":"2021-07-19","close":14689.8887},{"date":"2021-07-20","close":14548.1855},{"date":"2021-07-21","close":14217.5439},{"date":"2021-07-22","close":14170.3096},{"date":"2021-07-23","close":14217.5439},{"date":"2021-07-26","close":13981.3721},{"date":"2021-07-27","close":14217.5439},{"date":"2021-07-28","close":13981.3721},{"date":"2021-07-29","close":14028.6064},{"date":"2021-07-30","close":14170.3096},{"date":"2021-08-02","close":13792.4355},{"date":"2021-08-03","close":14123.0752},{"date":"2021-08-04","close":14264.7773},{"date":"2021-08-05","close":14123.0752},{"date":"2021-08-06","close":13934.1387},{"date":"2021-08-09","close":13697.9658},{"date":"2021-08-10","close":13650.7314},{"date":"2021-08-11","close":13697.9658},{"date":"2021-08-12","close":13320.0918},{"date":"2021-08-13","close":13036.6855},{"date":"2021-08-17","close":12611.5771},{"date":"2021-08-18","close":13509.0293},{"date":"2021-08-19","close":13131.1543},{"date":"2021-08-20","close":13367.3242},{"date":"2021-08-23","close":14217.5439},{"date":"2021-08-24","close":14406.4824},{"date":"2021-08-25","close":14500.9512},{"date":"2021-08-26","close":14548.1855},{"date":"2021-08-27","close":14642.6533},{"date":"2021-08-30","close":15303.9346},{"date":"2021-08-31","close":15020.5283},{"date":"2021-09-01","close":15209.4668},{"date":"2021-09-02","close":15917.9814},{"date":"2021-09-03","close":15917.9814},{"date":"2021-09-06","close":15729.0449},{"date":"2021-09-07","close":15870.7471},{"date":"2021-09-08","close":15351.1689},{"date":"2021-09-09","close":15020.5283},{"date":"2021-09-10","close":15917.9814},{"date":"2021-09-13","close":15256.7012},{"date":"2021-09-14","close":15162.2314},{"date":"2021-09-15","close":15067.7627},{"date":"2021-09-16","close":15776.2783},{"date":"2021-09-17","close":15776.2783},{"date":"2021-09-23","close":15303.9346},{"date":"2021-09-24","close":14878.8242},{"date":"2021-09-27","close":15303.9346},{"date":"2021-09-28","close":14831.5918},{"date":"2021-09-29","close":14548.1855},{"date":"2021-09-30","close":14500.9512},{"date":"2021-10-01","close":14217.5439},{"date":"2021-10-05","close":14170.3096},{"date":"2021-10-06","close":13697.9658},{"date":"2021-10-07","close":14689.8887},{"date":"2021-10-08","close":14406.4824},{"date":"2021-10-12","close":14406.4824},{"date":"2021-10-13","close":14359.2471},{"date":"2021-10-14","close":14548.1855},{"date":"2021-10-15","close":14500.9512},{"date":"2021-10-18","close":14595.4199},{"date":"2021-10-19","close":14217.5439},{"date":"2021-10-20","close":13886.9053},{"date":"2021-10-21","close":13697.9658},{"date":"2021-10-22","close":13839.6689},{"date":"2021-10-25","close":13839.6689},{"date":"2021-10-26","close":14737.1221},{"date":"2021-10-27","close":14406.4824},{"date":"2021-10-28","close":15351.1689},{"date":"2021-10-29","close":15256.7012},{"date":"2021-11-01","close":15209.4668},{"date":"2021-11-02","close":15398.4033},{"date":"2021-11-03","close":14926.0596},{"date":"2021-11-04","close":14973.293},{"date":"2021-11-05","close":14973.293},{"date":"2021-11-08","close":15398.4033},{"date":"2021-11-09","close":15445.6387},{"date":"2021-11-10","close":15398.4033},{"date":"2021-11-11","close":15114.998},{"date":"2021-11-12","close":15256.7012},{"date":"2021-11-15","close":14973.293},{"date":"2021-11-16","close":14359.2471},{"date":"2021-11-17","close":13934.1387},{"date":"2021-11-18","close":13981.3721},{"date":"2021-11-19","close":14170.3096},{"date":"2021-11-22","close":14217.5439},{"date":"2021-11-23","close":14028.6064},{"date":"2021-11-24","close":14075.8408},{"date":"2021-11-25","close":13934.1387},{"date":"2021-11-26","close":13839.6689},{"date":"2021-11-29","close":13320.0918},{"date":"2021-11-30","close":12280.9355},{"date":"2021-12-01","close":12139.2324},{"date":"2021-12-02","close":12091.9971},{"date":"2021-12-03","close":12139.2324},{"date":"2021-12-06","close":12564.3418},{"date":"2021-12-07","close":12517.1064},{"date":"2021-12-08","close":12753.2783},{"date":"2021-12-09","close":13036.6855},{"date":"2021-12-10","close":13272.8564},{"date":"2021-12-13","close":12942.2148},{"date":"2021-12-14","close":12658.8096},{"date":"2021-12-15","close":12564.3418},{"date":"2021-12-16","close":12469.873},{"date":"2021-12-17","close":12706.0449},{"date":"2021-12-20","close":12280.9355},{"date":"2021-12-21","close":12375.4043},{"date":"2021-12-22","close":12280.9355},{"date":"2021-12-23","close":12186.4668},{"date":"2021-12-24","close":12280.9355},{"date":"2021-12-27","close":12139.2324},{"date":"2021-12-28","close":12139.2324},{"date":"2021-12-29","close":12900.9092},{"date":"2021-12-30","close":13186.5381},{"date":"2022-01-03","close":13950.0},{"date":"2022-01-04","close":13805.4004},{"date":"2022-01-05","close":14043.4258},{"date":"2022-01-06","close":14281.4492},{"date":"2022-01-07","close":14281.4492},{"date":"2022-01-10","close":13948.2158},{"date":"2022-01-11","close":13757.7969},{"date":"2022-01-12","close":13710.1914},{"date":"2022-01-13","close":13710.1914},{"date":"2022-01-14","close":13662.5859},{"date":"2022-01-17","close":13376.958},{"date":"2022-01-18","close":12948.5146},{"date":"2022-01-19","close":12710.4912},{"date":"2022-01-20","close":13472.168},{"date":"2022-01-21","close":13519.7715},{"date":"2022-01-24","close":13234.1436},{"date":"2022-01-25","close":12805.7002},{"date":"2022-01-26","close":12805.7002},{"date":"2022-01-27","close":12900.9092},{"date":"2022-01-28","close":13329.3535},{"date":"2022-02-03","close":13424.5625},{"date":"2022-02-04","close":14043.4258},{"date":"2022-02-07","close":13995.8203},{"date":"2022-02-08","close":13995.8203},{"date":"2022-02-09","close":13995.8203},{"date":"2022-02-10","close":14186.2402},{"date":"2022-02-11","close":14138.6348},{"date":"2022-02-14","close":13948.2158},{"date":"2022-02-15","close":14376.6602},{"date":"2022-02-16","close":15376.3604},{"date":"2022-02-17","close":15709.5947},{"date":"2022-02-18","close":15757.1992},{"date":"2022-02-21","close":15757.1992},{"date":"2022-02-22","close":15757.1992},{"date":"2022-02-23","close":15757.1992},{"date":"2022-02-24","close":15900.0117},{"date":"2022-02-25","close":16518.877},{"date":"2022-02-28","close":16518.877},{"date":"2022-03-02","close":16709.2949},{"date":"2022-03-03","close":19517.9824},{"date":"2022-03-04","close":19517.9824},{"date":"2022-03-07","close":22374.2695},{"date":"2022-03-08","close":21422.1758},{"date":"2022-03-10","close":21422.1758},{"date":"2022-03-11","close":23231.1582},{"date":"2022-03-14","close":24230.8613},{"date":"2022-03-15","close":22897.9238},{"date":"2022-03-16","close":24373.6738},{"date":"2022-03-17","close":27944.0371},{"date":"2022-03-18","close":25420.9824},{"date":"2022-03-21","close":25420.9824},{"date":"2022-03-22","close":26373.0762},{"date":"2022-03-23","close":28372.4805},{"date":"2022-03-24","close":26658.707},{"date":"2022-03-25","close":27087.1504},{"date":"2022-03-28","close":27277.5684},{"date":"2022-03-29","close":25611.4004},{"date":"2022-03-30","close":26277.8672},{"date":"2022-03-31","close":27039.543},{"date":"2022-04-01","close":28658.1094},{"date":"2022-04-04","close":27515.5938},{"date":"2022-04-05","close":26991.9395},{"date":"2022-04-06","close":26182.6582},{"date":"2022-04-07","close":25325.7715},{"date":"2022-04-08","close":26135.0547},{"date":"2022-04-11","close":26515.8906},{"date":"2022-04-12","close":27420.3828},{"date":"2022-04-13","close":26611.1016},{"date":"2022-04-14","close":26658.707},{"date":"2022-04-15","close":27134.7539},{"date":"2022-04-18","close":27087.1504},{"date":"2022-04-19","close":28800.9238},{"date":"2022-04-20","close":28277.2695},{"date":"2022-04-21","close":27658.4062},{"date":"2022-04-22","close":27944.0371},{"date":"2022-04-25","close":26230.2617},{"date":"2022-04-26","close":24897.3281},{"date":"2022-04-27","close":24421.2773},{"date":"2022-04-28","close":24944.9316},{"date":"2022-04-29","close":25278.168},{"date":"2022-05-02","close":24468.8828},{"date":"2022-05-03","close":24611.6992},{"date":"2022-05-04","close":24802.1152},{"date":"2022-05-06","close":25087.7441},{"date":"2022-05-09","close":24850.0},{"date":"2022-05-10","close":22612.2949},{"date":"2022-05-11","close":22612.2949},{"date":"2022-05-12","close":22279.0605},{"date":"2022-05-13","close":22850.3203},{"date":"2022-05-16","close":24135.6484},{"date":"2022-05-17","close":23992.8359},{"date":"2022-05-18","close":22993.1348},{"date":"2022-05-19","close":22897.9238},{"date":"2022-05-20","close":23040.7402},{"date":"2022-05-23","close":24849.7207},{"date":"2022-05-24","close":24992.5352},{"date":"2022-05-25","close":24944.9316},{"date":"2022-05-26","close":25373.375},{"date":"2022-05-27","close":26087.4473},{"date":"2022-05-30","close":26849.125},{"date":"2022-05-31","close":25040.1406},{"date":"2022-06-02","close":23231.1582},{"date":"2022-06-03","close":23326.3672},{"date":"2022-06-07","close":22564.6895},{"date":"2022-06-08","close":22612.2949},{"date":"2022-06-09","close":22231.4551},{"date":"2022-06-10","close":21993.4316},{"date":"2022-06-13","close":20517.6836},{"date":"2022-06-14","close":20089.2402},{"date":"2022-06-15","close":19137.1406},{"date":"2022-06-16","close":19137.1406},{"date":"2022-06-17","close":19137.1406},{"date":"2022-06-20","close":19041.9316},{"date":"2022-06-21","close":19613.1895},{"date":"2022-06-22","close":17851.8125},{"date":"2022-06-23","close":16852.1094},{"date":"2022-06-24","close":17423.3691},{"date":"2022-06-27","close":18756.3027},{"date":"2022-06-28","close":18470.6738},{"date":"2022-06-29","close":18185.0449},{"date":"2022-06-30","close":17994.6289},{"date":"2022-07-01","close":18946.7246},{"date":"2022-07-04","close":17851.8125},{"date":"2022-07-05","close":18280.2578},{"date":"2022-07-06","close":17947.0215},{"date":"2022-07-07","close":17994.6289},{"date":"2022-07-08","close":17804.207},{"date":"2022-07-11","close":17566.1836},{"date":"2022-07-12","close":16852.1094},{"date":"2022-07-13","close":16852.1094},{"date":"2022-07-14","close":16614.0859},{"date":"2022-07-15","close":16280.8525},{"date":"2022-07-18","close":17042.5293},{"date":"2022-07-19","close":17042.5293},{"date":"2022-07-20","close":17137.7383},{"date":"2022-07-21","close":17375.7637},{"date":"2022-07-22","close":17518.5781},{"date":"2022-07-25","close":17423.3691},{"date":"2022-07-26","close":17470.9746},{"date":"2022-07-27","close":17661.3926},{"date":"2022-07-28","close":18375.4648},{"date":"2022-07-29","close":18803.9082},{"date":"2022-08-01","close":18423.0703},{"date":"2022-08-02","close":19041.9316},{"date":"2022-08-03","close":18756.3027},{"date":"2022-08-04","close":19994.0293},{"date":"2022-08-05","close":20850.916},{"date":"2022-08-08","close":21279.3594},{"date":"2022-08-09","close":20279.6582},{"date":"2022-08-10","close":20279.6582},{"date":"2022-08-11","close":21136.5449},{"date":"2022-08-12","close":21088.9414},{"date":"2022-08-16","close":20327.2637},{"date":"2022-08-17","close":19422.7695},{"date":"2022-08-18","close":19327.5605},{"date":"2022-08-19","close":19422.7695},{"date":"2022-08-22","close":18994.3281},{"date":"2022-08-23","close":18708.6992},{"date":"2022-08-24","close":19089.5371},{"date":"2022-08-25","close":19089.5371},{"date":"2022-08-26","close":19137.1406},{"date":"2022-08-29","close":20136.8457},{"date":"2022-08-30","close":19041.9316},{"date":"2022-08-31","close":18613.4902},{"date":"2022-09-01","close":17661.3926},{"date":"2022-09-02","close":17566.1836},{"date":"2022-09-05","close":16947.3203},{"date":"2022-09-06","close":16994.9238},{"date":"2022-09-07","close":16566.4805},{"date":"2022-09-08","close":16709.2949},{"date":"2022-09-13","close":16899.7148},{"date":"2022-09-14","close":16566.4805},{"date":"2022-09-15","close":16614.0859},{"date":"2022-09-16","close":16185.6406},{"date":"2022-09-19","close":15519.1748},{"date":"2022-09-20","close":15661.9893},{"date":"2022-09-21","close":14995.5225},{"date":"2022-09-22","close":14757.4971},{"date":"2022-09-23","close":14757.4971},{"date":"2022-09-26","close":14233.8457},{"date":"2022-09-27","close":13900.6113},{"date":"2022-09-28","close":12900.9092},{"date":"2022-09-29","close":13614.9824},{"date":"2022-09-30","close":14519.4746},{"date":"2022-10-04","close":15233.5459},{"date":"2022-10-05","close":15757.1992},{"date":"2022-10-06","close":15757.1992},{"date":"2022-10-07","close":15995.2236},{"date":"2022-10-11","close":15376.3604},{"date":"2022-10-12","close":14757.4971},{"date":"2022-10-13","close":14043.4258},{"date":"2022-10-14","close":15043.126},{"date":"2022-10-17","close":14900.3115},{"date":"2022-10-18","close":14614.6826},{"date":"2022-10-19","close":14138.6348},{"date":"2022-10-20","close":13757.7969},{"date":"2022-10-21","close":14138.6348},{"date":"2022-10-24","close":14947.917},{"date":"2022-10-25","close":14709.8936},{"date":"2022-10-26","close":15281.1523},{"date":"2022-10-27","close":15519.1748},{"date":"2022-10-28","close":15519.1748},{"date":"2022-10-31","close":15947.6201},{"date":"2022-11-01","close":17375.7637},{"date":"2022-11-02","close":16756.9004},{"date":"2022-11-03","close":18042.2324},{"date":"2022-11-04","close":17470.9746},{"date":"2022-11-07","close":16756.9004},{"date":"2022-11-08","close":16852.1094},{"date":"2022-11-09","close":16566.4805},{"date":"2022-11-10","close":17328.1602},{"date":"2022-11-11","close":18042.2324},{"date":"2022-11-14","close":17470.9746},{"date":"2022-11-15","close":17661.3926},{"date":"2022-11-16","close":17280.5547},{"date":"2022-11-17","close":17090.1348},{"date":"2022-11-18","close":17137.7383},{"date":"2022-11-21","close":16423.666},{"date":"2022-11-22","close":17661.3926},{"date":"2022-11-23","close":17613.7891},{"date":"2022-11-24","close":17375.7637},{"date":"2022-11-25","close":18803.9082},{"date":"2022-11-28","close":18946.7246},{"date":"2022-11-29","close":19184.748},{"date":"2022-11-30","close":19898.8203},{"date":"2022-12-01","close":19946.4258},{"date":"2022-12-02","close":18803.9082},{"date":"2022-12-05","close":19089.5371},{"date":"2022-12-06","close":18994.3281},{"date":"2022-12-07","close":18756.3027},{"date":"2022-12-08","close":18089.8359},{"date":"2022-12-09","close":17709.0},{"date":"2022-12-12","close":16899.7148},{"date":"2022-12-13","close":16852.1094},{"date":"2022-12-14","close":16852.1094},{"date":"2022-12-15","close":16376.0615},{"date":"2022-12-16","close":16042.8271},{"date":"2022-12-19","close":16423.666},{"date":"2022-12-20","close":15852.4082},{"date":"2022-12-21","close":16138.0371},{"date":"2022-12-22","close":16090.4336},{"date":"2022-12-23","close":15138.3369},{"date":"2022-12-26","close":14852.708},{"date":"2022-12-27","close":15900.0117},{"date":"2022-12-28","close":15995.7959},{"date":"2022-12-29","close":15995.7959},{"date":"2023-01-02","close":15708.4482},{"date":"2023-01-03","close":15373.2051},{"date":"2023-01-04","close":15804.2305},{"date":"2023-01-05","close":16378.9297},{"date":"2023-01-06","close":16378.9297},{"date":"2023-01-09","close":16426.8223},{"date":"2023-01-10","close":16378.9297},{"date":"2023-01-11","close":16283.1445},{"date":"2023-01-12","close":16331.0391},{"date":"2023-01-13","close":16618.3867},{"date":"2023-01-16","close":16474.7148},{"date":"2023-01-17","close":16283.1445},{"date":"2023-01-18","close":16283.1445},{"date":"2023-01-19","close":16283.1445},{"date":"2023-01-20","close":16762.0625},{"date":"2023-01-25","close":16905.7363},{"date":"2023-01-26","close":16905.7363},{"date":"2023-01-27","close":16991.9414},{"date":"2023-01-30","close":16426.8223},{"date":"2023-01-31","close":16474.7148},{"date":"2023-02-01","close":16426.8223},{"date":"2023-02-02","close":16283.1445},{"date":"2023-02-03","close":16196.9414},{"date":"2023-02-06","close":16043.6895},{"date":"2023-02-07","close":16474.7148},{"date":"2023-02-08","close":16436.3984},{"date":"2023-02-09","close":16455.5547},{"date":"2023-02-10","close":16196.9414},{"date":"2023-02-13","close":16283.1445},{"date":"2023-02-14","close":16369.3525},{"date":"2023-02-15","close":15842.5439},{"date":"2023-02-16","close":16608.8086},{"date":"2023-02-17","close":16513.0273},{"date":"2023-02-20","close":16541.7617},{"date":"2023-02-21","close":16829.1113},{"date":"2023-02-22","close":16465.1328},{"date":"2023-02-23","close":16388.5078},{"date":"2023-02-24","close":15995.7959},{"date":"2023-02-27","close":15938.3271},{"date":"2023-02-28","close":15986.2188},{"date":"2023-03-02","close":15976.6396},{"date":"2023-03-03","close":15583.9297},{"date":"2023-03-06","close":15296.5791},{"date":"2023-03-07","close":15287.0},{"date":"2023-03-08","close":14942.1816},{"date":"2023-03-09","close":14721.8799},{"date":"2023-03-10","close":14223.8066},{"date":"2023-03-13","close":13850.2529},{"date":"2023-03-14","close":13122.2998},{"date":"2023-03-15","close":13716.1562},{"date":"2023-03-16","close":13390.4932},{"date":"2023-03-17","close":13792.7832},{"date":"2023-03-20","close":13428.8066},{"date":"2023-03-21","close":13342.6016},{"date":"2023-03-22","close":13409.6504},{"date":"2023-03-23","close":13620.373},{"date":"2023-03-24","close":13447.9629},{"date":"2023-03-27","close":13285.1318},{"date":"2023-03-28","close":13227.6621},{"date":"2023-03-29","close":13591.6387},{"date":"2023-03-30","close":13907.7217},{"date":"2023-03-31","close":13764.0479},{"date":"2023-04-03","close":14175.916},{"date":"2023-04-04","close":14166.3379},{"date":"2023-04-05","close":14453.6875},{"date":"2023-04-06","close":14242.9639},{"date":"2023-04-07","close":13936.458},{"date":"2023-04-10","close":13764.0479},{"date":"2023-04-11","close":14626.0967},{"date":"2023-04-12","close":14731.459},{"date":"2023-04-13","close":14578.2051},{"date":"2023-04-14","close":14846.3984},{"date":"2023-04-17","close":14788.9287},{"date":"2023-04-18","close":14693.1445},{"date":"2023-04-19","close":14932.6035},{"date":"2023-04-20","close":14673.9883},{"date":"2023-04-21","close":14884.7109},{"date":"2023-04-24","close":14559.0479},{"date":"2023-04-25","close":14463.2656},{"date":"2023-04-26","close":14463.2656},{"date":"2023-04-27","close":14329.1699},{"date":"2023-04-28","close":14472.8438},{"date":"2023-05-02","close":14444.1084},{"date":"2023-05-03","close":14223.8066},{"date":"2023-05-04","close":14242.9639},{"date":"2023-05-08","close":14645.2539},{"date":"2023-05-09","close":14702.7227},{"date":"2023-05-10","close":14645.2539},{"date":"2023-05-11","close":14683.5664},{"date":"2023-05-12","close":14673.9883},{"date":"2023-05-15","close":14664.4102},{"date":"2023-05-16","close":14664.4102},{"date":"2023-05-17","close":14645.2539},{"date":"2023-05-18","close":14645.2539},{"date":"2023-05-19","close":14846.3984},{"date":"2023-05-22","close":15095.4346},{"date":"2023-05-23","close":15085.8564},{"date":"2023-05-24","close":15200.7959},{"date":"2023-05-25","close":15200.7959},{"date":"2023-05-26","close":15172.0605},{"date":"2023-05-30","close":15172.0605},{"date":"2023-05-31","close":15181.6396},{"date":"2023-06-01","close":14980.4951},{"date":"2023-06-02","close":14923.0254},{"date":"2023-06-05","close":14884.7109},{"date":"2023-06-07","close":14673.9883},{"date":"2023-06-08","close":14712.3008},{"date":"2023-06-09","close":15143.3262},{"date":"2023-06-12","close":15037.9639},{"date":"2023-06-13","close":14788.9287},{"date":"2023-06-14","close":14654.832},{"date":"2023-06-15","close":14501.5781},{"date":"2023-06-16","close":14559.0479},{"date":"2023-06-19","close":15593.5068},{"date":"2023-06-20","close":15287.0},{"date":"2023-06-21","close":15248.6885},{"date":"2023-06-22","close":14827.2412},{"date":"2023-06-23","close":14329.1699},{"date":"2023-06-26","close":14559.0479},{"date":"2023-06-27","close":14597.3623},{"date":"2023-06-28","close":14942.1816},{"date":"2023-06-29","close":14827.2412},{"date":"2023-06-30","close":14836.8193},{"date":"2023-07-03","close":14606.9404},{"date":"2023-07-04","close":14645.2539},{"date":"2023-07-05","close":14463.2656},{"date":"2023-07-06","close":14357.9033},{"date":"2023-07-07","close":14319.5908},{"date":"2023-07-10","close":14233.3848},{"date":"2023-07-11","close":14367.4814},{"date":"2023-07-12","close":14386.6387},{"date":"2023-07-13","close":14386.6387},{"date":"2023-07-14","close":14290.8555},{"date":"2023-07-17","close":14539.8916},{"date":"2023-07-18","close":14587.7842},{"date":"2023-07-19","close":14587.7842},{"date":"2023-07-20","close":14587.7842},{"date":"2023-07-21","close":14712.3008},{"date":"2023-07-24","close":14712.3008},{"date":"2023-07-25","close":14750.6152},{"date":"2023-07-26","close":14453.6875},{"date":"2023-07-27","close":15009.2295},{"date":"2023-07-28","close":15066.7002},{"date":"2023-07-31","close":15095.4346},{"date":"2023-08-01","close":14808.0859},{"date":"2023-08-02","close":14635.6748},{"date":"2023-08-03","close":14779.3496},{"date":"2023-08-04","close":15162.4824},{"date":"2023-08-07","close":15085.8564},{"date":"2023-08-08","close":15037.9639},{"date":"2023-08-09","close":15076.2783},{"date":"2023-08-10","close":15018.8076},{"date":"2023-08-11","close":15143.3262},{"date":"2023-08-14","close":15152.9043},{"date":"2023-08-16","close":17490.0156},{"date":"2023-08-17","close":16685.4355},{"date":"2023-08-18","close":17087.7246},{"date":"2023-08-21","close":16589.6523},{"date":"2023-08-22","close":16149.0508},{"date":"2023-08-23","close":17518.75},{"date":"2023-08-24","close":17269.7129},{"date":"2023-08-25","close":17145.1973},{"date":"2023-08-28","close":17240.9766},{"date":"2023-08-29","close":17403.8086},{"date":"2023-08-30","close":17614.5352},{"date":"2023-08-31","close":17710.3145},{"date":"2023-09-01","close":17470.8594},{"date":"2023-09-04","close":17499.5938},{"date":"2023-09-05","close":17078.1465},{"date":"2023-09-06","close":17030.2559},{"date":"2023-09-07","close":16570.4961},{"date":"2023-09-08","close":16465.1328},{"date":"2023-09-11","close":16647.123},{"date":"2023-09-12","close":16168.207},{"date":"2023-09-13","close":16800.377},{"date":"2023-09-14","close":16838.6895},{"date":"2023-09-15","close":17058.9883},{"date":"2023-09-18","close":17097.3027},{"date":"2023-09-19","close":17365.498},{"date":"2023-09-20","close":17365.498},{"date":"2023-09-21","close":16809.9551},{"date":"2023-09-22","close":16695.0156},{"date":"2023-09-25","close":16101.1582},{"date":"2023-09-26","close":15708.4482},{"date":"2023-09-27","close":15650.9775},{"date":"2023-10-04","close":15315.7363},{"date":"2023-10-05","close":15152.9043},{"date":"2023-10-06","close":15478.5674},{"date":"2023-10-10","close":15047.543},{"date":"2023-10-11","close":15162.4824},{"date":"2023-10-12","close":15354.0488},{"date":"2023-10-13","close":15114.5918},{"date":"2023-10-16","close":14731.459},{"date":"2023-10-17","close":15066.7002},{"date":"2023-10-18","close":14788.9287},{"date":"2023-10-19","close":14367.4814},{"date":"2023-10-20","close":14204.6504},{"date":"2023-10-23","close":14147.1807},{"date":"2023-10-24","close":14396.2168},{"date":"2023-10-25","close":15229.5312},{"date":"2023-10-26","close":14654.832},{"date":"2023-10-27","close":14664.4102},{"date":"2023-10-30","close":14731.459},{"date":"2023-10-31","close":14559.0479},{"date":"2023-11-01","close":14855.9766},{"date":"2023-11-02","close":14798.5068},{"date":"2023-11-03","close":14798.5068},{"date":"2023-11-06","close":14913.4473},{"date":"2023-11-07","close":14942.1816},{"date":"2023-11-08","close":15085.8564},{"date":"2023-11-09","close":15133.748},{"date":"2023-11-10","close":15440.2539},{"date":"2023-11-13","close":15468.9893},{"date":"2023-11-14","close":15852.1211},{"date":"2023-11-15","close":16944.0508},{"date":"2023-11-16","close":16522.6035},{"date":"2023-11-17","close":16445.9766},{"date":"2023-11-20","close":16589.6523},{"date":"2023-11-21","close":16608.8086},{"date":"2023-11-22","close":16388.5078},{"date":"2023-11-23","close":16369.3525},{"date":"2023-11-24","close":16580.0742},{"date":"2023-11-27","close":16513.0273},{"date":"2023-11-28","close":16311.8828},{"date":"2023-11-29","close":15995.7959},{"date":"2023-11-30","close":16110.7373},{"date":"2023-12-01","close":16177.7852},{"date":"2023-12-04","close":15909.5918},{"date":"2023-12-05","close":15813.8086},{"date":"2023-12-06","close":15947.9053},{"date":"2023-12-07","close":15938.3271},{"date":"2023-12-08","close":15986.2188},{"date":"2023-12-11","close":15986.2188},{"date":"2023-12-12","close":15890.4346},{"date":"2023-12-13","close":15468.9893},{"date":"2023-12-14","close":15631.8203},{"date":"2023-12-15","close":15832.9648},{"date":"2023-12-18","close":15986.2188},{"date":"2023-12-19","close":15756.3379},{"date":"2023-12-20","close":15880.8574},{"date":"2023-12-21","close":15947.9053},{"date":"2023-12-22","close":15765.916},{"date":"2023-12-26","close":16024.5322},{"date":"2023-12-27","close":16307.375},{"date":"2023-12-28","close":16278.1162},{"date":"2024-01-02","close":15966.0127},{"date":"2024-01-03","close":15731.9355},{"date":"2024-01-04","close":15614.8965},{"date":"2024-01-05","close":15507.6123},{"date":"2024-01-08","close":15419.832},{"date":"2024-01-09","close":15458.8457},{"date":"2024-01-10","close":15634.4033},{"date":"2024-01-11","close":15770.9482},{"date":"2024-01-12","close":15692.9229},{"date":"2024-01-15","close":15458.8457},{"date":"2024-01-16","close":15380.8203},{"date":"2024-01-17","close":15205.2627},{"date":"2024-01-18","close":15263.7812},{"date":"2024-01-19","close":15380.8203},{"date":"2024-01-22","close":15449.0918},{"date":"2024-01-23","close":15507.6123},{"date":"2024-01-24","close":15439.3389},{"date":"2024-01-25","close":15507.6123},{"date":"2024-01-26","close":15575.8838},{"date":"2024-01-29","close":16073.2979},{"date":"2024-01-30","close":15761.1953},{"date":"2024-01-31","close":15868.4814},{"date":"2024-02-01","close":16317.1289},{"date":"2024-02-02","close":16385.4004},{"date":"2024-02-05","close":16921.8281},{"date":"2024-02-06","close":17311.957},{"date":"2024-02-07","close":17331.4629},{"date":"2024-02-08","close":17253.4375},{"date":"2024-02-13","close":17419.2422},{"date":"2024-02-14","close":17536.2793},{"date":"2024-02-15","close":17097.3848},{"date":"2024-02-16","close":17360.7227},{"date":"2024-02-19","close":17360.7227},{"date":"2024-02-20","close":17214.4238},{"date":"2024-02-21","close":17233.9316},{"date":"2024-02-22","close":17292.4512},{"date":"2024-02-23","close":17341.2168},{"date":"2024-02-26","close":17194.918},{"date":"2024-02-27","close":17945.916},{"date":"2024-02-28","close":17536.2793},{"date":"2024-02-29","close":17799.6172},{"date":"2024-03-04","close":23115.1191},{"date":"2024-03-05","close":21895.9668},{"date":"2024-03-06","close":22724.9902},{"date":"2024-03-07","close":24236.7402},{"date":"2024-03-08","close":24285.5059},{"date":"2024-03-11","close":23066.3516},{"date":"2024-03-12","close":22383.6289},{"date":"2024-03-13","close":23944.1426},{"date":"2024-03-14","close":23797.8457},{"date":"2024-03-15","close":23017.5879},{"date":"2024-03-18","close":22432.3945},{"date":"2024-03-19","close":22432.3945},{"date":"2024-03-20","close":22529.9277},{"date":"2024-03-21","close":23261.418},{"date":"2024-03-22","close":22481.1602},{"date":"2024-03-25","close":22920.0547},{"date":"2024-03-26","close":23017.5879},{"date":"2024-03-27","close":23895.375},{"date":"2024-03-28","close":23749.0781},{"date":"2024-03-29","close":23944.1426},{"date":"2024-04-01","close":22871.2891},{"date":"2024-04-02","close":22334.8613},{"date":"2024-04-03","close":21944.7344},{"date":"2024-04-04","close":21018.1777},{"date":"2024-04-05","close":21408.3066},{"date":"2024-04-08","close":20774.3477},{"date":"2024-04-09","close":20140.3887},{"date":"2024-04-11","close":20140.3887},{"date":"2024-04-12","close":20140.3887},{"date":"2024-04-15","close":20432.9863},{"date":"2024-04-16","close":20335.4531},{"date":"2024-04-17","close":18540.8613},{"date":"2024-04-18","close":19399.1445},{"date":"2024-04-19","close":19174.8203},{"date":"2024-04-22","close":19945.3242},{"date":"2024-04-23","close":20140.3887},{"date":"2024-04-24","close":19652.7266},{"date":"2024-04-25","close":20237.9199},{"date":"2024-04-26","close":19994.0918},{"date":"2024-04-29","close":20042.8574},{"date":"2024-04-30","close":19184.5742},{"date":"2024-05-02","close":19087.041},{"date":"2024-05-03","close":19096.7949},{"date":"2024-05-07","close":19106.5488},{"date":"2024-05-08","close":20091.6211},{"date":"2024-05-09","close":19496.6777},{"date":"2024-05-10","close":19311.3652},{"date":"2024-05-13","close":19652.7266},{"date":"2024-05-14","close":19369.8848},{"date":"2024-05-16","close":19994.0918},{"date":"2024-05-17","close":19994.0918},{"date":"2024-05-20","close":19477.1699},{"date":"2024-05-21","close":20725.582},{"date":"2024-05-22","close":20725.582},{"date":"2024-05-23","close":20384.2188},{"date":"2024-05-24","close":20189.1543},{"date":"2024-05-27","close":19311.3652},{"date":"2024-05-28","close":19087.041},{"date":"2024-05-29","close":18921.2363},{"date":"2024-05-30","close":18774.9395},{"date":"2024-05-31","close":18960.25},{"date":"2024-06-03","close":19116.3008},{"date":"2024-06-04","close":18813.9512},{"date":"2024-06-05","close":19165.0684},{"date":"2024-06-07","close":19291.8594},{"date":"2024-06-10","close":19418.6504},{"date":"2024-06-11","close":19165.0684},{"date":"2024-06-12","close":18940.7441},{"date":"2024-06-13","close":18862.7168},{"date":"2024-06-14","close":18930.9902},{"date":"2024-06-17","close":18755.4316},{"date":"2024-06-18","close":18921.2363},{"date":"2024-06-19","close":18755.4316},{"date":"2024-06-20","close":18843.2109},{"date":"2024-06-21","close":18384.8086},{"date":"2024-06-24","close":18014.1875},{"date":"2024-06-25","close":18023.9414},{"date":"2024-06-26","close":17926.4082},{"date":"2024-06-27","close":17789.8652},{"date":"2024-06-28","close":17867.8887},{"date":"2024-07-01","close":18053.1992},{"date":"2024-07-02","close":17702.084},{"date":"2024-07-03","close":17507.0215},{"date":"2024-07-04","close":17848.3828},{"date":"2024-07-05","close":18765.1855},{"date":"2024-07-08","close":18726.1738},{"date":"2024-07-09","close":18628.6406},{"date":"2024-07-10","close":18628.6406},{"date":"2024-07-11","close":18258.0176},{"date":"2024-07-12","close":18258.0176},{"date":"2024-07-15","close":18901.7305},{"date":"2024-07-16","close":19291.8594},{"date":"2024-07-17","close":19652.7266},{"date":"2024-07-18","close":19360.1309},{"date":"2024-07-19","close":19028.5215},{"date":"2024-07-22","close":18901.7305},{"date":"2024-07-23","close":18618.8887},{"date":"2024-07-24","close":18970.002},{"date":"2024-07-25","close":18618.8887},{"date":"2024-07-26","close":19165.0684},{"date":"2024-07-29","close":19311.3652},{"date":"2024-07-30","close":19555.1973},{"date":"2024-07-31","close":20481.752},{"date":"2024-08-01","close":20432.9863},{"date":"2024-08-02","close":18882.2246},{"date":"2024-08-05","close":16726.7637},{"date":"2024-08-06","close":17682.5801},{"date":"2024-08-07","close":18599.3809},{"date":"2024-08-08","close":18921.2363},{"date":"2024-08-09","close":19457.6641},{"date":"2024-08-12","close":19847.793},{"date":"2024-08-13","close":20042.8574},{"date":"2024-08-14","close":19506.4297},{"date":"2024-08-16","close":18911.4844},{"date":"2024-08-19","close":18823.7031},{"date":"2024-08-20","close":19701.4941},{"date":"2024-08-21","close":21115.7109},{"date":"2024-08-22","close":20042.8574},{"date":"2024-08-23","close":20774.3477},{"date":"2024-08-26","close":21164.4766},{"date":"2024-08-27","close":20530.5156},{"date":"2024-08-28","close":19799.0254},{"date":"2024-08-29","close":19652.7266},{"date":"2024-08-30","close":19262.5996},{"date":"2024-09-02","close":19750.2598},{"date":"2024-09-03","close":19311.3652},{"date":"2024-09-04","close":18531.1074},{"date":"2024-09-05","close":18531.1074},{"date":"2024-09-06","close":18433.5762},{"date":"2024-09-09","close":18921.2363},{"date":"2024-09-10","close":18336.0449},{"date":"2024-09-11","close":18970.002},{"date":"2024-09-12","close":21408.3066},{"date":"2024-09-13","close":20628.0488},{"date":"2024-09-19","close":22042.2656},{"date":"2024-09-20","close":22237.3301},{"date":"2024-09-23","close":23212.6504},{"date":"2024-09-24","close":23505.248},{"date":"2024-09-25","close":23358.9512},{"date":"2024-09-26","close":24968.2305},{"date":"2024-09-27","close":25650.9551},{"date":"2024-09-30","close":27016.4043},{"date":"2024-10-02","close":27162.7031},{"date":"2024-10-04","close":27942.9609},{"date":"2024-10-07","close":25846.0195},{"date":"2024-10-08","close":25065.7637},{"date":"2024-10-10","close":24870.6973},{"date":"2024-10-11","close":24383.0371},{"date":"2024-10-14","close":23895.375},{"date":"2024-10-15","close":24480.5684},{"date":"2024-10-16","close":24626.8691},{"date":"2024-10-17","close":24675.6348},{"date":"2024-10-18","close":23797.8457},{"date":"2024-10-21","close":23017.5879},{"date":"2024-10-22","close":22334.8613},{"date":"2024-10-23","close":23066.3516},{"date":"2024-10-24","close":21847.2012},{"date":"2024-10-25","close":21554.6055},{"date":"2024-10-28","close":21115.7109},{"date":"2024-10-29","close":21310.7754},{"date":"2024-10-30","close":21066.9434},{"date":"2024-10-31","close":21066.9434},{"date":"2024-11-01","close":20384.2188},{"date":"2024-11-04","close":21457.0723},{"date":"2024-11-05","close":21603.3711},{"date":"2024-11-06","close":21652.1367},{"date":"2024-11-07","close":21066.9434},{"date":"2024-11-08","close":21213.2422},{"date":"2024-11-11","close":20774.3477},{"date":"2024-11-12","close":20530.5156},{"date":"2024-11-13","close":19750.2598},{"date":"2024-11-14","close":19652.7266},{"date":"2024-11-15","close":20140.3887},{"date":"2024-11-18","close":20237.9199},{"date":"2024-11-19","close":19330.873},{"date":"2024-11-20","close":19945.3242},{"date":"2024-11-21","close":19603.9629},{"date":"2024-11-22","close":19701.4941},{"date":"2024-11-25","close":20091.6211},{"date":"2024-11-26","close":20286.6875},{"date":"2024-11-27","close":20140.3887},{"date":"2024-11-28","close":20335.4531},{"date":"2024-11-29","close":19847.793},{"date":"2024-12-02","close":20140.3887},{"date":"2024-12-03","close":20432.9863},{"date":"2024-12-04","close":19603.9629},{"date":"2024-12-05","close":20237.9199},{"date":"2024-12-06","close":20189.1543},{"date":"2024-12-09","close":18979.7559},{"date":"2024-12-10","close":19847.793},{"date":"2024-12-11","close":20384.2188},{"date":"2024-12-12","close":20920.6445},{"date":"2024-12-13","close":21310.7754},{"date":"2024-12-16","close":21359.5391},{"date":"2024-12-17","close":20823.1152},{"date":"2024-12-18","close":21310.7754},{"date":"2024-12-19","close":20823.1152},{"date":"2024-12-20","close":20676.8164},{"date":"2024-12-23","close":20579.2832},{"date":"2024-12-24","close":21213.2422},{"date":"2024-12-26","close":20579.2832},{"date":"2024-12-27","close":20677.75},{"date":"2024-12-30","close":20677.75},{"date":"2025-01-02","close":20333.1191},{"date":"2025-01-03","close":20579.2832},{"date":"2025-01-06","close":20382.3535},{"date":"2025-01-07","close":20333.1191},{"date":"2025-01-08","close":20037.7246},{"date":"2025-01-09","close":20037.7246},{"date":"2025-01-10","close":19594.6289},{"date":"2025-01-13","close":19988.4902},{"date":"2025-01-14","close":20086.957},{"date":"2025-01-15","close":19791.5605},{"date":"2025-01-16","close":20037.7246},{"date":"2025-01-17","close":20086.957},{"date":"2025-01-20","close":20037.7246},{"date":"2025-01-21","close":19693.0938},{"date":"2025-01-22","close":19693.0938},{"date":"2025-01-23","close":19742.3281},{"date":"2025-01-24","close":19791.5605},{"date":"2025-01-31","close":19653.709},{"date":"2025-02-03","close":18905.3711},{"date":"2025-02-04","close":18718.2871},{"date":"2025-02-05","close":18678.9004},{"date":"2025-02-06","close":18974.2969},{"date":"2025-02-07","close":19742.3281},{"date":"2025-02-10","close":20431.5859},{"date":"2025-02-11","close":20185.4219},{"date":"2025-02-12","close":19663.5547},{"date":"2025-02-13","close":19939.2578},{"date":"2025-02-14","close":20283.8867},{"date":"2025-02-17","close":20037.7246},{"date":"2025-02-18","close":20037.7246},{"date":"2025-02-19","close":20037.7246},{"date":"2025-02-20","close":20185.4219},{"date":"2025-02-21","close":19988.4902},{"date":"2025-02-24","close":20333.1191},{"date":"2025-02-25","close":20185.4219},{"date":"2025-02-26","close":20185.4219},{"date":"2025-02-27","close":20136.1895},{"date":"2025-02-28","close":19791.5605},{"date":"2025-03-04","close":19791.5605},{"date":"2025-03-05","close":19791.5605},{"date":"2025-03-06","close":19890.0254},{"date":"2025-03-07","close":20086.957},{"date":"2025-03-10","close":20037.7246},{"date":"2025-03-11","close":20086.957},{"date":"2025-03-12","close":19594.6289},{"date":"2025-03-13","close":19693.0938},{"date":"2025-03-14","close":19890.0254},{"date":"2025-03-17","close":19840.793},{"date":"2025-03-18","close":19693.0938},{"date":"2025-03-19","close":19988.4902},{"date":"2025-03-20","close":19840.793},{"date":"2025-03-21","close":19673.4023},{"date":"2025-03-24","close":19604.4746},{"date":"2025-03-25","close":19693.0938},{"date":"2025-03-26","close":19693.0938},{"date":"2025-03-27","close":20431.5859},{"date":"2025-03-28","close":19791.5605},{"date":"2025-03-31","close":19348.4648},{"date":"2025-04-01","close":19476.4707},{"date":"2025-04-02","close":19446.9316},{"date":"2025-04-03","close":19446.9316},{"date":"2025-04-04","close":19348.4648},{"date":"2025-04-07","close":18639.5137},{"date":"2025-04-08","close":19062.916},{"date":"2025-04-09","close":18925.0645},{"date":"2025-04-10","close":19496.1641},{"date":"2025-04-11","close":20037.7246},{"date":"2025-04-14","close":19890.0254},{"date":"2025-04-15","close":19988.4902},{"date":"2025-04-16","close":19624.168},{"date":"2025-04-17","close":19840.793},{"date":"2025-04-18","close":19939.2578},{"date":"2025-04-21","close":19840.793},{"date":"2025-04-22","close":19742.3281},{"date":"2025-04-23","close":20136.1895},{"date":"2025-04-24","close":19890.0254},{"date":"2025-04-25","close":20923.9121},{"date":"2025-04-28","close":20185.4219},{"date":"2025-04-29","close":20579.2832},{"date":"2025-04-30","close":20726.9824},{"date":"2025-05-02","close":20333.1191},{"date":"2025-05-07","close":19939.2578},{"date":"2025-05-08","close":20185.4219},{"date":"2025-05-09","close":20382.3535},{"date":"2025-05-12","close":21760.8691},{"date":"2025-05-13","close":21810.1016},{"date":"2025-05-14","close":21957.8008},{"date":"2025-05-15","close":21268.543},{"date":"2025-05-16","close":20480.8184},{"date":"2025-05-19","close":20185.4219},{"date":"2025-05-20","close":20283.8867},{"date":"2025-05-21","close":20480.8184},{"date":"2025-05-22","close":19693.0938},{"date":"2025-05-23","close":20185.4219},{"date":"2025-05-26","close":20037.7246},{"date":"2025-05-27","close":19939.2578},{"date":"2025-05-28","close":20086.957},{"date":"2025-05-29","close":20185.4219},{"date":"2025-05-30","close":20923.9121},{"date":"2025-06-02","close":20973.1465},{"date":"2025-06-04","close":23139.3867},{"date":"2025-06-05","close":23188.6191},{"date":"2025-06-09","close":23287.084},{"date":"2025-06-10","close":23533.248},{"date":"2025-06-11","close":23385.5488},{"date":"2025-06-12","close":22991.6875},{"date":"2025-06-13","close":21957.8008},{"date":"2025-06-16","close":22351.6621},{"date":"2025-06-17","close":22253.1973},{"date":"2025-06-18","close":22154.7305},{"date":"2025-06-19","close":22154.7305},{"date":"2025-06-20","close":22154.7305},{"date":"2025-06-23","close":21563.9375},{"date":"2025-06-24","close":22253.1973},{"date":"2025-06-25","close":22548.5938},{"date":"2025-06-26","close":21859.334},{"date":"2025-06-27","close":21317.7754},{"date":"2025-06-30","close":20973.1465},{"date":"2025-07-01","close":21711.6367},{"date":"2025-07-02","close":21219.3086},{"date":"2025-07-03","close":21711.6367},{"date":"2025-07-04","close":21859.334},{"date":"2025-07-07","close":21563.9375},{"date":"2025-07-08","close":21662.4043},{"date":"2025-07-09","close":22843.9902},{"date":"2025-07-10","close":23040.9199},{"date":"2025-07-11","close":22647.0586},{"date":"2025-07-14","close":22154.7305},{"date":"2025-07-15","close":21465.4727},{"date":"2025-07-16","close":21465.4727},{"date":"2025-07-17","close":21613.1719},{"date":"2025-07-18","close":21022.3789},{"date":"2025-07-21","close":21268.543},{"date":"2025-07-22","close":21170.0762},{"date":"2025-07-23","close":20579.2832},{"date":"2025-07-24","close":20480.8184},{"date":"2025-07-25","close":20382.3535},{"date":"2025-07-28","close":19939.2578},{"date":"2025-07-29","close":20480.8184},{"date":"2025-07-30","close":20874.6797},{"date":"2025-07-31","close":20530.0508},{"date":"2025-08-01","close":19693.0938},{"date":"2025-08-04","close":19693.0938},{"date":"2025-08-05","close":19939.2578},{"date":"2025-08-06","close":20136.1895},{"date":"2025-08-07","close":20037.7246},{"date":"2025-08-08","close":19939.2578},{"date":"2025-08-11","close":19693.0938},{"date":"2025-08-12","close":19840.793},{"date":"2025-08-13","close":19840.793},{"date":"2025-08-14","close":19988.4902},{"date":"2025-08-18","close":19673.4023},{"date":"2025-08-19","close":19624.168},{"date":"2025-08-20","close":19102.3008},{"date":"2025-08-21","close":19299.2324},{"date":"2025-08-22","close":19259.8457},{"date":"2025-08-25","close":19417.3906},{"date":"2025-08-26","close":19210.6133},{"date":"2025-08-27","close":19102.3008},{"date":"2025-08-28","close":19181.0742},{"date":"2025-08-29","close":19200.7676},{"date":"2025-09-01","close":18442.582},{"date":"2025-09-02","close":18639.5137},{"date":"2025-09-03","close":18600.127},{"date":"2025-09-04","close":18944.7578},{"date":"2025-09-05","close":19200.7676},{"date":"2025-09-08","close":22597.8262},{"date":"2025-09-09","close":22302.4297},{"date":"2025-09-10","close":22253.1973},{"date":"2025-09-11","close":22253.1973},{"date":"2025-09-12","close":22253.1973},{"date":"2025-09-15","close":22302.4297},{"date":"2025-09-16","close":22253.1973},{"date":"2025-09-17","close":22253.1973},{"date":"2025-09-18","close":22253.1973},{"date":"2025-09-19","close":22650.0},{"date":"2025-09-22","close":22302.4297},{"date":"2025-09-23","close":22351.6621},{"date":"2025-09-24","close":22302.4297},{"date":"2025-09-25","close":22400.8945},{"date":"2025-09-26","close":22203.9648},{"date":"2025-09-29","close":22450.127},{"date":"2025-09-30","close":22450.127},{"date":"2025-10-01","close":21711.6367},{"date":"2025-10-02","close":21760.8691},{"date":"2025-10-10","close":21613.1719},{"date":"2025-10-13","close":21022.3789},{"date":"2025-10-14","close":20234.6543},{"date":"2025-10-15","close":20874.6797},{"date":"2025-10-16","close":20726.9824},{"date":"2025-10-17","close":20923.9121},{"date":"2025-10-20","close":21120.8438},{"date":"2025-10-21","close":20431.5859},{"date":"2025-10-22","close":20480.8184},{"date":"2025-10-23","close":20283.8867},{"date":"2025-10-24","close":20185.4219},{"date":"2025-10-27","close":20185.4219},{"date":"2025-10-28","close":20234.6543},{"date":"2025-10-29","close":20234.6543},{"date":"2025-10-30","close":19742.3281},{"date":"2025-10-31","close":19594.6289},{"date":"2025-11-03","close":19525.7031},{"date":"2025-11-04","close":19358.3125},{"date":"2025-11-05","close":19013.6836},{"date":"2025-11-06","close":19614.3223},{"date":"2025-11-07","close":19584.7832},{"date":"2025-11-10","close":19939.2578},{"date":"2025-11-11","close":19840.793},{"date":"2025-11-12","close":19890.0254},{"date":"2025-11-13","close":19939.2578},{"date":"2025-11-14","close":19742.3281},{"date":"2025-11-17","close":19584.7832},{"date":"2025-11-18","close":19634.0156},{"date":"2025-11-19","close":19407.5449},{"date":"2025-11-20","close":19407.5449},{"date":"2025-11-21","close":19496.1641},{"date":"2025-11-24","close":19555.2422},{"date":"2025-11-25","close":19397.6973},{"date":"2025-11-26","close":19506.0098},{"date":"2025-11-27","close":19496.1641},{"date":"2025-11-28","close":19604.4746},{"date":"2025-12-01","close":19594.6289},{"date":"2025-12-02","close":19624.168},{"date":"2025-12-03","close":19673.4023},{"date":"2025-12-04","close":20431.5859},{"date":"2025-12-05","close":20480.8184},{"date":"2025-12-08","close":20530.0508},{"date":"2025-12-09","close":20431.5859},{"date":"2025-12-10","close":20431.5859},{"date":"2025-12-11","close":20333.1191},{"date":"2025-12-12","close":20382.3535},{"date":"2025-12-15","close":20628.5156},{"date":"2025-12-16","close":20283.8867},{"date":"2025-12-17","close":20234.6543},{"date":"2025-12-18","close":19988.4902},{"date":"2025-12-19","close":19693.0938},{"date":"2025-12-22","close":19594.6289},{"date":"2025-12-23","close":19496.1641},{"date":"2025-12-24","close":19446.9316},{"date":"2025-12-26","close":19250.0},{"date":"2025-12-29","close":19590.0},{"date":"2025-12-30","close":19700.0},{"date":"2026-01-02","close":19560.0},{"date":"2026-01-05","close":19650.0},{"date":"2026-01-06","close":19510.0},{"date":"2026-01-07","close":19280.0},{"date":"2026-01-08","close":19290.0},{"date":"2026-01-09","close":19180.0},{"date":"2026-01-12","close":19180.0},{"date":"2026-01-13","close":19200.0},{"date":"2026-01-14","close":19200.0},{"date":"2026-01-15","close":19160.0},{"date":"2026-01-16","close":19170.0},{"date":"2026-01-19","close":19170.0},{"date":"2026-01-20","close":19240.0},{"date":"2026-01-21","close":19170.0},{"date":"2026-01-22","close":19120.0},{"date":"2026-01-23","close":19360.0},{"date":"2026-01-26","close":19770.0},{"date":"2026-01-27","close":19450.0},{"date":"2026-01-28","close":19390.0},{"date":"2026-01-29","close":19700.0},{"date":"2026-01-30","close":19760.0},{"date":"2026-02-02","close":19350.0},{"date":"2026-02-03","close":19410.0},{"date":"2026-02-04","close":19780.0},{"date":"2026-02-05","close":20950.0},{"date":"2026-02-06","close":20600.0},{"date":"2026-02-09","close":20400.0},{"date":"2026-02-10","close":20550.0},{"date":"2026-02-11","close":20650.0},{"date":"2026-02-12","close":20550.0},{"date":"2026-02-13","close":20050.0},{"date":"2026-02-19","close":20300.0},{"date":"2026-02-20","close":20400.0},{"date":"2026-02-23","close":20650.0},{"date":"2026-02-24","close":20350.0},{"date":"2026-02-25","close":20350.0},{"date":"2026-02-26","close":19740.0},{"date":"2026-02-27","close":19940.0},{"date":"2026-03-03","close":19380.0},{"date":"2026-03-04","close":17890.0},{"date":"2026-03-05","close":18330.0},{"date":"2026-03-06","close":18380.0},{"date":"2026-03-09","close":17870.0},{"date":"2026-03-10","close":18490.0},{"date":"2026-03-11","close":18840.0},{"date":"2026-03-12","close":18800.0},{"date":"2026-03-13","close":18950.0},{"date":"2026-03-16","close":18990.0},{"date":"2026-03-17","close":18590.0},{"date":"2026-03-18","close":18300.0},{"date":"2026-03-19","close":18270.0},{"date":"2026-03-20","close":19600.0},{"date":"2026-03-23","close":18840.0},{"date":"2026-03-24","close":18600.0},{"date":"2026-03-25","close":18710.0},{"date":"2026-03-26","close":18770.0},{"date":"2026-03-27","close":18640.0},{"date":"2026-03-30","close":18590.0},{"date":"2026-03-31","close":18580.0},{"date":"2026-04-01","close":18670.0},{"date":"2026-04-02","close":18650.0},{"date":"2026-04-03","close":18630.0},{"date":"2026-04-06","close":18600.0},{"date":"2026-04-07","close":18540.0},{"date":"2026-04-08","close":18940.0},{"date":"2026-04-09","close":18400.0},{"date":"2026-04-10","close":19020.0},{"date":"2026-04-13","close":18920.0},{"date":"2026-04-14","close":18700.0},{"date":"2026-04-15","close":18920.0},{"date":"2026-04-16","close":19030.0},{"date":"2026-04-17","close":19020.0},{"date":"2026-04-20","close":18940.0},{"date":"2026-04-21","close":18620.0},{"date":"2026-04-22","close":18730.0},{"date":"2026-04-23","close":18630.0},{"date":"2026-04-24","close":18690.0},{"date":"2026-04-27","close":18790.0},{"date":"2026-04-28","close":18810.0},{"date":"2026-04-29","close":18690.0},{"date":"2026-04-30","close":18840.0},{"date":"2026-05-04","close":18920.0},{"date":"2026-05-06","close":18410.0},{"date":"2026-05-07","close":18180.0},{"date":"2026-05-08","close":18030.0},{"date":"2026-05-11","close":18010.0},{"date":"2026-05-12","close":17790.0},{"date":"2026-05-13","close":17680.0},{"date":"2026-05-14","close":17660.0},{"date":"2026-05-15","close":17400.0},{"date":"2026-05-18","close":21200.0},{"date":"2026-05-19","close":21150.0},{"date":"2026-05-20","close":21550.0},{"date":"2026-05-21","close":21500.0},{"date":"2026-05-22","close":21450.0},{"date":"2026-05-26","close":21350.0},{"date":"2026-05-27","close":21250.0},{"date":"2026-05-28","close":21150.0},{"date":"2026-05-29","close":21200.0},{"date":"2026-06-01","close":20900.0},{"date":"2026-06-02","close":20850.0},{"date":"2026-06-04","close":20900.0},{"date":"2026-06-05","close":20400.0},{"date":"2026-06-08","close":19970.0},{"date":"2026-06-09","close":19700.0},{"date":"2026-06-10","close":15210.0},{"date":"2026-06-11","close":14600.0},{"date":"2026-06-12","close":15480.0},{"date":"2026-06-15","close":15520.0},{"date":"2026-06-16","close":15030.0},{"date":"2026-06-17","close":15030.0},{"date":"2026-06-18","close":14690.0},{"date":"2026-06-19","close":14350.0},{"date":"2026-06-22","close":14290.0},{"date":"2026-06-23","close":13580.0},{"date":"2026-06-24","close":13590.0},{"date":"2026-06-25","close":13370.0},{"date":"2026-06-26","close":13400.0},{"date":"2026-06-29","close":14190.0},{"date":"2026-06-30","close":14230.0},{"date":"2026-07-01","close":14630.0},{"date":"2026-07-02","close":14750.0},{"date":"2026-07-03","close":15250.0},{"date":"2026-07-06","close":14990.0},{"date":"2026-07-07","close":14980.0},{"date":"2026-07-08","close":14820.0},{"date":"2026-07-09","close":14790.0},{"date":"2026-07-10","close":15040.0},{"date":"2026-07-13","close":14900.0},{"date":"2026-07-14","close":14500.0},{"date":"2026-07-15","close":14090.0},{"date":"2026-07-16","close":14200.0},{"date":"2026-07-20","close":13700.0},{"date":"2026-07-21","close":13930.0},{"date":"2026-07-22","close":13830.0},{"date":"2026-07-23","close":14480.0},{"date":"2026-07-24","close":14330.0},{"date":"2026-07-27","close":14390.0},{"date":"2026-07-28","close":13420.0},{"date":"2026-07-29","close":12620.0},{"date":"2026-07-30","close":12660.0},{"date":"2026-07-31","close":13750.0},{"date":"2026-08-03","close":13610.0},{"date":"2026-08-04","close":13760.0},{"date":"2026-08-05","close":13990.0},{"date":"2026-08-06","close":13730.0},{"date":"2026-08-07","close":13830.0},{"date":"2026-08-10","close":14300.0},{"date":"2026-08-11","close":14270.0},{"date":"2026-08-12","close":14070.0},{"date":"2026-08-13","close":14170.0},{"date":"2026-08-14","close":14790.0},{"date":"2026-08-18","close":14200.0},{"date":"2026-08-19","close":13830.0},{"date":"2026-08-20","close":13700.0},{"date":"2026-08-21","close":13510.0},{"date":"2026-08-24","close":13490.0},{"date":"2026-08-25","close":13610.0},{"date":"2026-08-26","close":14000.0},{"date":"2026-08-27","close":14020.0},{"date":"2026-08-28","close":13810.0},{"date":"2026-08-31","close":13900.0},{"date":"2026-09-01","close":13790.0},{"date":"2026-09-02","close":13700.0},{"date":"2026-09-03","close":13740.0},{"date":"2026-09-04","close":13790.0},{"date":"2026-09-07","close":13800.0},{"date":"2026-09-08","close":13680.0},{"date":"2026-09-09","close":14320.0},{"date":"2026-09-10","close":14290.0},{"date":"2026-09-11","close":14480.0},{"date":"2026-09-14","close":14390.0},{"date":"2026-09-15","close":14510.0},{"date":"2026-09-16","close":14770.0},{"date":"2026-09-17","close":14750.0},{"date":"2026-09-18","close":14590.0},{"date":"2026-09-21","close":14520.0},{"date":"2026-09-22","close":14520.0},{"date":"2026-09-23","close":14530.0},{"date":"2026-09-28","close":14510.0},{"date":"2026-09-29","close":14700.0},{"date":"2026-09-30","close":14780.0},{"date":"2026-10-01","close":15180.0},{"date":"2026-10-02","close":15000.0},{"date":"2026-10-06","close":14960.0},{"date":"2026-10-07","close":14930.0},{"date":"2026-10-08","close":14980.0},{"date":"2026-10-12","close":15240.0},{"date":"2026-10-13","close":14790.0},{"date":"2026-10-14","close":15020.0},{"date":"2026-10-15","close":14930.0},{"date":"2026-10-16","close":14930.0},{"date":"2026-10-19","close":15190.0},{"date":"2026-10-20","close":15010.0},{"date":"2026-10-21","close":15110.0},{"date":"2026-10-22","close":14850.0},{"date":"2026-10-23","close":14630.0}],"chart_data":[{"date":"2024-10-23","open":22530,"high":23066,"low":22335,"close":23066,"volume":17127,"rsi_14":27.62,"sma_20":25267.5,"sma_60":21780.5,"sma_120":20659.42},{"date":"2024-10-24","open":23066,"high":23164,"low":21750,"close":21847,"volume":28977,"rsi_14":23.15,"sma_20":25197.5,"sma_60":21835.67,"sma_120":20678.17},{"date":"2024-10-25","open":21945,"high":22091,"low":20969,"close":21555,"volume":36749,"rsi_14":16.06,"sma_20":25097.5,"sma_60":21879.83,"sma_120":20689.42},{"date":"2024-10-28","open":21847,"high":21847,"low":20969,"close":21116,"volume":26374,"rsi_14":19.5,"sma_20":24982.5,"sma_60":21922.5,"sma_120":20699.0},{"date":"2024-10-29","open":21116,"high":21360,"low":20726,"close":21311,"volume":12290,"rsi_14":23.81,"sma_20":24795.0,"sma_60":21959.17,"sma_120":20709.83},{"date":"2024-10-30","open":21360,"high":21457,"low":20969,"close":21067,"volume":8021,"rsi_14":23.65,"sma_20":24560.0,"sma_60":21989.17,"sma_120":20725.92},{"date":"2024-10-31","open":21067,"high":21457,"low":20726,"close":21067,"volume":12171,"rsi_14":25.36,"sma_20":24255.0,"sma_60":22015.0,"sma_120":20742.83},{"date":"2024-11-01","open":21311,"high":21311,"low":20335,"close":20384,"volume":17762,"rsi_14":24.65,"sma_20":23907.5,"sma_60":22013.33,"sma_120":20753.83},{"date":"2024-11-04","open":20677,"high":21506,"low":20482,"close":21457,"volume":12043,"rsi_14":29.61,"sma_20":23575.0,"sma_60":22030.83,"sma_120":20773.92},{"date":"2024-11-05","open":21457,"high":21750,"low":21213,"close":21603,"volume":7584,"rsi_14":29.61,"sma_20":23357.5,"sma_60":22077.33,"sma_120":20786.83},{"date":"2024-11-06","open":21847,"high":21847,"low":21067,"close":21652,"volume":10096,"rsi_14":29.61,"sma_20":23182.5,"sma_60":22161.5,"sma_120":20805.25},{"date":"2024-11-07","open":21847,"high":21847,"low":20872,"close":21067,"volume":6816,"rsi_14":30.82,"sma_20":22987.5,"sma_60":22219.33,"sma_120":20820.25},{"date":"2024-11-08","open":21213,"high":21750,"low":21067,"close":21213,"volume":6792,"rsi_14":36.09,"sma_20":22825.0,"sma_60":22264.0,"sma_120":20833.58},{"date":"2024-11-11","open":21262,"high":21603,"low":20628,"close":20774,"volume":14874,"rsi_14":37.5,"sma_20":22665.0,"sma_60":22295.67,"sma_120":20845.58},{"date":"2024-11-12","open":21116,"high":21213,"low":20384,"close":20531,"volume":8727,"rsi_14":27.97,"sma_20":22462.5,"sma_60":22314.0,"sma_120":20850.17},{"date":"2024-11-13","open":20335,"high":20872,"low":19506,"close":19750,"volume":19846,"rsi_14":30.28,"sma_20":22212.5,"sma_60":22312.33,"sma_120":20848.08},{"date":"2024-11-14","open":19555,"high":20140,"low":19360,"close":19653,"volume":13562,"rsi_14":31.43,"sma_20":21955.0,"sma_60":22305.67,"sma_120":20849.58},{"date":"2024-11-15","open":19409,"high":20287,"low":19116,"close":20140,"volume":26934,"rsi_14":40.57,"sma_20":21767.5,"sma_60":22316.5,"sma_120":20844.58},{"date":"2024-11-18","open":19945,"high":20531,"low":19750,"close":20238,"volume":10588,"rsi_14":39.42,"sma_20":21625.0,"sma_60":22339.17,"sma_120":20840.42},{"date":"2024-11-19","open":20726,"high":20823,"low":19331,"close":19331,"volume":16996,"rsi_14":34.86,"sma_20":21471.0,"sma_60":22347.83,"sma_120":20831.42},{"date":"2024-11-20","open":19506,"high":20092,"low":19458,"close":19945,"volume":12839,"rsi_14":41.17,"sma_20":21311.0,"sma_60":22352.0,"sma_120":20829.33},{"date":"2024-11-21","open":20238,"high":20238,"low":19467,"close":19604,"volume":8655,"rsi_14":43.51,"sma_20":21196.0,"sma_60":22326.17,"sma_120":20831.83},{"date":"2024-11-22","open":20043,"high":20140,"low":19701,"close":19701,"volume":6091,"rsi_14":32.56,"sma_20":21101.0,"sma_60":22320.33,"sma_120":20837.08},{"date":"2024-11-25","open":19750,"high":20189,"low":19750,"close":20092,"volume":5767,"rsi_14":35.67,"sma_20":21048.5,"sma_60":22308.67,"sma_120":20847.08},{"date":"2024-11-26","open":20433,"high":20433,"low":19653,"close":20287,"volume":10917,"rsi_14":37.41,"sma_20":20996.0,"sma_60":22293.67,"sma_120":20860.0},{"date":"2024-11-27","open":20482,"high":20482,"low":19848,"close":20140,"volume":15668,"rsi_14":40.7,"sma_20":20948.5,"sma_60":22287.0,"sma_120":20870.08},{"date":"2024-11-28","open":21067,"high":21067,"low":19994,"close":20335,"volume":5869,"rsi_14":41.28,"sma_20":20911.0,"sma_60":22296.17,"sma_120":20880.5},{"date":"2024-11-29","open":20384,"high":20677,"low":19653,"close":19848,"volume":12519,"rsi_14":40.88,"sma_20":20883.5,"sma_60":22299.5,"sma_120":20889.33},{"date":"2024-12-02","open":19994,"high":20140,"low":19506,"close":20140,"volume":12094,"rsi_14":46.2,"sma_20":20816.0,"sma_60":22314.5,"sma_120":20897.67},{"date":"2024-12-03","open":19701,"high":20482,"low":19701,"close":20433,"volume":9556,"rsi_14":57.35,"sma_20":20756.0,"sma_60":22326.17,"sma_120":20907.42},{"date":"2024-12-04","open":19945,"high":20287,"low":19506,"close":19604,"volume":22293,"rsi_14":49.55,"sma_20":20651.0,"sma_60":22331.17,"sma_120":20909.0},{"date":"2024-12-05","open":19701,"high":20726,"low":19370,"close":20238,"volume":36900,"rsi_14":50.88,"sma_20":20608.5,"sma_60":22360.33,"sma_120":20918.17},{"date":"2024-12-06","open":20531,"high":21164,"low":19604,"close":20189,"volume":27536,"rsi_14":49.55,"sma_20":20556.0,"sma_60":22388.67,"sma_120":20928.83},{"date":"2024-12-09","open":20189,"high":20189,"low":18882,"close":18980,"volume":35360,"rsi_14":46.96,"sma_20":20464.0,"sma_60":22398.0,"sma_120":20929.83},{"date":"2024-12-10","open":19477,"high":19897,"low":19068,"close":19848,"volume":12708,"rsi_14":49.19,"sma_20":20429.0,"sma_60":22413.83,"sma_120":20937.67},{"date":"2024-12-11","open":19848,"high":20433,"low":19555,"close":20384,"volume":19015,"rsi_14":56.27,"sma_20":20461.5,"sma_60":22448.83,"sma_120":20951.58},{"date":"2024-12-12","open":20677,"high":21067,"low":20384,"close":20921,"volume":29652,"rsi_14":59.15,"sma_20":20526.5,"sma_60":22482.17,"sma_120":20968.67},{"date":"2024-12-13","open":21213,"high":21555,"low":20823,"close":21311,"volume":20322,"rsi_14":59.15,"sma_20":20586.5,"sma_60":22480.5,"sma_120":20990.5},{"date":"2024-12-16","open":21652,"high":21652,"low":21018,"close":21360,"volume":25454,"rsi_14":58.23,"sma_20":20644.0,"sma_60":22493.0,"sma_120":21012.0},{"date":"2024-12-17","open":21067,"high":21408,"low":20579,"close":20823,"volume":14491,"rsi_14":54.94,"sma_20":20720.5,"sma_60":22472.17,"sma_120":21032.83},{"date":"2024-12-18","open":20823,"high":21457,"low":20726,"close":21311,"volume":11089,"rsi_14":56.78,"sma_20":20790.5,"sma_60":22456.33,"sma_120":21061.0},{"date":"2024-12-19","open":20872,"high":21067,"low":20531,"close":20823,"volume":7583,"rsi_14":56.78,"sma_20":20853.0,"sma_60":22415.5,"sma_120":21084.92},{"date":"2024-12-20","open":21067,"high":21164,"low":20287,"close":20677,"volume":452940,"rsi_14":53.8,"sma_20":20903.0,"sma_60":22367.17,"sma_120":21108.42},{"date":"2024-12-23","open":20872,"high":20921,"low":20579,"close":20579,"volume":4123,"rsi_14":51.07,"sma_20":20928.0,"sma_60":22319.67,"sma_120":21132.25},{"date":"2024-12-24","open":20774,"high":21555,"low":20287,"close":21213,"volume":18016,"rsi_14":62.08,"sma_20":20975.5,"sma_60":22255.5,"sma_120":21160.83},{"date":"2024-12-26","open":21164,"high":21213,"low":20384,"close":20579,"volume":18430,"rsi_14":52.56,"sma_20":20998.0,"sma_60":22168.83,"sma_120":21182.42},{"date":"2024-12-27","open":20776,"high":20776,"low":20235,"close":20678,"volume":10043,"rsi_14":52.18,"sma_20":21005.5,"sma_60":22057.17,"sma_120":21206.17},{"date":"2024-12-30","open":20678,"high":21170,"low":20481,"close":20678,"volume":6279,"rsi_14":63.65,"sma_20":21038.0,"sma_60":21943.0,"sma_120":21231.58},{"date":"2025-01-02","open":20382,"high":20825,"low":19890,"close":20333,"volume":8550,"rsi_14":52.94,"sma_20":21038.0,"sma_60":21809.67,"sma_120":21251.17},{"date":"2025-01-03","open":20235,"high":20776,"low":20235,"close":20579,"volume":3353,"rsi_14":50.0,"sma_20":21035.5,"sma_60":21716.33,"sma_120":21265.0},{"date":"2025-01-06","open":20825,"high":20825,"low":20185,"close":20382,"volume":9205,"rsi_14":41.57,"sma_20":21065.5,"sma_60":21633.0,"sma_120":21277.5},{"date":"2025-01-07","open":20185,"high":20382,"low":20185,"close":20333,"volume":2660,"rsi_14":35.37,"sma_20":21060.5,"sma_60":21552.17,"sma_120":21290.42},{"date":"2025-01-08","open":20136,"high":20382,"low":19890,"close":20038,"volume":8933,"rsi_14":32.18,"sma_20":21043.0,"sma_60":21474.67,"sma_120":21300.83},{"date":"2025-01-09","open":19890,"high":20530,"low":19545,"close":20038,"volume":13897,"rsi_14":36.84,"sma_20":21087.5,"sma_60":21405.5,"sma_120":21314.42},{"date":"2025-01-10","open":20038,"high":20136,"low":19595,"close":19595,"volume":10756,"rsi_14":24.0,"sma_20":21065.0,"sma_60":21318.83,"sma_120":21324.25},{"date":"2025-01-13","open":20136,"high":20136,"low":19673,"close":19988,"volume":6771,"rsi_14":35.62,"sma_20":21035.0,"sma_60":21236.33,"sma_120":21331.92},{"date":"2025-01-14","open":19988,"high":20136,"low":19792,"close":20087,"volume":5072,"rsi_14":38.89,"sma_20":20982.5,"sma_60":21154.67,"sma_120":21337.08},{"date":"2025-01-15","open":19988,"high":20235,"low":19555,"close":19792,"volume":7399,"rsi_14":36.84,"sma_20":20895.0,"sma_60":21083.0,"sma_120":21336.67},{"date":"2025-01-16","open":20087,"high":20087,"low":19792,"close":20038,"volume":3830,"rsi_14":29.41,"sma_20":20817.5,"sma_60":21028.83,"sma_120":21340.83},{"date":"2025-01-17","open":19841,"high":20333,"low":19742,"close":20087,"volume":8236,"rsi_14":37.5,"sma_20":20770.0,"sma_60":20987.17,"sma_120":21348.25},{"date":"2025-01-20","open":20087,"high":20382,"low":19841,"close":20038,"volume":3331,"rsi_14":38.18,"sma_20":20695.0,"sma_60":20932.17,"sma_120":21356.33},{"date":"2025-01-21","open":20087,"high":20185,"low":19693,"close":19693,"volume":8543,"rsi_14":33.87,"sma_20":20627.5,"sma_60":20892.17,"sma_120":21363.92},{"date":"2025-01-22","open":19575,"high":20185,"low":19575,"close":19693,"volume":8165,"rsi_14":38.18,"sma_20":20567.5,"sma_60":20857.17,"sma_120":21368.5},{"date":"2025-01-23","open":19792,"high":19939,"low":19506,"close":19742,"volume":10178,"rsi_14":33.33,"sma_20":20515.0,"sma_60":20830.5,"sma_120":21376.5},{"date":"2025-01-24","open":19693,"high":20038,"low":19634,"close":19792,"volume":5197,"rsi_14":37.5,"sma_20":20432.5,"sma_60":20801.33,"sma_120":21380.25},{"date":"2025-01-31","open":19792,"high":19939,"low":19555,"close":19654,"volume":9157,"rsi_14":36.14,"sma_20":20375.5,"sma_60":20774.0,"sma_120":21381.58},{"date":"2025-02-03","open":19644,"high":19693,"low":18797,"close":18905,"volume":14264,"rsi_14":30.51,"sma_20":20285.5,"sma_60":20734.0,"sma_120":21374.5},{"date":"2025-02-04","open":19092,"high":19152,"low":18551,"close":18718,"volume":22773,"rsi_14":28.66,"sma_20":20186.0,"sma_60":20702.5,"sma_120":21357.92},{"date":"2025-02-05","open":18905,"high":18915,"low":18521,"close":18679,"volume":19861,"rsi_14":32.97,"sma_20":20102.0,"sma_60":20652.0,"sma_120":21341.42},{"date":"2025-02-06","open":18896,"high":19142,"low":18610,"close":18974,"volume":12254,"rsi_14":30.42,"sma_20":20020.5,"sma_60":20604.0,"sma_120":21340.67},{"date":"2025-02-07","open":19201,"high":19988,"low":18974,"close":19742,"volume":18624,"rsi_14":44.71,"sma_20":19988.0,"sma_60":20568.17,"sma_120":21364.83},{"date":"2025-02-10","open":19939,"high":20629,"low":19742,"close":20432,"volume":17119,"rsi_14":58.76,"sma_20":19993.0,"sma_60":20554.0,"sma_120":21386.67},{"date":"2025-02-11","open":20678,"high":20678,"low":19841,"close":20185,"volume":11773,"rsi_14":52.02,"sma_20":20000.5,"sma_60":20533.17,"sma_120":21398.58},{"date":"2025-02-12","open":20481,"high":20481,"low":19585,"close":19664,"volume":17092,"rsi_14":44.87,"sma_20":19981.5,"sma_60":20511.0,"sma_120":21403.33},{"date":"2025-02-13","open":20038,"high":20481,"low":19742,"close":19939,"volume":25299,"rsi_14":48.87,"sma_20":19999.0,"sma_60":20497.67,"sma_120":21405.83},{"date":"2025-02-14","open":20038,"high":20481,"low":19988,"close":20284,"volume":12162,"rsi_14":56.79,"sma_20":20014.0,"sma_60":20503.5,"sma_120":21407.92},{"date":"2025-02-17","open":20481,"high":20481,"low":19988,"close":20038,"volume":12543,"rsi_14":53.75,"sma_20":20011.5,"sma_60":20506.83,"sma_120":21406.25},{"date":"2025-02-18","open":20038,"high":20333,"low":19890,"close":20038,"volume":11190,"rsi_14":53.25,"sma_20":20024.0,"sma_60":20501.83,"sma_120":21409.17},{"date":"2025-02-19","open":20284,"high":20333,"low":19939,"close":20038,"volume":4787,"rsi_14":52.74,"sma_20":20024.0,"sma_60":20495.17,"sma_120":21417.17},{"date":"2025-02-20","open":20038,"high":20235,"low":19939,"close":20185,"volume":9618,"rsi_14":55.9,"sma_20":20029.0,"sma_60":20506.5,"sma_120":21427.17},{"date":"2025-02-21","open":20185,"high":20284,"low":19890,"close":19988,"volume":9612,"rsi_14":63.68,"sma_20":20026.5,"sma_60":20504.0,"sma_120":21428.0},{"date":"2025-02-24","open":19890,"high":20333,"low":19841,"close":20333,"volume":12287,"rsi_14":69.62,"sma_20":20059.0,"sma_60":20513.17,"sma_120":21419.67},{"date":"2025-02-25","open":20382,"high":20678,"low":20136,"close":20185,"volume":10954,"rsi_14":67.83,"sma_20":20084.0,"sma_60":20518.17,"sma_120":21419.25},{"date":"2025-02-26","open":19988,"high":20432,"low":19693,"close":20185,"volume":11809,"rsi_14":65.41,"sma_20":20106.5,"sma_60":20516.5,"sma_120":21412.58},{"date":"2025-02-27","open":20185,"high":20382,"low":19939,"close":20136,"volume":8521,"rsi_14":56.13,"sma_20":20124.0,"sma_60":20510.67,"sma_120":21402.17},{"date":"2025-02-28","open":20136,"high":20185,"low":19673,"close":19792,"volume":8972,"rsi_14":38.83,"sma_20":20131.0,"sma_60":20501.5,"sma_120":21394.25},{"date":"2025-03-04","open":19988,"high":19988,"low":19624,"close":19792,"volume":6760,"rsi_14":42.48,"sma_20":20176.0,"sma_60":20489.0,"sma_120":21392.58},{"date":"2025-03-05","open":19939,"high":19988,"low":19742,"close":19792,"volume":7440,"rsi_14":53.05,"sma_20":20230.5,"sma_60":20484.83,"sma_120":21392.17},{"date":"2025-03-06","open":19988,"high":20087,"low":19693,"close":19890,"volume":9797,"rsi_14":48.72,"sma_20":20292.0,"sma_60":20477.33,"sma_120":21395.92},{"date":"2025-03-07","open":20136,"high":20284,"low":19939,"close":20087,"volume":9043,"rsi_14":44.44,"sma_20":20348.5,"sma_60":20468.17,"sma_120":21397.17},{"date":"2025-03-10","open":20136,"high":20382,"low":19890,"close":20038,"volume":9533,"rsi_14":50.0,"sma_20":20363.5,"sma_60":20472.33,"sma_120":21401.75},{"date":"2025-03-11","open":19890,"high":20185,"low":19742,"close":20087,"volume":11133,"rsi_14":51.52,"sma_20":20346.0,"sma_60":20466.5,"sma_120":21413.42},{"date":"2025-03-12","open":20185,"high":20481,"low":19545,"close":19595,"volume":15958,"rsi_14":39.53,"sma_20":20316.0,"sma_60":20453.17,"sma_120":21420.92},{"date":"2025-03-13","open":19545,"high":19939,"low":19545,"close":19693,"volume":8040,"rsi_14":38.1,"sma_20":20317.5,"sma_60":20462.17,"sma_120":21430.08},{"date":"2025-03-14","open":19565,"high":20038,"low":19565,"close":19890,"volume":10711,"rsi_14":47.62,"sma_20":20315.0,"sma_60":20459.67,"sma_120":21436.75},{"date":"2025-03-17","open":20087,"high":20087,"low":19792,"close":19841,"volume":6155,"rsi_14":36.11,"sma_20":20292.5,"sma_60":20447.17,"sma_120":21448.0},{"date":"2025-03-18","open":19939,"high":20038,"low":19673,"close":19693,"volume":8647,"rsi_14":36.11,"sma_20":20275.0,"sma_60":20423.0,"sma_120":21452.58},{"date":"2025-03-19","open":19792,"high":20038,"low":19536,"close":19988,"volume":13601,"rsi_14":45.24,"sma_20":20272.5,"sma_60":20397.17,"sma_120":21438.83},{"date":"2025-03-20","open":19792,"high":20038,"low":19693,"close":19841,"volume":9572,"rsi_14":43.18,"sma_20":20262.5,"sma_60":20368.0,"sma_120":21430.5},{"date":"2025-03-21","open":19742,"high":19939,"low":19555,"close":19673,"volume":9538,"rsi_14":47.03,"sma_20":20236.5,"sma_60":20345.17,"sma_120":21408.67},{"date":"2025-03-24","open":19742,"high":19792,"low":19536,"close":19604,"volume":7764,"rsi_14":45.45,"sma_20":20217.0,"sma_60":20312.83,"sma_120":21384.58},{"date":"2025-03-25","open":19516,"high":19841,"low":19516,"close":19693,"volume":9682,"rsi_14":47.71,"sma_20":20184.5,"sma_60":20290.33,"sma_120":21352.92},{"date":"2025-03-26","open":19693,"high":19939,"low":19683,"close":19693,"volume":7898,"rsi_14":45.19,"sma_20":20159.5,"sma_60":20270.33,"sma_120":21318.75},{"date":"2025-03-27","open":19742,"high":20432,"low":19742,"close":20432,"volume":20617,"rsi_14":56.65,"sma_20":20172.0,"sma_60":20264.5,"sma_120":21292.08},{"date":"2025-03-28","open":20382,"high":20382,"low":19742,"close":19792,"volume":20185,"rsi_14":46.13,"sma_20":20154.5,"sma_60":20237.0,"sma_120":21246.25},{"date":"2025-03-31","open":19792,"high":19939,"low":19191,"close":19348,"volume":20143,"rsi_14":39.67,"sma_20":20132.0,"sma_60":20212.83,"sma_120":21190.83},{"date":"2025-04-01","open":19398,"high":19683,"low":19378,"close":19476,"volume":13212,"rsi_14":48.16,"sma_20":20116.0,"sma_60":20192.5,"sma_120":21124.83},{"date":"2025-04-02","open":19368,"high":19693,"low":19368,"close":19447,"volume":9393,"rsi_14":46.08,"sma_20":20098.5,"sma_60":20171.67,"sma_120":21057.33},{"date":"2025-04-03","open":19545,"high":19595,"low":19112,"close":19447,"volume":9215,"rsi_14":42.47,"sma_20":20076.0,"sma_60":20156.67,"sma_120":20983.17},{"date":"2025-04-04","open":19447,"high":19565,"low":19230,"close":19348,"volume":10296,"rsi_14":41.78,"sma_20":20038.5,"sma_60":20135.83,"sma_120":20926.08},{"date":"2025-04-07","open":19348,"high":19348,"low":18600,"close":18640,"volume":18890,"rsi_14":35.18,"sma_20":19967.5,"sma_60":20106.33,"sma_120":20869.67},{"date":"2025-04-08","open":18915,"high":19280,"low":18649,"close":19063,"volume":15246,"rsi_14":37.43,"sma_20":19915.5,"sma_60":20084.83,"sma_120":20818.5},{"date":"2025-04-09","open":19053,"high":19211,"low":18708,"close":18925,"volume":11399,"rsi_14":37.53,"sma_20":19881.5,"sma_60":20066.0,"sma_120":20770.33},{"date":"2025-04-10","open":19201,"high":19841,"low":19201,"close":19496,"volume":18947,"rsi_14":47.83,"sma_20":19871.5,"sma_60":20056.83,"sma_120":20731.17},{"date":"2025-04-11","open":19545,"high":20087,"low":19348,"close":20038,"volume":20205,"rsi_14":54.76,"sma_20":19879.0,"sma_60":20064.33,"sma_120":20691.58},{"date":"2025-04-14","open":19890,"high":20087,"low":19398,"close":19890,"volume":15346,"rsi_14":52.14,"sma_20":19881.5,"sma_60":20062.67,"sma_120":20649.5},{"date":"2025-04-15","open":19939,"high":20087,"low":19841,"close":19988,"volume":4921,"rsi_14":53.14,"sma_20":19896.5,"sma_60":20061.0,"sma_120":20607.83},{"date":"2025-04-16","open":20038,"high":20038,"low":19604,"close":19624,"volume":9759,"rsi_14":40.68,"sma_20":19878.0,"sma_60":20058.17,"sma_120":20570.58},{"date":"2025-04-17","open":19634,"high":19939,"low":19634,"close":19841,"volume":11281,"rsi_14":50.63,"sma_20":19878.0,"sma_60":20054.83,"sma_120":20541.83},{"date":"2025-04-18","open":19841,"high":19939,"low":19614,"close":19939,"volume":12636,"rsi_14":58.29,"sma_20":19891.5,"sma_60":20052.33,"sma_120":20519.75},{"date":"2025-04-21","open":19939,"high":20038,"low":19742,"close":19841,"volume":5502,"rsi_14":55.15,"sma_20":19903.5,"sma_60":20049.0,"sma_120":20490.58},{"date":"2025-04-22","open":19693,"high":19939,"low":19693,"close":19742,"volume":9654,"rsi_14":54.1,"sma_20":19906.0,"sma_60":20049.83,"sma_120":20471.0},{"date":"2025-04-23","open":19939,"high":20185,"low":19792,"close":20136,"volume":8977,"rsi_14":58.62,"sma_20":19928.5,"sma_60":20057.33,"sma_120":20457.25},{"date":"2025-04-24","open":20087,"high":20185,"low":19890,"close":19890,"volume":5900,"rsi_14":56.53,"sma_20":19901.0,"sma_60":20059.83,"sma_120":20445.17},{"date":"2025-04-25","open":19939,"high":21318,"low":19939,"close":20924,"volume":59680,"rsi_14":75.55,"sma_20":19958.5,"sma_60":20079.0,"sma_120":20440.17},{"date":"2025-04-28","open":20924,"high":21269,"low":20185,"close":20185,"volume":19723,"rsi_14":61.73,"sma_20":20001.0,"sma_60":20088.0,"sma_120":20431.0},{"date":"2025-04-29","open":20235,"high":20776,"low":20185,"close":20579,"volume":7960,"rsi_14":66.41,"sma_20":20057.0,"sma_60":20116.33,"sma_120":20425.17},{"date":"2025-04-30","open":20875,"high":20875,"low":20333,"close":20727,"volume":13160,"rsi_14":63.33,"sma_20":20122.0,"sma_60":20150.33,"sma_120":20426.42},{"date":"2025-05-02","open":20678,"high":20727,"low":20235,"close":20333,"volume":6299,"rsi_14":53.3,"sma_20":20167.0,"sma_60":20178.33,"sma_120":20415.17},{"date":"2025-05-07","open":20235,"high":20284,"low":19890,"close":19939,"volume":6443,"rsi_14":50.52,"sma_20":20197.0,"sma_60":20194.67,"sma_120":20399.33},{"date":"2025-05-08","open":20284,"high":20284,"low":19939,"close":20185,"volume":6237,"rsi_14":52.02,"sma_20":20275.5,"sma_60":20202.17,"sma_120":20385.17},{"date":"2025-05-09","open":20235,"high":20382,"low":19683,"close":20382,"volume":16654,"rsi_14":58.07,"sma_20":20342.5,"sma_60":20201.33,"sma_120":20377.67},{"date":"2025-05-12","open":20382,"high":21859,"low":20136,"close":21761,"volume":50976,"rsi_14":66.39,"sma_20":20486.5,"sma_60":20228.0,"sma_120":20380.58},{"date":"2025-05-13","open":21859,"high":21909,"low":21367,"close":21810,"volume":23322,"rsi_14":66.1,"sma_20":20604.0,"sma_60":20264.33,"sma_120":20387.67},{"date":"2025-05-14","open":21810,"high":22105,"low":21662,"close":21958,"volume":23981,"rsi_14":68.07,"sma_20":20701.5,"sma_60":20298.5,"sma_120":20398.08},{"date":"2025-05-15","open":22105,"high":22105,"low":21269,"close":21269,"volume":19847,"rsi_14":61.83,"sma_20":20771.5,"sma_60":20315.17,"sma_120":20409.33},{"date":"2025-05-16","open":21269,"high":21515,"low":20087,"close":20481,"volume":33960,"rsi_14":52.52,"sma_20":20796.5,"sma_60":20322.67,"sma_120":20414.75},{"date":"2025-05-19","open":20481,"high":20481,"low":20038,"close":20185,"volume":13948,"rsi_14":52.14,"sma_20":20825.0,"sma_60":20325.17,"sma_120":20413.5},{"date":"2025-05-20","open":20185,"high":20530,"low":20038,"close":20284,"volume":6098,"rsi_14":44.63,"sma_20":20847.5,"sma_60":20329.33,"sma_120":20412.25},{"date":"2025-05-21","open":20481,"high":20629,"low":20185,"close":20481,"volume":10114,"rsi_14":52.73,"sma_20":20875.0,"sma_60":20334.33,"sma_120":20420.42},{"date":"2025-05-22","open":20481,"high":20481,"low":19693,"close":19693,"volume":15658,"rsi_14":42.37,"sma_20":20867.5,"sma_60":20329.33,"sma_120":20416.67},{"date":"2025-05-23","open":19792,"high":20579,"low":19693,"close":20185,"volume":7686,"rsi_14":45.6,"sma_20":20890.0,"sma_60":20326.83,"sma_120":20420.0},{"date":"2025-05-26","open":20185,"high":20579,"low":19742,"close":20038,"volume":17785,"rsi_14":47.5,"sma_20":20885.0,"sma_60":20324.33,"sma_120":20421.25},{"date":"2025-05-27","open":20038,"high":20481,"low":19693,"close":19939,"volume":15588,"rsi_14":50.0,"sma_20":20887.5,"sma_60":20320.17,"sma_120":20418.33},{"date":"2025-05-28","open":19939,"high":20284,"low":19939,"close":20087,"volume":11497,"rsi_14":49.11,"sma_20":20845.0,"sma_60":20319.33,"sma_120":20415.0},{"date":"2025-05-29","open":19988,"high":20333,"low":19988,"close":20185,"volume":48663,"rsi_14":48.18,"sma_20":20845.0,"sma_60":20326.0,"sma_120":20413.75},{"date":"2025-05-30","open":20235,"high":21121,"low":20185,"close":20924,"volume":17034,"rsi_14":41.24,"sma_20":20862.5,"sma_60":20345.17,"sma_120":20417.08},{"date":"2025-06-02","open":20973,"high":21465,"low":20678,"close":20973,"volume":17488,"rsi_14":41.24,"sma_20":20875.0,"sma_60":20365.17,"sma_120":20425.0},{"date":"2025-06-04","open":21072,"high":23386,"low":21022,"close":23139,"volume":89105,"rsi_14":58.7,"sma_20":21017.5,"sma_60":20420.17,"sma_120":20448.75},{"date":"2025-06-05","open":22844,"high":23189,"low":22499,"close":23189,"volume":23681,"rsi_14":65.6,"sma_20":21182.5,"sma_60":20472.67,"sma_120":20470.42},{"date":"2025-06-09","open":23189,"high":24223,"low":22893,"close":23287,"volume":34681,"rsi_14":75.68,"sma_20":21340.0,"sma_60":20527.67,"sma_120":20500.0},{"date":"2025-06-10","open":23533,"high":23779,"low":23139,"close":23533,"volume":30242,"rsi_14":80.91,"sma_20":21500.0,"sma_60":20586.0,"sma_120":20526.25},{"date":"2025-06-11","open":24026,"high":24026,"low":23189,"close":23386,"volume":16019,"rsi_14":78.38,"sma_20":21582.5,"sma_60":20650.17,"sma_120":20551.67},{"date":"2025-06-12","open":23386,"high":23533,"low":22696,"close":22992,"volume":16455,"rsi_14":72.17,"sma_20":21642.5,"sma_60":20706.0,"sma_120":20584.08},{"date":"2025-06-13","open":22844,"high":23189,"low":21465,"close":21958,"volume":62868,"rsi_14":69.17,"sma_20":21642.5,"sma_60":20741.0,"sma_120":20600.33},{"date":"2025-06-16","open":21958,"high":22549,"low":21318,"close":22352,"volume":17911,"rsi_14":68.64,"sma_20":21697.5,"sma_60":20783.5,"sma_120":20615.33},{"date":"2025-06-17","open":22352,"high":22549,"low":21712,"close":22253,"volume":17983,"rsi_14":69.23,"sma_20":21787.5,"sma_60":20826.83,"sma_120":20624.92},{"date":"2025-06-18","open":22401,"high":22499,"low":21958,"close":22155,"volume":20864,"rsi_14":69.23,"sma_20":21887.5,"sma_60":20863.5,"sma_120":20630.33},{"date":"2025-06-19","open":22007,"high":22696,"low":21761,"close":22155,"volume":12284,"rsi_14":68.42,"sma_20":21982.5,"sma_60":20902.67,"sma_120":20635.33},{"date":"2025-06-20","open":22352,"high":22352,"low":22007,"close":22155,"volume":7649,"rsi_14":67.86,"sma_20":22067.5,"sma_60":20944.67,"sma_120":20644.92},{"date":"2025-06-23","open":22056,"high":22253,"low":21318,"close":21564,"volume":25266,"rsi_14":55.96,"sma_20":22162.5,"sma_60":20977.83,"sma_120":20645.33},{"date":"2025-06-24","open":22056,"high":22352,"low":21761,"close":22253,"volume":13326,"rsi_14":60.66,"sma_20":22267.5,"sma_60":21021.17,"sma_120":20655.75},{"date":"2025-06-25","open":22401,"high":22795,"low":22105,"close":22549,"volume":11993,"rsi_14":42.86,"sma_20":22395.0,"sma_60":21069.5,"sma_120":20669.92},{"date":"2025-06-26","open":22746,"high":22844,"low":21416,"close":21859,"volume":21134,"rsi_14":36.08,"sma_20":22492.5,"sma_60":21093.67,"sma_120":20679.08},{"date":"2025-06-27","open":22105,"high":22105,"low":21269,"close":21318,"volume":10518,"rsi_14":31.13,"sma_20":22555.0,"sma_60":21119.5,"sma_120":20678.25},{"date":"2025-06-30","open":21269,"high":21564,"low":20875,"close":20973,"volume":14206,"rsi_14":25.93,"sma_20":22595.0,"sma_60":21147.0,"sma_120":20679.92},{"date":"2025-07-01","open":21022,"high":21909,"low":20973,"close":21712,"volume":15734,"rsi_14":35.83,"sma_20":22635.0,"sma_60":21184.83,"sma_120":20688.67},{"date":"2025-07-02","open":21859,"high":21859,"low":20973,"close":21219,"volume":7934,"rsi_14":35.25,"sma_20":22647.5,"sma_60":21214.83,"sma_120":20693.25},{"date":"2025-07-03","open":21465,"high":21810,"low":21121,"close":21712,"volume":16332,"rsi_14":47.75,"sma_20":22575.0,"sma_60":21253.17,"sma_120":20704.92},{"date":"2025-07-04","open":22007,"high":22056,"low":21515,"close":21859,"volume":21203,"rsi_14":45.28,"sma_20":22507.5,"sma_60":21295.67,"sma_120":20715.75},{"date":"2025-07-07","open":21859,"high":21859,"low":21367,"close":21564,"volume":6970,"rsi_14":43.64,"sma_20":22420.0,"sma_60":21345.17,"sma_120":20725.75},{"date":"2025-07-08","open":21564,"high":21859,"low":21318,"close":21662,"volume":9274,"rsi_14":45.45,"sma_20":22325.0,"sma_60":21389.17,"sma_120":20737.0},{"date":"2025-07-09","open":21662,"high":22844,"low":21465,"close":22844,"volume":24119,"rsi_14":55.22,"sma_20":22297.5,"sma_60":21455.5,"sma_120":20760.75},{"date":"2025-07-10","open":22844,"high":23238,"low":22401,"close":23041,"volume":14895,"rsi_14":56.52,"sma_20":22300.0,"sma_60":21515.5,"sma_120":20786.17},{"date":"2025-07-11","open":23041,"high":23139,"low":22598,"close":22647,"volume":10201,"rsi_14":58.21,"sma_20":22335.0,"sma_60":21559.67,"sma_120":20812.0},{"date":"2025-07-14","open":22549,"high":22696,"low":21958,"close":22155,"volume":15869,"rsi_14":49.23,"sma_20":22325.0,"sma_60":21598.0,"sma_120":20830.33},{"date":"2025-07-15","open":22401,"high":22401,"low":21121,"close":21465,"volume":44235,"rsi_14":42.03,"sma_20":22285.0,"sma_60":21623.0,"sma_120":20842.0},{"date":"2025-07-16","open":21662,"high":21662,"low":21170,"close":21465,"volume":16279,"rsi_14":46.77,"sma_20":22250.0,"sma_60":21654.17,"sma_120":20856.17},{"date":"2025-07-17","open":21416,"high":21613,"low":21170,"close":21613,"volume":8279,"rsi_14":52.59,"sma_20":22222.5,"sma_60":21684.17,"sma_120":20869.5},{"date":"2025-07-18","open":21662,"high":21662,"low":20973,"close":21022,"volume":14432,"rsi_14":50.41,"sma_20":22165.0,"sma_60":21702.5,"sma_120":20877.42},{"date":"2025-07-21","open":21072,"high":21318,"low":20924,"close":21269,"volume":7956,"rsi_14":45.95,"sma_20":22150.0,"sma_60":21726.67,"sma_120":20887.83},{"date":"2025-07-22","open":21416,"high":21416,"low":20382,"close":21170,"volume":19982,"rsi_14":49.51,"sma_20":22095.0,"sma_60":21750.83,"sma_120":20900.33},{"date":"2025-07-23","open":21219,"high":21515,"low":20481,"close":20579,"volume":13561,"rsi_14":39.05,"sma_20":21995.0,"sma_60":21758.33,"sma_120":20907.83},{"date":"2025-07-24","open":20629,"high":20776,"low":20185,"close":20481,"volume":17562,"rsi_14":36.54,"sma_20":21925.0,"sma_60":21768.33,"sma_120":20914.08},{"date":"2025-07-25","open":20481,"high":20629,"low":20235,"close":20382,"volume":6845,"rsi_14":38.0,"sma_20":21877.5,"sma_60":21759.17,"sma_120":20919.08},{"date":"2025-07-28","open":20481,"high":20629,"low":19890,"close":19939,"volume":10693,"rsi_14":33.64,"sma_20":21825.0,"sma_60":21755.0,"sma_120":20921.5},{"date":"2025-07-29","open":20185,"high":20481,"low":19792,"close":20481,"volume":7196,"rsi_14":24.47,"sma_20":21762.5,"sma_60":21753.33,"sma_120":20934.83},{"date":"2025-07-30","open":20481,"high":20973,"low":20333,"close":20875,"volume":6184,"rsi_14":27.55,"sma_20":21745.0,"sma_60":21755.83,"sma_120":20953.08},{"date":"2025-07-31","open":20727,"high":20973,"low":20284,"close":20530,"volume":15345,"rsi_14":27.84,"sma_20":21685.0,"sma_60":21759.17,"sma_120":20968.75},{"date":"2025-08-01","open":20825,"high":20825,"low":19673,"close":19693,"volume":17527,"rsi_14":25.96,"sma_20":21575.0,"sma_60":21755.0,"sma_120":20974.83},{"date":"2025-08-04","open":19693,"high":20038,"low":19447,"close":19693,"volume":16254,"rsi_14":30.0,"sma_20":21480.0,"sma_60":21746.67,"sma_120":20974.42},{"date":"2025-08-05","open":19693,"high":20136,"low":19693,"close":19939,"volume":7061,"rsi_14":33.68,"sma_20":21392.5,"sma_60":21739.17,"sma_120":20970.25},{"date":"2025-08-06","open":19988,"high":20432,"low":19939,"close":20136,"volume":6455,"rsi_14":34.38,"sma_20":21255.0,"sma_60":21711.67,"sma_120":20969.83},{"date":"2025-08-07","open":20087,"high":20382,"low":19939,"close":20038,"volume":10975,"rsi_14":38.37,"sma_20":21102.5,"sma_60":21681.67,"sma_120":20973.0},{"date":"2025-08-08","open":20087,"high":20185,"low":19792,"close":19939,"volume":6014,"rsi_14":33.73,"sma_20":20965.0,"sma_60":21647.5,"sma_120":20973.0},{"date":"2025-08-11","open":20038,"high":20038,"low":19555,"close":19693,"volume":13221,"rsi_14":32.56,"sma_20":20840.0,"sma_60":21620.83,"sma_120":20968.0},{"date":"2025-08-12","open":19792,"high":20185,"low":19792,"close":19841,"volume":4998,"rsi_14":40.26,"sma_20":20757.5,"sma_60":21610.0,"sma_120":20966.33},{"date":"2025-08-13","open":19988,"high":20087,"low":19742,"close":19841,"volume":3769,"rsi_14":41.33,"sma_20":20675.0,"sma_60":21604.17,"sma_120":20964.67},{"date":"2025-08-14","open":19841,"high":19988,"low":19693,"close":19988,"volume":4285,"rsi_14":44.74,"sma_20":20592.5,"sma_60":21599.17,"sma_120":20964.25},{"date":"2025-08-18","open":19988,"high":19988,"low":19457,"close":19673,"volume":15773,"rsi_14":46.32,"sma_20":20524.0,"sma_60":21585.5,"sma_120":20959.92},{"date":"2025-08-19","open":19536,"high":19792,"low":19496,"close":19624,"volume":10715,"rsi_14":36.28,"sma_20":20440.5,"sma_60":21584.33,"sma_120":20956.83},{"date":"2025-08-20","open":19693,"high":19693,"low":18905,"close":19102,"volume":15030,"rsi_14":22.73,"sma_20":20335.5,"sma_60":21566.0,"sma_120":20946.42},{"date":"2025-08-21","open":19289,"high":19624,"low":19112,"close":19299,"volume":8306,"rsi_14":30.16,"sma_20":20270.5,"sma_60":21553.5,"sma_120":20938.92},{"date":"2025-08-22","open":19152,"high":19565,"low":19152,"close":19260,"volume":4000,"rsi_14":40.6,"sma_20":20208.5,"sma_60":21542.0,"sma_120":20931.08},{"date":"2025-08-25","open":19260,"high":19536,"low":19240,"close":19417,"volume":3113,"rsi_14":44.4,"sma_20":20159.5,"sma_60":21530.67,"sma_120":20925.0},{"date":"2025-08-26","open":19447,"high":19575,"low":19201,"close":19211,"volume":5797,"rsi_14":34.96,"sma_20":20122.5,"sma_60":21514.17,"sma_120":20920.08},{"date":"2025-08-27","open":19437,"high":19437,"low":19102,"close":19102,"volume":6671,"rsi_14":27.85,"sma_20":20052.5,"sma_60":21483.33,"sma_120":20914.25},{"date":"2025-08-28","open":19102,"high":19191,"low":19004,"close":19181,"volume":5488,"rsi_14":31.49,"sma_20":19966.5,"sma_60":21453.0,"sma_120":20909.08},{"date":"2025-08-29","open":19142,"high":19486,"low":19083,"close":19201,"volume":17660,"rsi_14":33.48,"sma_20":19899.0,"sma_60":21386.33,"sma_120":20903.25},{"date":"2025-09-01","open":19102,"high":19171,"low":18443,"close":18443,"volume":22840,"rsi_14":27.24,"sma_20":19835.5,"sma_60":21306.0,"sma_120":20889.33},{"date":"2025-09-02","open":18610,"high":18649,"low":18452,"close":18640,"volume":6356,"rsi_14":28.52,"sma_20":19782.0,"sma_60":21227.33,"sma_120":20877.5},{"date":"2025-09-03","open":18492,"high":18689,"low":18413,"close":18600,"volume":7268,"rsi_14":28.12,"sma_20":19714.0,"sma_60":21143.83,"sma_120":20864.92},{"date":"2025-09-04","open":18452,"high":18984,"low":18452,"close":18945,"volume":8235,"rsi_14":32.79,"sma_20":19653.5,"sma_60":21068.67,"sma_120":20859.42},{"date":"2025-09-05","open":18945,"high":19201,"low":18758,"close":19201,"volume":10442,"rsi_14":42.05,"sma_20":19611.0,"sma_60":21004.5,"sma_120":20855.25},{"date":"2025-09-08","open":22204,"high":23139,"low":22105,"close":22598,"volume":284378,"rsi_14":73.52,"sma_20":19746.0,"sma_60":21015.33,"sma_120":20878.17},{"date":"2025-09-09","open":22598,"high":22844,"low":22204,"close":22302,"volume":54766,"rsi_14":76.25,"sma_20":19878.5,"sma_60":21014.5,"sma_120":20899.0},{"date":"2025-09-10","open":22253,"high":22352,"low":22204,"close":22253,"volume":78273,"rsi_14":74.83,"sma_20":20001.0,"sma_60":21014.5,"sma_120":20920.67},{"date":"2025-09-11","open":22204,"high":22499,"low":22204,"close":22253,"volume":42812,"rsi_14":75.33,"sma_20":20123.5,"sma_60":21016.17,"sma_120":20939.83},{"date":"2025-09-12","open":22450,"high":22499,"low":22204,"close":22253,"volume":27020,"rsi_14":74.66,"sma_20":20238.5,"sma_60":21017.83,"sma_120":20960.25},{"date":"2025-09-15","open":22253,"high":22352,"low":22253,"close":22302,"volume":35367,"rsi_14":77.64,"sma_20":20372.0,"sma_60":21020.33,"sma_120":20982.5},{"date":"2025-09-16","open":22352,"high":22352,"low":22253,"close":22253,"volume":34168,"rsi_14":78.47,"sma_20":20505.5,"sma_60":21032.0,"sma_120":21004.92},{"date":"2025-09-17","open":22302,"high":22352,"low":22253,"close":22253,"volume":4491,"rsi_14":78.16,"sma_20":20665.5,"sma_60":21032.0,"sma_120":21026.58},{"date":"2025-09-18","open":22302,"high":22302,"low":22253,"close":22253,"volume":5795,"rsi_14":78.08,"sma_20":20815.5,"sma_60":21027.0,"sma_120":21048.25},{"date":"2025-09-19","open":22650,"high":22850,"low":22600,"close":22650,"volume":29567,"rsi_14":90.83,"sma_20":20970.0,"sma_60":21034.5,"sma_120":21064.08},{"date":"2025-09-22","open":22302,"high":22499,"low":22302,"close":22302,"volume":9413,"rsi_14":90.43,"sma_20":21116.5,"sma_60":21051.17,"sma_120":21085.33},{"date":"2025-09-23","open":22302,"high":22401,"low":22302,"close":22352,"volume":12314,"rsi_14":91.32,"sma_20":21276.0,"sma_60":21074.5,"sma_120":21110.75},{"date":"2025-09-24","open":22302,"high":22352,"low":22302,"close":22302,"volume":20561,"rsi_14":89.56,"sma_20":21438.5,"sma_60":21084.5,"sma_120":21134.67},{"date":"2025-09-25","open":22302,"high":22401,"low":22302,"close":22401,"volume":25867,"rsi_14":89.16,"sma_20":21602.0,"sma_60":21104.5,"sma_120":21159.67},{"date":"2025-09-26","open":22253,"high":22352,"low":22204,"close":22204,"volume":17183,"rsi_14":27.78,"sma_20":21754.5,"sma_60":21112.83,"sma_120":21183.0},{"date":"2025-09-29","open":22155,"high":22598,"low":22105,"close":22450,"volume":46282,"rsi_14":58.82,"sma_20":21958.0,"sma_60":21122.83,"sma_120":21209.25},{"date":"2025-09-30","open":22352,"high":22598,"low":22352,"close":22450,"volume":4499,"rsi_14":62.5,"sma_20":22151.5,"sma_60":21137.83,"sma_120":21241.5},{"date":"2025-10-01","open":22549,"high":22549,"low":21416,"close":21712,"volume":16695,"rsi_14":32.26,"sma_20":22309.5,"sma_60":21138.67,"sma_120":21263.92},{"date":"2025-10-02","open":21761,"high":22008,"low":21415,"close":21761,"volume":8051,"rsi_14":32.26,"sma_20":22450.0,"sma_60":21119.5,"sma_120":21287.5},{"date":"2025-10-10","open":21613,"high":21958,"low":21416,"close":21613,"volume":15786,"rsi_14":28.12,"sma_20":22572.5,"sma_60":21095.33,"sma_120":21305.42},{"date":"2025-10-13","open":21318,"high":21564,"low":20678,"close":21022,"volume":17834,"rsi_14":20.93,"sma_20":22492.5,"sma_60":21067.83,"sma_120":21313.75},{"date":"2025-10-14","open":21022,"high":21022,"low":20038,"close":20235,"volume":14020,"rsi_14":15.25,"sma_20":22387.5,"sma_60":21035.33,"sma_120":21316.67},{"date":"2025-10-15","open":20235,"high":21022,"low":20235,"close":20875,"volume":8496,"rsi_14":30.56,"sma_20":22317.5,"sma_60":21025.33,"sma_120":21324.17},{"date":"2025-10-16","open":21022,"high":21022,"low":20333,"close":20727,"volume":9251,"rsi_14":28.38,"sma_20":22240.0,"sma_60":21012.83,"sma_120":21333.5},{"date":"2025-10-17","open":20678,"high":21269,"low":20235,"close":20924,"volume":9715,"rsi_14":32.05,"sma_20":22172.5,"sma_60":21001.17,"sma_120":21342.67},{"date":"2025-10-20","open":20924,"high":21121,"low":20382,"close":21121,"volume":6952,"rsi_14":34.57,"sma_20":22112.5,"sma_60":21002.83,"sma_120":21352.67},{"date":"2025-10-21","open":21121,"high":21269,"low":20432,"close":20432,"volume":10725,"rsi_14":29.79,"sma_20":22020.0,"sma_60":20988.67,"sma_120":21357.67},{"date":"2025-10-22","open":20432,"high":20530,"low":19988,"close":20481,"volume":6953,"rsi_14":29.03,"sma_20":21930.0,"sma_60":20977.0,"sma_120":21363.92},{"date":"2025-10-23","open":20481,"high":20481,"low":20087,"close":20284,"volume":10730,"rsi_14":29.03,"sma_20":21830.0,"sma_60":20972.0,"sma_120":21365.17},{"date":"2025-10-24","open":20284,"high":20382,"low":20136,"close":20185,"volume":6227,"rsi_14":24.44,"sma_20":21722.5,"sma_60":20967.0,"sma_120":21367.67},{"date":"2025-10-27","open":20235,"high":20481,"low":20136,"close":20185,"volume":4809,"rsi_14":24.44,"sma_20":21615.0,"sma_60":20963.67,"sma_120":21361.42},{"date":"2025-10-28","open":20136,"high":20432,"low":19988,"close":20235,"volume":3843,"rsi_14":30.26,"sma_20":21507.5,"sma_60":20968.67,"sma_120":21361.83},{"date":"2025-10-29","open":20284,"high":20284,"low":20038,"close":20235,"volume":3868,"rsi_14":30.26,"sma_20":21402.5,"sma_60":20964.5,"sma_120":21358.92},{"date":"2025-10-30","open":20333,"high":20530,"low":19693,"close":19742,"volume":15565,"rsi_14":27.38,"sma_20":21267.5,"sma_60":20945.33,"sma_120":21350.58},{"date":"2025-10-31","open":20038,"high":20038,"low":19595,"close":19595,"volume":14753,"rsi_14":30.67,"sma_20":21135.0,"sma_60":20929.5,"sma_120":21344.33},{"date":"2025-11-03","open":19595,"high":19693,"low":19437,"close":19526,"volume":15809,"rsi_14":38.08,"sma_20":20986.5,"sma_60":20926.67,"sma_120":21340.83},{"date":"2025-11-04","open":19526,"high":19526,"low":19299,"close":19358,"volume":16178,"rsi_14":19.69,"sma_20":20829.5,"sma_60":20921.0,"sma_120":21333.83},{"date":"2025-11-05","open":19358,"high":19486,"low":18827,"close":19014,"volume":15341,"rsi_14":18.25,"sma_20":20692.5,"sma_60":20905.33,"sma_120":21322.25},{"date":"2025-11-06","open":19201,"high":19614,"low":19024,"close":19614,"volume":6589,"rsi_14":28.89,"sma_20":20586.0,"sma_60":20896.5,"sma_120":21304.08},{"date":"2025-11-07","open":19604,"high":19654,"low":19319,"close":19585,"volume":5631,"rsi_14":23.83,"sma_20":20483.0,"sma_60":20888.83,"sma_120":21285.25},{"date":"2025-11-10","open":19654,"high":20185,"low":19408,"close":19939,"volume":8602,"rsi_14":40.53,"sma_20":20428.0,"sma_60":20888.83,"sma_120":21268.17},{"date":"2025-11-11","open":19939,"high":20087,"low":19644,"close":19841,"volume":4324,"rsi_14":37.92,"sma_20":20408.0,"sma_60":20891.33,"sma_120":21256.08},{"date":"2025-11-12","open":19792,"high":19988,"low":19664,"close":19890,"volume":6575,"rsi_14":42.13,"sma_20":20358.0,"sma_60":20892.17,"sma_120":21251.08},{"date":"2025-11-13","open":19988,"high":20038,"low":19742,"close":19939,"volume":2797,"rsi_14":44.98,"sma_20":20318.0,"sma_60":20893.83,"sma_120":21249.0},{"date":"2025-11-14","open":19890,"high":20087,"low":19673,"close":19742,"volume":2993,"rsi_14":41.64,"sma_20":20258.0,"sma_60":20889.67,"sma_120":21244.42},{"date":"2025-11-17","open":19742,"high":19939,"low":19486,"close":19585,"volume":3431,"rsi_14":38.21,"sma_20":20180.0,"sma_60":20888.17,"sma_120":21236.83},{"date":"2025-11-18","open":19585,"high":19693,"low":19112,"close":19634,"volume":6014,"rsi_14":39.3,"sma_20":20139.5,"sma_60":20888.33,"sma_120":21236.33},{"date":"2025-11-19","open":19644,"high":19644,"low":19220,"close":19408,"volume":7841,"rsi_14":43.41,"sma_20":20085.0,"sma_60":20893.5,"sma_120":21229.75},{"date":"2025-11-20","open":19408,"high":19644,"low":19408,"close":19408,"volume":1561,"rsi_14":46.09,"sma_20":20040.5,"sma_60":20895.33,"sma_120":21224.42},{"date":"2025-11-21","open":19595,"high":19693,"low":19220,"close":19496,"volume":7857,"rsi_14":49.39,"sma_20":20005.5,"sma_60":20899.33,"sma_120":21220.67},{"date":"2025-11-24","open":19496,"high":19792,"low":19211,"close":19555,"volume":5778,"rsi_14":54.27,"sma_20":19973.5,"sma_60":20901.67,"sma_120":21216.17},{"date":"2025-11-25","open":19595,"high":19683,"low":19329,"close":19398,"volume":5908,"rsi_14":59.07,"sma_20":19931.0,"sma_60":20904.83,"sma_120":21209.5},{"date":"2025-11-26","open":19585,"high":19614,"low":19398,"close":19506,"volume":5360,"rsi_14":46.67,"sma_20":19894.0,"sma_60":20911.67,"sma_120":21197.5},{"date":"2025-11-27","open":19516,"high":19644,"low":19299,"close":19496,"volume":6597,"rsi_14":47.24,"sma_20":19881.5,"sma_60":20917.0,"sma_120":21185.0},{"date":"2025-11-28","open":19506,"high":19988,"low":19427,"close":19604,"volume":4946,"rsi_14":37.68,"sma_20":19882.0,"sma_60":20923.83,"sma_120":21155.08},{"date":"2025-12-01","open":19604,"high":19742,"low":19378,"close":19595,"volume":3914,"rsi_14":40.31,"sma_20":19885.5,"sma_60":20943.33,"sma_120":21124.67},{"date":"2025-12-02","open":19693,"high":19841,"low":19398,"close":19624,"volume":5312,"rsi_14":39.37,"sma_20":19899.0,"sma_60":20960.0,"sma_120":21093.67},{"date":"2025-12-03","open":19634,"high":19792,"low":19526,"close":19673,"volume":3560,"rsi_14":39.37,"sma_20":19932.5,"sma_60":20978.17,"sma_120":21061.0},{"date":"2025-12-04","open":19673,"high":20579,"low":19467,"close":20432,"volume":13999,"rsi_14":69.02,"sma_20":19974.0,"sma_60":21003.33,"sma_120":21036.0},{"date":"2025-12-05","open":20432,"high":20530,"low":20038,"close":20481,"volume":8863,"rsi_14":76.3,"sma_20":20019.5,"sma_60":21025.0,"sma_120":21014.75},{"date":"2025-12-08","open":20481,"high":20530,"low":19988,"close":20530,"volume":7570,"rsi_14":76.3,"sma_20":20049.5,"sma_60":20990.0,"sma_120":21002.67},{"date":"2025-12-09","open":20481,"high":20481,"low":20185,"close":20432,"volume":4475,"rsi_14":82.5,"sma_20":20079.5,"sma_60":20958.33,"sma_120":20986.42},{"date":"2025-12-10","open":20432,"high":20432,"low":19841,"close":20432,"volume":7457,"rsi_14":82.5,"sma_20":20107.0,"sma_60":20927.5,"sma_120":20971.0},{"date":"2025-12-11","open":20284,"high":20432,"low":19890,"close":20333,"volume":4195,"rsi_14":76.4,"sma_20":20127.0,"sma_60":20895.0,"sma_120":20955.58},{"date":"2025-12-12","open":20432,"high":20530,"low":19890,"close":20382,"volume":12842,"rsi_14":76.25,"sma_20":20159.5,"sma_60":20863.33,"sma_120":20940.58},{"date":"2025-12-15","open":20382,"high":21121,"low":20185,"close":20629,"volume":9218,"rsi_14":86.98,"sma_20":20212.5,"sma_60":20835.0,"sma_120":20927.67},{"date":"2025-12-16","open":20530,"high":20678,"low":20087,"close":20284,"volume":4896,"rsi_14":70.47,"sma_20":20245.5,"sma_60":20801.67,"sma_120":20916.83},{"date":"2025-12-17","open":20432,"high":20432,"low":19988,"close":20235,"volume":5637,"rsi_14":69.04,"sma_20":20287.5,"sma_60":20767.5,"sma_120":20899.75},{"date":"2025-12-18","open":19939,"high":20185,"low":18817,"close":19988,"volume":6957,"rsi_14":59.24,"sma_20":20317.0,"sma_60":20729.17,"sma_120":20878.08},{"date":"2025-12-19","open":19988,"high":19988,"low":19555,"close":19693,"volume":3464,"rsi_14":52.08,"sma_20":20327.0,"sma_60":20685.0,"sma_120":20859.75},{"date":"2025-12-22","open":19792,"high":19890,"low":19496,"close":19595,"volume":7297,"rsi_14":49.39,"sma_20":20329.0,"sma_60":20639.17,"sma_120":20845.17},{"date":"2025-12-23","open":19742,"high":19742,"low":19211,"close":19496,"volume":11765,"rsi_14":46.43,"sma_20":20334.0,"sma_60":20590.83,"sma_120":20832.67},{"date":"2025-12-24","open":19486,"high":19526,"low":19339,"close":19447,"volume":3685,"rsi_14":22.22,"sma_20":20331.0,"sma_60":20542.5,"sma_120":20813.5},{"date":"2025-12-26","open":19417,"high":19427,"low":19201,"close":19250,"volume":8748,"rsi_14":17.95,"sma_20":20318.5,"sma_60":20489.17,"sma_120":20796.83},{"date":"2025-12-29","open":19700,"high":19790,"low":19170,"close":19590,"volume":11268,"rsi_14":17.53,"sma_20":20302.5,"sma_60":20439.83,"sma_120":20776.33},{"date":"2025-12-30","open":19500,"high":19700,"low":19300,"close":19700,"volume":7692,"rsi_14":23.08,"sma_20":20292.5,"sma_60":20388.17,"sma_120":20755.5},{"date":"2026-01-02","open":19700,"high":19730,"low":19470,"close":19560,"volume":1966,"rsi_14":21.53,"sma_20":20274.0,"sma_60":20334.17,"sma_120":20736.0},{"date":"2026-01-05","open":19560,"high":19650,"low":19360,"close":19650,"volume":2857,"rsi_14":25.96,"sma_20":20257.5,"sma_60":20294.17,"sma_120":20716.42},{"date":"2026-01-06","open":19740,"high":19900,"low":19510,"close":19510,"volume":3990,"rsi_14":22.58,"sma_20":20195.5,"sma_60":20251.83,"sma_120":20685.67},{"date":"2026-01-07","open":19510,"high":19870,"low":18340,"close":19280,"volume":5536,"rsi_14":11.16,"sma_20":20119.5,"sma_60":20207.33,"sma_120":20651.33},{"date":"2026-01-08","open":19300,"high":19480,"low":19090,"close":19290,"volume":4057,"rsi_14":13.81,"sma_20":20041.5,"sma_60":20173.0,"sma_120":20620.42},{"date":"2026-01-09","open":19100,"high":19490,"low":19100,"close":19180,"volume":3579,"rsi_14":13.37,"sma_20":19963.0,"sma_60":20150.17,"sma_120":20592.75},{"date":"2026-01-12","open":19180,"high":19600,"low":19080,"close":19180,"volume":5564,"rsi_14":15.43,"sma_20":19884.5,"sma_60":20116.5,"sma_120":20570.92},{"date":"2026-01-13","open":19170,"high":19250,"low":18840,"close":19200,"volume":9355,"rsi_14":20.15,"sma_20":19812.0,"sma_60":20085.67,"sma_120":20549.25},{"date":"2026-01-14","open":19200,"high":19200,"low":18990,"close":19200,"volume":6244,"rsi_14":21.77,"sma_20":19737.0,"sma_60":20051.5,"sma_120":20526.33},{"date":"2026-01-15","open":19190,"high":19190,"low":19000,"close":19160,"volume":4960,"rsi_14":22.88,"sma_20":19647.5,"sma_60":20013.33,"sma_120":20508.08},{"date":"2026-01-16","open":19090,"high":19180,"low":19050,"close":19170,"volume":5568,"rsi_14":24.56,"sma_20":19576.0,"sma_60":19987.0,"sma_120":20487.83},{"date":"2026-01-19","open":19200,"high":19200,"low":18910,"close":19170,"volume":9048,"rsi_14":26.67,"sma_20":19450.5,"sma_60":19936.0,"sma_120":20468.42},{"date":"2026-01-20","open":19210,"high":19370,"low":19130,"close":19240,"volume":10377,"rsi_14":23.26,"sma_20":19412.5,"sma_60":19915.0,"sma_120":20454.58},{"date":"2026-01-21","open":19190,"high":19200,"low":18860,"close":19170,"volume":10240,"rsi_14":25.32,"sma_20":19376.0,"sma_60":19892.83,"sma_120":20441.0},{"date":"2026-01-22","open":19100,"high":19160,"low":18940,"close":19120,"volume":4780,"rsi_14":14.67,"sma_20":19342.0,"sma_60":19869.0,"sma_120":20427.83},{"date":"2026-01-23","open":19120,"high":19370,"low":19030,"close":19360,"volume":9527,"rsi_14":41.18,"sma_20":19322.5,"sma_60":19849.17,"sma_120":20420.42},{"date":"2026-01-26","open":19370,"high":19780,"low":19370,"close":19770,"volume":10140,"rsi_14":73.79,"sma_20":19333.5,"sma_60":19844.5,"sma_120":20411.83},{"date":"2026-01-27","open":19700,"high":19780,"low":19430,"close":19450,"volume":7472,"rsi_14":55.97,"sma_20":19326.5,"sma_60":19837.0,"sma_120":20397.25},{"date":"2026-01-28","open":19450,"high":19450,"low":19010,"close":19390,"volume":8784,"rsi_14":58.14,"sma_20":19311.0,"sma_60":19829.67,"sma_120":20385.08},{"date":"2026-01-29","open":19390,"high":19700,"low":19300,"close":19700,"volume":9856,"rsi_14":66.25,"sma_20":19318.0,"sma_60":19830.33,"sma_120":20382.58},{"date":"2026-01-30","open":19700,"high":19880,"low":19560,"close":19760,"volume":15035,"rsi_14":67.07,"sma_20":19323.5,"sma_60":19837.83,"sma_120":20380.58},{"date":"2026-02-02","open":19760,"high":19760,"low":19170,"close":19350,"volume":13622,"rsi_14":53.66,"sma_20":19315.5,"sma_60":19828.33,"sma_120":20373.08},{"date":"2026-02-03","open":19500,"high":19600,"low":19190,"close":19410,"volume":25756,"rsi_14":56.04,"sma_20":19322.0,"sma_60":19820.33,"sma_120":20364.42},{"date":"2026-02-04","open":19410,"high":19800,"low":19390,"close":19780,"volume":13616,"rsi_14":62.55,"sma_20":19346.5,"sma_60":19830.5,"sma_120":20359.67},{"date":"2026-02-05","open":19830,"high":21500,"low":19600,"close":20950,"volume":73446,"rsi_14":74.72,"sma_20":19435.0,"sma_60":19842.17,"sma_120":20365.5},{"date":"2026-02-06","open":20600,"high":20750,"low":20050,"close":20600,"volume":10563,"rsi_14":68.1,"sma_20":19506.0,"sma_60":19849.67,"sma_120":20370.5},{"date":"2026-02-09","open":20800,"high":20800,"low":20250,"close":20400,"volume":8185,"rsi_14":64.22,"sma_20":19566.0,"sma_60":19853.0,"sma_120":20372.58},{"date":"2026-02-10","open":20450,"high":20650,"low":20250,"close":20550,"volume":8681,"rsi_14":66.59,"sma_20":19633.5,"sma_60":19858.0,"sma_120":20375.92},{"date":"2026-02-11","open":20700,"high":20750,"low":20200,"close":20650,"volume":3797,"rsi_14":68.17,"sma_20":19708.0,"sma_60":19868.0,"sma_120":20378.83},{"date":"2026-02-12","open":20550,"high":20800,"low":20300,"close":20550,"volume":7926,"rsi_14":64.62,"sma_20":19777.0,"sma_60":19879.0,"sma_120":20383.58},{"date":"2026-02-13","open":20600,"high":20600,"low":19980,"close":20050,"volume":12893,"rsi_14":53.37,"sma_20":19821.0,"sma_60":19880.83,"sma_120":20384.58},{"date":"2026-02-19","open":20100,"high":20350,"low":20050,"close":20300,"volume":10980,"rsi_14":60.39,"sma_20":19877.5,"sma_60":19890.67,"sma_120":20392.08},{"date":"2026-02-20","open":20300,"high":20600,"low":19940,"close":20400,"volume":14974,"rsi_14":62.23,"sma_20":19935.5,"sma_60":19902.17,"sma_120":20398.75},{"date":"2026-02-23","open":20500,"high":20850,"low":20350,"close":20650,"volume":12845,"rsi_14":61.67,"sma_20":20009.5,"sma_60":19916.33,"sma_120":20407.83},{"date":"2026-02-24","open":20500,"high":20750,"low":20350,"close":20350,"volume":11253,"rsi_14":56.84,"sma_20":20071.0,"sma_60":19924.5,"sma_120":20413.08},{"date":"2026-02-25","open":20450,"high":20550,"low":20150,"close":20350,"volume":6274,"rsi_14":62.82,"sma_20":20120.5,"sma_60":19935.33,"sma_120":20420.08},{"date":"2026-02-26","open":20300,"high":20400,"low":19730,"close":19740,"volume":19882,"rsi_14":53.71,"sma_20":20119.0,"sma_60":19923.67,"sma_120":20420.33},{"date":"2026-02-27","open":19860,"high":19990,"low":19740,"close":19940,"volume":8664,"rsi_14":51.87,"sma_20":20143.5,"sma_60":19936.5,"sma_120":20426.75},{"date":"2026-03-03","open":19800,"high":19920,"low":19380,"close":19380,"volume":15837,"rsi_14":28.61,"sma_20":20143.0,"sma_60":19927.67,"sma_120":20425.75},{"date":"2026-03-04","open":19210,"high":19310,"low":17850,"close":17890,"volume":56742,"rsi_14":21.83,"sma_20":20052.5,"sma_60":19894.17,"sma_120":20418.75},{"date":"2026-03-05","open":18400,"high":18780,"low":18200,"close":18330,"volume":29119,"rsi_14":29.5,"sma_20":19981.0,"sma_60":19867.5,"sma_120":20413.75},{"date":"2026-03-06","open":18280,"high":18520,"low":17940,"close":18380,"volume":24730,"rsi_14":28.08,"sma_20":19932.5,"sma_60":19840.83,"sma_120":20409.5},{"date":"2026-03-09","open":18200,"high":18200,"low":17550,"close":17870,"volume":19219,"rsi_14":24.07,"sma_20":19855.5,"sma_60":19792.83,"sma_120":20398.08},{"date":"2026-03-10","open":18050,"high":18490,"low":17950,"close":18490,"volume":15403,"rsi_14":32.48,"sma_20":19791.0,"sma_60":19754.33,"sma_120":20389.67},{"date":"2026-03-11","open":18500,"high":18960,"low":18500,"close":18840,"volume":6246,"rsi_14":39.44,"sma_20":19685.5,"sma_60":19720.83,"sma_120":20355.42},{"date":"2026-03-12","open":18830,"high":18830,"low":18600,"close":18800,"volume":5747,"rsi_14":36.41,"sma_20":19595.5,"sma_60":19688.33,"sma_120":20323.33},{"date":"2026-03-13","open":18780,"high":18950,"low":18560,"close":18950,"volume":5285,"rsi_14":36.98,"sma_20":19523.0,"sma_60":19658.33,"sma_120":20292.92},{"date":"2026-03-16","open":18800,"high":18990,"low":18620,"close":18990,"volume":6317,"rsi_14":34.51,"sma_20":19445.0,"sma_60":19605.17,"sma_120":20234.25},{"date":"2026-03-17","open":18900,"high":18970,"low":18580,"close":18590,"volume":4473,"rsi_14":33.88,"sma_20":19342.0,"sma_60":19595.5,"sma_120":20229.42},{"date":"2026-03-18","open":18690,"high":18700,"low":18240,"close":18300,"volume":16527,"rsi_14":32.17,"sma_20":19229.5,"sma_60":19551.33,"sma_120":20193.17},{"date":"2026-03-19","open":18300,"high":18380,"low":18000,"close":18270,"volume":19522,"rsi_14":35.78,"sma_20":19140.5,"sma_60":19512.5,"sma_120":20157.08},{"date":"2026-03-20","open":18300,"high":19820,"low":18010,"close":19600,"volume":26284,"rsi_14":47.3,"sma_20":19105.5,"sma_60":19496.67,"sma_120":20132.08},{"date":"2026-03-23","open":19500,"high":19600,"low":18840,"close":18840,"volume":7030,"rsi_14":45.85,"sma_20":19027.5,"sma_60":19472.33,"sma_120":20100.75},{"date":"2026-03-24","open":19190,"high":19190,"low":18410,"close":18600,"volume":6772,"rsi_14":56.76,"sma_20":18925.0,"sma_60":19449.0,"sma_120":20067.0},{"date":"2026-03-25","open":18940,"high":18940,"low":18220,"close":18710,"volume":9040,"rsi_14":53.86,"sma_20":18843.0,"sma_60":19429.17,"sma_120":20034.17},{"date":"2026-03-26","open":18710,"high":18770,"low":18300,"close":18770,"volume":5456,"rsi_14":53.96,"sma_20":18764.0,"sma_60":19412.0,"sma_120":20001.42},{"date":"2026-03-27","open":18700,"high":18700,"low":18300,"close":18640,"volume":10154,"rsi_14":58.46,"sma_20":18709.0,"sma_60":19393.5,"sma_120":19968.0},{"date":"2026-03-30","open":18580,"high":18630,"low":18240,"close":18590,"volume":7326,"rsi_14":51.26,"sma_20":18641.5,"sma_60":19377.5,"sma_120":19933.33},{"date":"2026-03-31","open":18630,"high":18970,"low":18460,"close":18580,"volume":14395,"rsi_14":46.43,"sma_20":18601.5,"sma_60":19360.67,"sma_120":19900.25},{"date":"2026-04-01","open":18610,"high":18880,"low":18610,"close":18670,"volume":3352,"rsi_14":48.24,"sma_20":18640.5,"sma_60":19343.5,"sma_120":19865.83},{"date":"2026-04-02","open":18890,"high":18950,"low":18470,"close":18650,"volume":5491,"rsi_14":45.79,"sma_20":18656.5,"sma_60":19328.33,"sma_120":19831.25},{"date":"2026-04-03","open":18650,"high":18740,"low":18410,"close":18630,"volume":4943,"rsi_14":44.92,"sma_20":18669.0,"sma_60":19311.33,"sma_120":19802.75},{"date":"2026-04-06","open":18610,"high":18620,"low":18280,"close":18600,"volume":3804,"rsi_14":50.16,"sma_20":18705.5,"sma_60":19296.17,"sma_120":19774.0},{"date":"2026-04-07","open":18600,"high":18690,"low":18010,"close":18540,"volume":5792,"rsi_14":54.08,"sma_20":18708.0,"sma_60":19283.83,"sma_120":19745.58},{"date":"2026-04-08","open":18570,"high":19000,"low":18500,"close":18940,"volume":11859,"rsi_14":60.12,"sma_20":18713.0,"sma_60":19278.0,"sma_120":19725.5},{"date":"2026-04-09","open":18940,"high":19120,"low":18370,"close":18400,"volume":14787,"rsi_14":26.19,"sma_20":18693.0,"sma_60":19265.0,"sma_120":19707.58},{"date":"2026-04-10","open":18680,"high":19100,"low":18540,"close":19020,"volume":17211,"rsi_14":53.78,"sma_20":18696.5,"sma_60":19262.33,"sma_120":19689.42},{"date":"2026-04-13","open":18880,"high":19300,"low":18500,"close":18920,"volume":17592,"rsi_14":57.14,"sma_20":18693.0,"sma_60":19257.67,"sma_120":19671.67},{"date":"2026-04-14","open":18940,"high":19190,"low":18350,"close":18700,"volume":39469,"rsi_14":49.79,"sma_20":18698.5,"sma_60":19249.33,"sma_120":19650.42},{"date":"2026-04-15","open":18830,"high":19100,"low":18700,"close":18920,"volume":12332,"rsi_14":52.99,"sma_20":18729.5,"sma_60":19245.33,"sma_120":19629.33},{"date":"2026-04-16","open":19080,"high":19170,"low":18920,"close":19030,"volume":7538,"rsi_14":57.83,"sma_20":18767.5,"sma_60":19243.0,"sma_120":19615.0},{"date":"2026-04-17","open":19980,"high":19990,"low":18990,"close":19020,"volume":8215,"rsi_14":58.78,"sma_20":18738.5,"sma_60":19240.5,"sma_120":19600.17},{"date":"2026-04-20","open":19020,"high":19120,"low":18900,"close":18940,"volume":8735,"rsi_14":57.14,"sma_20":18743.5,"sma_60":19235.5,"sma_120":19586.33},{"date":"2026-04-21","open":18990,"high":19140,"low":18470,"close":18620,"volume":16267,"rsi_14":49.09,"sma_20":18744.5,"sma_60":19226.33,"sma_120":19570.67},{"date":"2026-04-22","open":18720,"high":18730,"low":18390,"close":18730,"volume":14372,"rsi_14":51.41,"sma_20":18745.5,"sma_60":19219.83,"sma_120":19555.92},{"date":"2026-04-23","open":18610,"high":18630,"low":18500,"close":18630,"volume":3905,"rsi_14":50.0,"sma_20":18738.5,"sma_60":19207.67,"sma_120":19539.92},{"date":"2026-04-24","open":18730,"high":18730,"low":18460,"close":18690,"volume":6825,"rsi_14":51.53,"sma_20":18741.0,"sma_60":19189.67,"sma_120":19524.42},{"date":"2026-04-27","open":18780,"high":18840,"low":18600,"close":18790,"volume":5823,"rsi_14":54.18,"sma_20":18751.0,"sma_60":19178.67,"sma_120":19513.92},{"date":"2026-04-28","open":18800,"high":19000,"low":18700,"close":18810,"volume":15232,"rsi_14":47.51,"sma_20":18762.5,"sma_60":19169.0,"sma_120":19504.83},{"date":"2026-04-29","open":18710,"high":18900,"low":18670,"close":18690,"volume":5508,"rsi_14":56.62,"sma_20":18763.5,"sma_60":19152.17,"sma_120":19491.25},{"date":"2026-04-30","open":18690,"high":18920,"low":18610,"close":18840,"volume":4788,"rsi_14":55.0,"sma_20":18815.5,"sma_60":18740.5,"sma_120":19196.0},{"date":"2026-05-04","open":18990,"high":18990,"low":18620,"close":18920,"volume":3638,"rsi_14":50.0,"sma_20":18787.5,"sma_60":19129.67,"sma_120":19485.25},{"date":"2026-05-06","open":18700,"high":18830,"low":18410,"close":18410,"volume":8915,"rsi_14":42.71,"sma_20":18778.0,"sma_60":19113.0,"sma_120":19472.67},{"date":"2026-05-07","open":18580,"high":18600,"low":17770,"close":18180,"volume":32732,"rsi_14":31.5,"sma_20":18760.0,"sma_60":19086.33,"sma_120":19458.42},{"date":"2026-05-08","open":18190,"high":18190,"low":17880,"close":18030,"volume":4857,"rsi_14":25.49,"sma_20":18714.5,"sma_60":19037.67,"sma_120":19439.92},{"date":"2026-05-11","open":18240,"high":18240,"low":17460,"close":18010,"volume":14441,"rsi_14":25.37,"sma_20":18695.0,"sma_60":18994.5,"sma_120":19422.08},{"date":"2026-05-12","open":18000,"high":18000,"low":16900,"close":17790,"volume":33510,"rsi_14":23.74,"sma_20":18633.5,"sma_60":18951.0,"sma_120":19402.0},{"date":"2026-05-13","open":17520,"high":17770,"low":16610,"close":17680,"volume":11286,"rsi_14":26.26,"sma_20":18571.5,"sma_60":18903.17,"sma_120":19380.58},{"date":"2026-05-14","open":17660,"high":17680,"low":17330,"close":17660,"volume":6078,"rsi_14":21.69,"sma_20":18519.5,"sma_60":18853.33,"sma_120":19360.67},{"date":"2026-05-15","open":17560,"high":17670,"low":16900,"close":17400,"volume":40838,"rsi_14":20.0,"sma_20":18443.5,"sma_60":18800.83,"sma_120":19339.92},{"date":"2026-05-18","open":21900,"high":22000,"low":21150,"close":21200,"volume":311644,"rsi_14":71.68,"sma_20":18552.0,"sma_60":18820.0,"sma_120":19350.42},{"date":"2026-05-19","open":21250,"high":21350,"low":21100,"close":21150,"volume":80302,"rsi_14":70.56,"sma_20":18658.5,"sma_60":18834.17,"sma_120":19362.42},{"date":"2026-05-20","open":21300,"high":21750,"low":21300,"close":21550,"volume":81658,"rsi_14":72.39,"sma_20":18789.0,"sma_60":18853.33,"sma_120":19377.75},{"date":"2026-05-21","open":21500,"high":21600,"low":21450,"close":21500,"volume":60452,"rsi_14":73.22,"sma_20":18933.0,"sma_60":18867.5,"sma_120":19391.92},{"date":"2026-05-22","open":21400,"high":21550,"low":21300,"close":21450,"volume":77210,"rsi_14":71.93,"sma_20":19069.0,"sma_60":18885.83,"sma_120":19405.17},{"date":"2026-05-26","open":21500,"high":21500,"low":21350,"close":21350,"volume":40180,"rsi_14":70.35,"sma_20":19205.0,"sma_60":18902.5,"sma_120":19418.92},{"date":"2026-05-27","open":21200,"high":21350,"low":20950,"close":21250,"volume":71938,"rsi_14":75.54,"sma_20":19333.0,"sma_60":18927.67,"sma_120":19430.92},{"date":"2026-05-28","open":21100,"high":21300,"low":20950,"close":21150,"volume":42001,"rsi_14":77.35,"sma_20":19451.0,"sma_60":18947.83,"sma_120":19442.17},{"date":"2026-05-29","open":21200,"high":21250,"low":20950,"close":21200,"volume":57481,"rsi_14":79.74,"sma_20":19570.5,"sma_60":18978.17,"sma_120":19452.92},{"date":"2026-06-01","open":21200,"high":21200,"low":20900,"close":20900,"volume":44496,"rsi_14":75.76,"sma_20":19681.0,"sma_60":19028.33,"sma_120":19461.25},{"date":"2026-06-02","open":21150,"high":21150,"low":20750,"close":20850,"volume":73724,"rsi_14":78.12,"sma_20":19781.5,"sma_60":19070.33,"sma_120":19468.92},{"date":"2026-06-04","open":21100,"high":21150,"low":20800,"close":20900,"volume":133031,"rsi_14":79.93,"sma_20":19880.5,"sma_60":19112.33,"sma_120":19476.58},{"date":"2026-06-05","open":20800,"high":21150,"low":18710,"close":20400,"volume":54509,"rsi_14":73.38,"sma_20":19980.0,"sma_60":19154.5,"sma_120":19473.67},{"date":"2026-06-08","open":20150,"high":20300,"low":19370,"close":19970,"volume":6757,"rsi_14":71.31,"sma_20":20069.5,"sma_60":19179.17,"sma_120":19466.75},{"date":"2026-06-09","open":19780,"high":19900,"low":19490,"close":19700,"volume":16425,"rsi_14":20.0,"sma_20":20153.0,"sma_60":19193.5,"sma_120":19457.17},{"date":"2026-06-10","open":18000,"high":18170,"low":15160,"close":15210,"volume":264249,"rsi_14":7.2,"sma_20":20013.0,"sma_60":19133.67,"sma_120":19411.0},{"date":"2026-06-11","open":15000,"high":15000,"low":14410,"close":14600,"volume":63245,"rsi_14":1.4,"sma_20":19853.5,"sma_60":19061.17,"sma_120":19359.75},{"date":"2026-06-12","open":14760,"high":15720,"low":14760,"close":15480,"volume":44733,"rsi_14":12.28,"sma_20":19743.5,"sma_60":19002.67,"sma_120":19316.67},{"date":"2026-06-15","open":15550,"high":15790,"low":15200,"close":15520,"volume":18269,"rsi_14":12.8,"sma_20":19636.5,"sma_60":18951.5,"sma_120":19273.5},{"date":"2026-06-16","open":15680,"high":15680,"low":15020,"close":15030,"volume":21380,"rsi_14":12.2,"sma_20":19518.0,"sma_60":18897.0,"sma_120":19224.17},{"date":"2026-06-17","open":15210,"high":15210,"low":14690,"close":15030,"volume":44397,"rsi_14":12.76,"sma_20":17306.0,"sma_60":18460.0,"sma_120":18926.75},{"date":"2026-06-18","open":14920,"high":15080,"low":14580,"close":14690,"volume":19118,"rsi_14":12.0,"sma_20":18886.5,"sma_60":18761.17,"sma_120":19128.92},{"date":"2026-06-19","open":14880,"high":14890,"low":14280,"close":14350,"volume":20655,"rsi_14":11.04,"sma_20":18526.5,"sma_60":18686.33,"sma_120":19079.33},{"date":"2026-06-22","open":14580,"high":14580,"low":14020,"close":14290,"volume":10368,"rsi_14":11.35,"sma_20":18166.0,"sma_60":18614.5,"sma_120":19031.75},{"date":"2026-06-23","open":14000,"high":14060,"low":13570,"close":13580,"volume":52147,"rsi_14":10.53,"sma_20":17772.5,"sma_60":18529.0,"sma_120":18979.08},{"date":"2026-06-24","open":13640,"high":13890,"low":13380,"close":13590,"volume":19136,"rsi_14":10.14,"sma_20":17384.5,"sma_60":18442.67,"sma_120":18927.33},{"date":"2026-06-25","open":13400,"high":13630,"low":13360,"close":13370,"volume":9217,"rsi_14":10.46,"sma_20":16990.5,"sma_60":18354.83,"sma_120":18874.17},{"date":"2026-06-26","open":13270,"high":13410,"low":12760,"close":13400,"volume":58087,"rsi_14":11.31,"sma_20":16603.0,"sma_60":18268.33,"sma_120":18822.92},{"date":"2026-06-29","open":13200,"high":14650,"low":13200,"close":14190,"volume":21331,"rsi_14":19.42,"sma_20":16252.5,"sma_60":18195.17,"sma_120":18777.92},{"date":"2026-06-30","open":14390,"high":14470,"low":14070,"close":14230,"volume":10525,"rsi_14":39.25,"sma_20":15919.0,"sma_60":18121.17,"sma_120":18732.33},{"date":"2026-07-01","open":14200,"high":14800,"low":14200,"close":14630,"volume":3638,"rsi_14":50.34,"sma_20":15608.0,"sma_60":18054.17,"sma_120":18691.25},{"date":"2026-07-02","open":14490,"high":15490,"low":13900,"close":14750,"volume":15314,"rsi_14":39.83,"sma_20":15300.5,"sma_60":17989.5,"sma_120":18650.42},{"date":"2026-07-03","open":14650,"high":15270,"low":14430,"close":15250,"volume":12779,"rsi_14":46.67,"sma_20":15043.0,"sma_60":17933.67,"sma_120":18614.92},{"date":"2026-07-06","open":15250,"high":15500,"low":14490,"close":14990,"volume":9736,"rsi_14":49.48,"sma_20":14794.0,"sma_60":17874.5,"sma_120":18579.17},{"date":"2026-07-07","open":14920,"high":15300,"low":14810,"close":14980,"volume":5000,"rsi_14":49.35,"sma_20":14558.0,"sma_60":17808.5,"sma_120":18543.25},{"date":"2026-07-08","open":15100,"high":15290,"low":14560,"close":14820,"volume":19272,"rsi_14":51.78,"sma_20":14538.5,"sma_60":17748.83,"sma_120":18506.92},{"date":"2026-07-09","open":15110,"high":15390,"low":14400,"close":14790,"volume":31821,"rsi_14":56.59,"sma_20":14548.0,"sma_60":17678.33,"sma_120":18470.33},{"date":"2026-07-10","open":14790,"high":15250,"low":14790,"close":15040,"volume":3938,"rsi_14":60.62,"sma_20":14526.0,"sma_60":17613.67,"sma_120":18435.67},{"date":"2026-07-13","open":15080,"high":15260,"low":14610,"close":14900,"volume":7825,"rsi_14":72.3,"sma_20":14495.0,"sma_60":17550.33,"sma_120":18399.83},{"date":"2026-07-14","open":14900,"high":14900,"low":14340,"close":14500,"volume":10114,"rsi_14":63.58,"sma_20":14468.5,"sma_60":17476.67,"sma_120":18361.0},{"date":"2026-07-15","open":14580,"high":14660,"low":14000,"close":14090,"volume":16372,"rsi_14":60.17,"sma_20":14421.5,"sma_60":17394.33,"sma_120":18318.67},{"date":"2026-07-16","open":14060,"high":14200,"low":13790,"close":14200,"volume":7019,"rsi_14":61.05,"sma_20":14397.0,"sma_60":17314.0,"sma_120":18277.25},{"date":"2026-07-20","open":14200,"high":14200,"low":13700,"close":13700,"volume":4682,"rsi_14":42.64,"sma_20":14364.5,"sma_60":17226.67,"sma_120":18231.08},{"date":"2026-07-21","open":14000,"high":14020,"low":13650,"close":13930,"volume":5131,"rsi_14":45.74,"sma_20":14346.5,"sma_60":17148.5,"sma_120":18187.42},{"date":"2026-07-22","open":13930,"high":14020,"low":13790,"close":13830,"volume":5384,"rsi_14":37.58,"sma_20":14359.0,"sma_60":17066.83,"sma_120":18143.33},{"date":"2026-07-23","open":13900,"high":14490,"low":13900,"close":14480,"volume":6995,"rsi_14":46.4,"sma_20":14403.5,"sma_60":16997.67,"sma_120":18102.67},{"date":"2026-07-24","open":14480,"high":14660,"low":14330,"close":14330,"volume":3478,"rsi_14":36.47,"sma_20":14451.5,"sma_60":16925.0,"sma_120":18057.33},{"date":"2026-07-27","open":14440,"high":14570,"low":14100,"close":14390,"volume":4302,"rsi_14":40.62,"sma_20":14501.0,"sma_60":16851.67,"sma_120":18015.17},{"date":"2026-07-28","open":14020,"high":14240,"low":13350,"close":13420,"volume":16151,"rsi_14":31.25,"sma_20":14462.5,"sma_60":16761.83,"sma_120":17965.42},{"date":"2026-07-29","open":13390,"high":13740,"low":12570,"close":12620,"volume":27817,"rsi_14":27.08,"sma_20":14382.0,"sma_60":16660.67,"sma_120":17906.42},{"date":"2026-07-30","open":12620,"high":13270,"low":12620,"close":12660,"volume":18463,"rsi_14":27.86,"sma_20":14283.5,"sma_60":16557.67,"sma_120":17847.25},{"date":"2026-07-31","open":12840,"high":13780,"low":12840,"close":13750,"volume":17257,"rsi_14":38.58,"sma_20":14233.5,"sma_60":16471.5,"sma_120":17800.58},{"date":"2026-08-03","open":13670,"high":13780,"low":13390,"close":13610,"volume":8957,"rsi_14":38.58,"sma_20":14151.5,"sma_60":16391.5,"sma_120":17752.25},{"date":"2026-08-04","open":13730,"high":14050,"low":13610,"close":13760,"volume":6226,"rsi_14":43.15,"sma_20":14090.0,"sma_60":16317.83,"sma_120":17702.08},{"date":"2026-08-05","open":13900,"high":14130,"low":13800,"close":13990,"volume":5100,"rsi_14":49.04,"sma_20":14040.5,"sma_60":16250.5,"sma_120":17644.08},{"date":"2026-08-06","open":13980,"high":14100,"low":13650,"close":13730,"volume":11259,"rsi_14":45.62,"sma_20":13986.0,"sma_60":16179.17,"sma_120":17586.83},{"date":"2026-08-07","open":13750,"high":13900,"low":13620,"close":13830,"volume":5998,"rsi_14":51.31,"sma_20":13938.0,"sma_60":16113.17,"sma_120":17532.08},{"date":"2026-08-10","open":13900,"high":14300,"low":13890,"close":14300,"volume":5198,"rsi_14":53.55,"sma_20":13901.0,"sma_60":16056.83,"sma_120":17480.0},{"date":"2026-08-11","open":14310,"high":14310,"low":14100,"close":14270,"volume":8139,"rsi_14":54.28,"sma_20":13869.5,"sma_60":16000.33,"sma_120":17426.83},{"date":"2026-08-12","open":14290,"high":14320,"low":13930,"close":14070,"volume":9467,"rsi_14":45.63,"sma_20":13848.0,"sma_60":15944.83,"sma_120":17372.83},{"date":"2026-08-13","open":14190,"high":14200,"low":13800,"close":14170,"volume":19166,"rsi_14":48.28,"sma_20":13852.0,"sma_60":15827.67,"sma_120":17323.83},{"date":"2026-08-14","open":14190,"high":14870,"low":14040,"close":14790,"volume":20291,"rsi_14":53.85,"sma_20":13881.5,"sma_60":15721.67,"sma_120":17277.92},{"date":"2026-08-18","open":14750,"high":14750,"low":14020,"close":14200,"volume":11611,"rsi_14":58.09,"sma_20":13906.5,"sma_60":15599.17,"sma_120":17226.25},{"date":"2026-08-19","open":14290,"high":14290,"low":13550,"close":13830,"volume":10271,"rsi_14":63.78,"sma_20":13901.5,"sma_60":15471.33,"sma_120":17169.42},{"date":"2026-08-20","open":13860,"high":13860,"low":13500,"close":13700,"volume":26007,"rsi_14":61.61,"sma_20":13895.0,"sma_60":15342.17,"sma_120":17114.0},{"date":"2026-08-21","open":13700,"high":13700,"low":13280,"close":13510,"volume":10275,"rsi_14":46.65,"sma_20":13846.5,"sma_60":15211.5,"sma_120":17057.0},{"date":"2026-08-24","open":13510,"high":13550,"low":13280,"close":13490,"volume":2927,"rsi_14":48.27,"sma_20":13804.5,"sma_60":15082.17,"sma_120":17004.92},{"date":"2026-08-25","open":13400,"high":13610,"low":13200,"close":13610,"volume":4942,"rsi_14":47.81,"sma_20":13765.5,"sma_60":14956.5,"sma_120":16952.17},{"date":"2026-08-26","open":13610,"high":14000,"low":13560,"close":14000,"volume":11233,"rsi_14":50.14,"sma_20":13794.5,"sma_60":14836.5,"sma_120":16907.33},{"date":"2026-08-27","open":14000,"high":14020,"low":13720,"close":14020,"volume":7144,"rsi_14":54.33,"sma_20":13864.5,"sma_60":14721.83,"sma_120":16875.08},{"date":"2026-08-28","open":13950,"high":13950,"low":13640,"close":13810,"volume":2927,"rsi_14":49.71,"sma_20":13922.0,"sma_60":14604.5,"sma_120":16837.42},{"date":"2026-08-31","open":13810,"high":13900,"low":13610,"close":13900,"volume":5035,"rsi_14":43.51,"sma_20":13929.5,"sma_60":14487.83,"sma_120":16800.08},{"date":"2026-09-01","open":13900,"high":13910,"low":13670,"close":13790,"volume":2277,"rsi_14":42.41,"sma_20":13938.5,"sma_60":14377.67,"sma_120":16766.08},{"date":"2026-09-02","open":13790,"high":13790,"low":13360,"close":13700,"volume":10029,"rsi_14":43.93,"sma_20":13935.5,"sma_60":14273.17,"sma_120":16726.17},{"date":"2026-09-03","open":13700,"high":13740,"low":13590,"close":13740,"volume":2477,"rsi_14":42.81,"sma_20":13923.0,"sma_60":14173.83,"sma_120":16683.67},{"date":"2026-09-04","open":13730,"high":13790,"low":13630,"close":13790,"volume":2337,"rsi_14":29.34,"sma_20":13926.0,"sma_60":14150.17,"sma_120":16641.92},{"date":"2026-09-07","open":13800,"high":13860,"low":13680,"close":13800,"volume":1593,"rsi_14":39.13,"sma_20":13924.5,"sma_60":14136.83,"sma_120":16599.0},{"date":"2026-09-08","open":13670,"high":13800,"low":13580,"close":13680,"volume":4105,"rsi_14":45.28,"sma_20":13893.5,"sma_60":14106.83,"sma_120":16554.75},{"date":"2026-09-09","open":15450,"high":15450,"low":14300,"close":14320,"volume":98108,"rsi_14":64.76,"sma_20":13896.0,"sma_60":14086.83,"sma_120":16519.17},{"date":"2026-09-10","open":14320,"high":14400,"low":14150,"close":14290,"volume":28860,"rsi_14":70.1,"sma_20":13907.0,"sma_60":14074.5,"sma_120":16485.75},{"date":"2026-09-11","open":14390,"high":14740,"low":14200,"close":14480,"volume":21422,"rsi_14":73.46,"sma_20":13922.5,"sma_60":14065.33,"sma_120":16454.17},{"date":"2026-09-14","open":14480,"high":14690,"low":14260,"close":14390,"volume":12937,"rsi_14":68.75,"sma_20":13902.5,"sma_60":14060.33,"sma_120":16410.75},{"date":"2026-09-15","open":14710,"high":14820,"low":14350,"close":14510,"volume":17641,"rsi_14":64.09,"sma_20":13918.0,"sma_60":14063.0,"sma_120":16374.67},{"date":"2026-09-16","open":14600,"high":14780,"low":14400,"close":14770,"volume":19723,"rsi_14":68.29,"sma_20":13965.0,"sma_60":14071.0,"sma_120":16342.75},{"date":"2026-09-17","open":14820,"high":14820,"low":14650,"close":14750,"volume":12848,"rsi_14":75.27,"sma_20":14017.5,"sma_60":14090.5,"sma_120":16309.75},{"date":"2026-09-18","open":14800,"high":14800,"low":14500,"close":14590,"volume":11102,"rsi_14":67.88,"sma_20":14071.5,"sma_60":14107.17,"sma_120":16274.92},{"date":"2026-09-21","open":14780,"high":14780,"low":14490,"close":14520,"volume":9219,"rsi_14":69.31,"sma_20":14123.0,"sma_60":14126.33,"sma_120":16240.58},{"date":"2026-09-22","open":14770,"high":14900,"low":14480,"close":14520,"volume":12103,"rsi_14":72.78,"sma_20":14168.5,"sma_60":14145.0,"sma_120":16206.67},{"date":"2026-09-23","open":14630,"high":14660,"low":14450,"close":14530,"volume":12052,"rsi_14":72.32,"sma_20":14195.0,"sma_60":14150.67,"sma_120":16172.92},{"date":"2026-09-28","open":14410,"high":14540,"low":14400,"close":14510,"volume":11275,"rsi_14":70.69,"sma_20":14219.5,"sma_60":14155.33,"sma_120":16138.25},{"date":"2026-09-29","open":14420,"high":14700,"low":14420,"close":14700,"volume":9650,"rsi_14":73.44,"sma_20":14264.0,"sma_60":14156.5,"sma_120":16105.33},{"date":"2026-09-30","open":14740,"high":14900,"low":14680,"close":14780,"volume":9871,"rsi_14":79.26,"sma_20":14308.0,"sma_60":14157.0,"sma_120":16073.25},{"date":"2026-10-01","open":14650,"high":15200,"low":14650,"close":15180,"volume":8314,"rsi_14":76.22,"sma_20":14377.5,"sma_60":14155.83,"sma_120":16044.75},{"date":"2026-10-02","open":15190,"high":15240,"low":14810,"close":15000,"volume":9000,"rsi_14":69.83,"sma_20":14442.5,"sma_60":14156.0,"sma_120":16015.25},{"date":"2026-10-06","open":15060,"high":15110,"low":14860,"close":14960,"volume":8874,"rsi_14":64.63,"sma_20":14503.5,"sma_60":14155.67,"sma_120":15982.08},{"date":"2026-10-07","open":14980,"high":15200,"low":14880,"close":14930,"volume":15196,"rsi_14":67.09,"sma_20":14560.5,"sma_60":14157.5,"sma_120":15953.17},{"date":"2026-10-08","open":14950,"high":15130,"low":14880,"close":14980,"volume":7214,"rsi_14":65.56,"sma_20":14619.5,"sma_60":14160.67,"sma_120":15919.5},{"date":"2026-10-12","open":14920,"high":15240,"low":14870,"close":15240,"volume":5706,"rsi_14":65.56,"sma_20":14697.5,"sma_60":14164.0,"sma_120":15888.83},{"date":"2026-10-13","open":14800,"high":14920,"low":13870,"close":14790,"volume":14942,"rsi_14":51.03,"sma_20":14721.0,"sma_60":14162.17,"sma_120":15856.25},{"date":"2026-10-14","open":14860,"high":15270,"low":14820,"close":15020,"volume":9264,"rsi_14":60.7,"sma_20":14757.5,"sma_60":14170.83,"sma_120":15823.75},{"date":"2026-10-15","open":15020,"high":15020,"low":14800,"close":14930,"volume":11092,"rsi_14":60.1,"sma_20":14780.0,"sma_60":14184.83,"sma_120":15789.58},{"date":"2026-10-16","open":14900,"high":15100,"low":14850,"close":14930,"volume":9198,"rsi_14":60.1,"sma_20":14807.0,"sma_60":14197.0,"sma_120":15755.5},{"date":"2026-10-19","open":15050,"high":15200,"low":14830,"close":15190,"volume":7912,"rsi_14":64.47,"sma_20":14841.0,"sma_60":14221.83,"sma_120":15724.25},{"date":"2026-10-20","open":15080,"high":15140,"low":14990,"close":15010,"volume":6692,"rsi_14":60.25,"sma_20":14853.0,"sma_60":14239.83,"sma_120":15694.17},{"date":"2026-10-21","open":14980,"high":15600,"low":14860,"close":15110,"volume":10307,"rsi_14":58.72,"sma_20":14871.0,"sma_60":14261.17,"sma_120":15664.0},{"date":"2026-10-22","open":15300,"high":15300,"low":14790,"close":14850,"volume":10512,"rsi_14":51.38,"sma_20":14884.0,"sma_60":14267.33,"sma_120":15632.5},{"date":"2026-10-23","open":14551,"high":14810,"low":14384,"close":14810,"volume":6116}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":2.11,"pbr":0.54,"ttm_eps":null,"close":17867.8887},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":3.79,"pbr":0.81,"ttm_eps":null,"close":27016.4043},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":4.14,"pbr":0.6,"ttm_eps":null,"close":20677.75},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":6.02,"pbr":0.56,"ttm_eps":null,"close":19348.4648},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":8.72,"pbr":0.61,"ttm_eps":null,"close":20973.1465},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":10.82,"pbr":0.65,"ttm_eps":null,"close":22450.127},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":28.3,"pbr":0.56,"ttm_eps":null,"close":19700.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":29.67,"pbr":0.53,"ttm_eps":null,"close":18580.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":40.28,"pbr":0.41,"ttm_eps":null,"close":14230.0}],"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":"삼목에스폼","phase":"above-fold","symbol_resolved":true}