{"status":"ok","report":{"price_analysis":{"current":17060.0,"change_1d":-0.6,"change_7d":-3.9,"change_30d":-6.6,"high_30d":18490.0,"low_30d":16740.0,"position_in_range":18.0,"support":16915.0,"resistance":18315.0},"summary":"유나이티드제약(033270)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 2713.92억. 현재가 17,060원, 전일 대비 -0.6%, 30일 -6.6%. PER 3.6배 / ROE 7.6%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1.83만, 기관 순매수 1636.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 3.6배입니다. ROE 7.6%입니다. 시가총액 2713.92억. 매출 2980.81억, 영업이익 496.03억.","grade":"C","comment":"PER 3.56배, ROE 7.58%","per":3.56,"pbr":0.55,"roe":7.58,"eps":4786.79,"revenue":298080746196.0,"operating_income":49603155994.0,"net_income":76161529518.0,"market_cap":271391708320,"profit_margin":25.55,"roa":6.61,"operating_margin":16.64,"gross_margin":55.48,"debt_ratio":0.14813855908209655,"total_assets":570757221766.0,"total_equity":497115280426.0,"total_debt":73641941340.0,"dividend_yield":2.91,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 35.1로 약세 구간입니다. MACD(-171.53)가 시그널선(-122.77)을 하회합니다(데드크로스). 현재가가 SMA20(17595)과 SMA60(17885) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 17139~18051 (현재 위치 -9%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 35","rsi_14":35.12396694214877,"macd":-171.5262765209227,"macd_signal":-122.7707068573098,"sma_20":17595.0,"sma_60":17885.166666666668,"bb_upper":18051.48658249723,"bb_lower":17138.51341750277,"atr_14":405.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.83만, 기관 순매수 1636.00. 30일 누적: 외국인 -1.52만, 기관 8294.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-18295.0,"institutional_flow":1636.0,"data":[{"date":"2026-10-23","foreign_net":-4377.0,"institution_net":2312.0,"retail_net":2065.0},{"date":"2026-10-22","foreign_net":-648.0,"institution_net":-60.0,"retail_net":708.0},{"date":"2026-10-21","foreign_net":-5794.0,"institution_net":48.0,"retail_net":5746.0},{"date":"2026-10-20","foreign_net":-2582.0,"institution_net":-1331.0,"retail_net":3913.0},{"date":"2026-10-19","foreign_net":-4894.0,"institution_net":667.0,"retail_net":4227.0},{"date":"2026-10-16","foreign_net":11991.0,"institution_net":-251.0,"retail_net":-11740.0},{"date":"2026-10-15","foreign_net":12527.0,"institution_net":2504.0,"retail_net":-15031.0},{"date":"2026-10-14","foreign_net":-4749.0,"institution_net":465.0,"retail_net":4284.0},{"date":"2026-10-13","foreign_net":12914.0,"institution_net":-437.0,"retail_net":-12477.0},{"date":"2026-10-12","foreign_net":-4619.0,"institution_net":2516.0,"retail_net":2103.0},{"date":"2026-10-08","foreign_net":-23.0,"institution_net":76.0,"retail_net":-53.0},{"date":"2026-10-07","foreign_net":7091.0,"institution_net":-559.0,"retail_net":-6532.0},{"date":"2026-10-06","foreign_net":-1182.0,"institution_net":334.0,"retail_net":848.0},{"date":"2026-10-02","foreign_net":-10518.0,"institution_net":-139.0,"retail_net":10657.0},{"date":"2026-10-01","foreign_net":-599.0,"institution_net":273.0,"retail_net":326.0},{"date":"2026-09-30","foreign_net":7157.0,"institution_net":-709.0,"retail_net":-6448.0},{"date":"2026-09-29","foreign_net":-1908.0,"institution_net":527.0,"retail_net":1381.0},{"date":"2026-09-28","foreign_net":6399.0,"institution_net":-8606.0,"retail_net":2207.0},{"date":"2026-09-23","foreign_net":880.0,"institution_net":30.0,"retail_net":-910.0},{"date":"2026-09-22","foreign_net":-17874.0,"institution_net":56.0,"retail_net":17818.0},{"date":"2026-09-21","foreign_net":-4178.0,"institution_net":529.0,"retail_net":3649.0},{"date":"2026-09-18","foreign_net":3102.0,"institution_net":-356.0,"retail_net":-2746.0},{"date":"2026-09-17","foreign_net":436.0,"institution_net":614.0,"retail_net":-1050.0},{"date":"2026-09-16","foreign_net":-4067.0,"institution_net":-992.0,"retail_net":5059.0},{"date":"2026-09-15","foreign_net":-5123.0,"institution_net":134.0,"retail_net":4989.0},{"date":"2026-09-14","foreign_net":433.0,"institution_net":3219.0,"retail_net":-3652.0},{"date":"2026-09-11","foreign_net":-1493.0,"institution_net":709.0,"retail_net":784.0},{"date":"2026-09-10","foreign_net":-3964.0,"institution_net":3596.0,"retail_net":368.0},{"date":"2026-09-09","foreign_net":2909.0,"institution_net":179.0,"retail_net":-3088.0},{"date":"2026-09-08","foreign_net":-2470.0,"institution_net":2946.0,"retail_net":-476.0}],"periods":{"d1":{"foreign_net":-4377.0,"institution_net":2312.0,"retail_net":2065.0},"d3":{"foreign_net":-10819.0,"institution_net":2300.0,"retail_net":8519.0},"d7":{"foreign_net":6223.0,"institution_net":3889.0,"retail_net":-10112.0},"d14":{"foreign_net":5137.0,"institution_net":6145.0,"retail_net":-11282.0},"d30":{"foreign_net":-15223.0,"institution_net":8294.0,"retail_net":6929.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 3.56x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":63,"summary":"매출 +4.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":4.6,"unit":"%","percentile":57,"direction":"higher_better"},{"name":"영업이익 성장률","value":18.1,"unit":"%","percentile":69,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 7.6%","metrics":[{"name":"ROE","value":7.58,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":16.64,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":25.55,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":6.61,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":34,"summary":"RSI 35","metrics":[{"name":"RSI (14)","value":35.1,"unit":"","percentile":35,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-6.6,"unit":"%","percentile":38,"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":"B","percentile":79,"summary":"유동비율 5.5x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":5.52,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.06,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":78.2,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.17,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 3.56x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +4.6%"},"profitability":{"grade":"C","reason":"ROE 7.6%"},"momentum":{"grade":"D","reason":"RSI 35"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":6.61,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":7.58,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":8.69,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.15,"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":55.48,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":16.64,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":25.55,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":3.56,"current_pbr":0.55,"per_5y_high":15.01,"per_5y_low":3.65,"per_5y_avg":9.11,"per_percentile":0.0,"pbr_5y_high":1.12,"pbr_5y_low":0.69,"pbr_5y_avg":0.89,"pbr_percentile":0.0,"per_5y_median":8.65,"pbr_5y_median":0.85,"history":[{"quarter":"2024-Q2","per":10.92,"pbr":1.12},{"quarter":"2024-Q3","per":15.01,"pbr":0.98},{"quarter":"2024-Q4","per":8.65,"pbr":0.85},{"quarter":"2025-Q1","per":11.57,"pbr":0.9},{"quarter":"2025-Q2","per":9.39,"pbr":0.94},{"quarter":"2025-Q3","per":6.94,"pbr":0.85},{"quarter":"2025-Q4","per":7.92,"pbr":0.82},{"quarter":"2026-Q1","per":7.97,"pbr":0.85},{"quarter":"2026-Q2","per":3.65,"pbr":0.69},{"quarter":"현재","per":3.56,"pbr":0.55}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":22121.1523,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":19474.1777,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":17643.2598,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":18844.668,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":19765.1016,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":18234.2754,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":19070.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":19850.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":17450.0,"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":"Healthcare","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":10.92,"eps":2026.35,"close":22121.15,"source":"reported"},{"date":"2024-07","per":10.78,"eps":2026.35,"close":21837.55,"source":"reported"},{"date":"2024-08","per":10.54,"eps":2026.35,"close":21364.88,"source":"reported"},{"date":"2024-09","per":15.01,"eps":1297.44,"close":19474.18,"source":"reported"},{"date":"2024-10","per":15.19,"eps":1297.44,"close":19710.51,"source":"reported"},{"date":"2024-11","per":13.72,"eps":1297.44,"close":17800.91,"source":"reported"},{"date":"2024-12","per":8.65,"eps":2039.69,"close":17643.26,"source":"reported"},{"date":"2025-01","per":8.5,"eps":2039.69,"close":17342.91,"source":"reported"},{"date":"2025-02","per":9.6,"eps":2039.69,"close":19571.33,"source":"reported"},{"date":"2025-03","per":11.57,"eps":1629.23,"close":18844.67,"source":"reported"},{"date":"2025-04","per":11.61,"eps":1629.23,"close":18922.18,"source":"reported"},{"date":"2025-05","per":12.52,"eps":1629.23,"close":20394.87,"source":"reported"},{"date":"2025-06","per":9.39,"eps":2104.8,"close":19765.1,"source":"reported"},{"date":"2025-07","per":9.67,"eps":2104.8,"close":20346.43,"source":"reported"},{"date":"2025-08","per":9.48,"eps":2104.8,"close":19958.88,"source":"reported"},{"date":"2025-09","per":6.94,"eps":2625.95,"close":18234.28,"source":"reported"},{"date":"2025-10","per":7.01,"eps":2625.95,"close":18418.36,"source":"reported"},{"date":"2025-11","per":7.22,"eps":2625.95,"close":18970.62,"source":"reported"},{"date":"2025-12","per":7.92,"eps":2407.68,"close":19070.0,"source":"reported"},{"date":"2026-01","per":7.92,"eps":2407.68,"close":19080.0,"source":"reported"},{"date":"2026-02","per":8.33,"eps":2407.68,"close":20050.0,"source":"reported"},{"date":"2026-03","per":7.97,"eps":2491.15,"close":19850.0,"source":"reported"},{"date":"2026-04","per":8.11,"eps":2491.15,"close":20200.0,"source":"reported"},{"date":"2026-05","per":7.45,"eps":2491.15,"close":18550.0,"source":"reported"},{"date":"2026-06","per":3.65,"eps":4786.79,"close":17450.0,"source":"reported"},{"date":"2026-07","per":3.73,"eps":4786.79,"close":17850.0,"source":"reported"},{"date":"2026-08","per":3.71,"eps":4786.79,"close":17780.0,"source":"reported"},{"date":"2026-09","per":3.7,"eps":4786.79,"close":17720.0,"source":"reported"},{"date":"2026-10","per":3.56,"eps":4786.79,"close":17020.0,"source":"reported"}],"trailing_per_history_meta":{"avg":8.77,"std":3.17,"upper_1sd":11.95,"lower_1sd":5.6,"current":3.56,"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":2.91,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":92,"summary":"배당성향 10%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":10.4,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":9.7,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.06,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.91,"summary":"배당수익률 2.91%","metrics":[{"name":"배당수익률","value":2.91,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"3.6배"},{"label":"PBR","value":"0.6배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"7.6%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:36:04.553893+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"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":0.07584939358469962,"dividend_yield":null,"eps":2369.83,"revenue":77221337754.0,"operating_income":13297698401.0,"net_income":37705892562.0,"market_cap":null,"profit_margin":0.48828333798253665,"operating_margin":0.17220238327600315,"roa":0.0660629267998272,"gross_margin":0.5548452258686831,"total_equity":497115280426.0,"total_assets":570757221766.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":8.96,"pbr":0.73,"roe":0.030455652531044965,"dividend_yield":2.91,"eps":878.92,"revenue":73817185000.0,"operating_income":11255932329.0,"net_income":13984262716.0,"market_cap":334100000000.0,"profit_margin":0.18944454080713047,"operating_margin":0.15248390099134776,"roa":0.024833049254882087,"gross_margin":0.5509735714115893,"total_equity":459168054329.0,"total_assets":563131115010.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.02403496696749542,"dividend_yield":null,"eps":686.77,"revenue":72649430752.0,"operating_income":12539799044.0,"net_income":10927000233.0,"market_cap":null,"profit_margin":0.15040723815580875,"operating_margin":0.17260698279669295,"roa":0.021034022921236514,"gross_margin":0.556869522214202,"total_equity":454629301042.0,"total_assets":519491695617.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.03210595216871187,"dividend_yield":null,"eps":851.27,"revenue":74392792690.0,"operating_income":12509726220.0,"net_income":13544374007.0,"market_cap":null,"profit_margin":0.18206567487579556,"operating_margin":0.16815777130627302,"roa":0.02787446107313023,"gross_margin":0.5414719920363296,"total_equity":421864890841.0,"total_assets":485906219728.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.0028535052353544847,"dividend_yield":null,"eps":74.19,"revenue":70374422029.0,"operating_income":10759288652.0,"net_income":1180438661.0,"market_cap":null,"profit_margin":0.016773688891022976,"operating_margin":0.15288635191300465,"roa":0.0024659562257866603,"gross_margin":0.5618768641922994,"total_equity":413680215608.0,"total_assets":478694085749.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.030693929057554817,"dividend_yield":null,"eps":795.45,"revenue":71348222169.0,"operating_income":13775913013.0,"net_income":12656198405.0,"market_cap":null,"profit_margin":0.17738631769999416,"operating_margin":0.1930799758453614,"roa":0.02589119850296098,"gross_margin":0.565051797107239,"total_equity":412335559298.0,"total_assets":488822423711.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.03544960715328299,"dividend_yield":null,"eps":905.04,"revenue":73183436992.0,"operating_income":11831746710.0,"net_income":14399879121.0,"market_cap":null,"profit_margin":0.19676418207270197,"operating_margin":0.16167246574239716,"roa":0.030384072731051717,"gross_margin":0.5297563965086534,"total_equity":406207015461.0,"total_assets":473928536456.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.013404853041656095,"dividend_yield":null,"eps":330.12,"revenue":71356448968.0,"operating_income":15054626487.0,"net_income":5252465138.0,"market_cap":null,"profit_margin":0.07360883583704513,"operating_margin":0.21097779814899828,"roa":0.01141804295327474,"gross_margin":0.571101196084957,"total_equity":391833101167.0,"total_assets":460014484049.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.016519686725386923,"dividend_yield":null,"eps":-401.38,"revenue":70993649389.0,"operating_income":12530126143.0,"net_income":-6386240687.0,"market_cap":null,"profit_margin":-0.08995509798358818,"operating_margin":0.1764964366649598,"roa":-0.01313969788667026,"gross_margin":0.5931850419077771,"total_equity":386583643695.0,"total_assets":486026447646.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.04882587759437319,"dividend_yield":null,"eps":1205.91,"revenue":73173194293.0,"operating_income":16866708295.0,"net_income":19186884450.0,"market_cap":null,"profit_margin":0.2622119293189785,"operating_margin":0.23050392234432668,"roa":0.03941425194955928,"gross_margin":0.5785148986047423,"total_equity":392965480506.0,"total_assets":486800674907.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.00683969158569922,"dividend_yield":null,"eps":162.79,"revenue":70995956308.0,"operating_income":10402512252.0,"net_income":2590061552.0,"market_cap":null,"profit_margin":0.03648181793289184,"operating_margin":0.14652260203202333,"roa":0.00552416338454894,"gross_margin":0.5346876347198735,"total_equity":378681044247.0,"total_assets":468860417714.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.044827255775797395,"dividend_yield":null,"eps":1059.03,"revenue":70613351087.0,"operating_income":16015043012.0,"net_income":16849934590.0,"market_cap":null,"profit_margin":0.23862250311899008,"operating_margin":0.22679907928839801,"roa":0.03578128410397802,"gross_margin":0.5760943752531981,"total_equity":375885926952.0,"total_assets":470914753675.0}],"current_price":17060.0,"change_pct":-0.58,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":17900.0},{"date":"2016-10-25","close":17700.0},{"date":"2016-10-26","close":17650.0},{"date":"2016-10-27","close":17850.0},{"date":"2016-10-28","close":17650.0},{"date":"2016-10-31","close":16800.0},{"date":"2016-11-01","close":16800.0},{"date":"2016-11-02","close":16400.0},{"date":"2016-11-03","close":16550.0},{"date":"2016-11-04","close":17000.0},{"date":"2016-11-07","close":16950.0},{"date":"2016-11-08","close":17150.0},{"date":"2016-11-09","close":16600.0},{"date":"2016-11-10","close":17550.0},{"date":"2016-11-11","close":17850.0},{"date":"2016-11-14","close":18000.0},{"date":"2016-11-15","close":17600.0},{"date":"2016-11-16","close":18050.0},{"date":"2016-11-17","close":18050.0},{"date":"2016-11-18","close":18050.0},{"date":"2016-11-21","close":17900.0},{"date":"2016-11-22","close":17700.0},{"date":"2016-11-23","close":17300.0},{"date":"2016-11-24","close":16950.0},{"date":"2016-11-25","close":16900.0},{"date":"2016-11-28","close":16800.0},{"date":"2016-11-29","close":16700.0},{"date":"2016-11-30","close":17800.0},{"date":"2016-12-01","close":17200.0},{"date":"2016-12-02","close":17050.0},{"date":"2016-12-05","close":16800.0},{"date":"2016-12-06","close":16900.0},{"date":"2016-12-07","close":17050.0},{"date":"2016-12-08","close":17000.0},{"date":"2016-12-09","close":17250.0},{"date":"2016-12-12","close":17850.0},{"date":"2016-12-13","close":18200.0},{"date":"2016-12-14","close":18250.0},{"date":"2016-12-15","close":18350.0},{"date":"2016-12-16","close":18300.0},{"date":"2016-12-19","close":18250.0},{"date":"2016-12-20","close":18350.0},{"date":"2016-12-21","close":18250.0},{"date":"2016-12-22","close":18000.0},{"date":"2016-12-23","close":18400.0},{"date":"2016-12-26","close":18450.0},{"date":"2016-12-27","close":18400.0},{"date":"2016-12-28","close":18600.0},{"date":"2016-12-29","close":18500.0},{"date":"2017-01-02","close":18350.0},{"date":"2017-01-03","close":18250.0},{"date":"2017-01-04","close":18550.0},{"date":"2017-01-05","close":18800.0},{"date":"2017-01-06","close":18600.0},{"date":"2017-01-09","close":18150.0},{"date":"2017-01-10","close":17600.0},{"date":"2017-01-11","close":17450.0},{"date":"2017-01-12","close":17100.0},{"date":"2017-01-13","close":17400.0},{"date":"2017-01-16","close":17400.0},{"date":"2017-01-17","close":17250.0},{"date":"2017-01-18","close":17300.0},{"date":"2017-01-19","close":17100.0},{"date":"2017-01-20","close":16900.0},{"date":"2017-01-23","close":17200.0},{"date":"2017-01-24","close":17050.0},{"date":"2017-01-25","close":17000.0},{"date":"2017-01-26","close":17150.0},{"date":"2017-01-31","close":17300.0},{"date":"2017-02-01","close":17450.0},{"date":"2017-02-02","close":17000.0},{"date":"2017-02-03","close":16950.0},{"date":"2017-02-06","close":17300.0},{"date":"2017-02-07","close":17400.0},{"date":"2017-02-08","close":17350.0},{"date":"2017-02-09","close":17500.0},{"date":"2017-02-10","close":17450.0},{"date":"2017-02-13","close":17400.0},{"date":"2017-02-14","close":17450.0},{"date":"2017-02-15","close":17800.0},{"date":"2017-02-16","close":17800.0},{"date":"2017-02-17","close":17900.0},{"date":"2017-02-20","close":17900.0},{"date":"2017-02-21","close":18000.0},{"date":"2017-02-22","close":17800.0},{"date":"2017-02-23","close":17850.0},{"date":"2017-02-24","close":18050.0},{"date":"2017-02-27","close":18300.0},{"date":"2017-02-28","close":17900.0},{"date":"2017-03-02","close":17900.0},{"date":"2017-03-03","close":17600.0},{"date":"2017-03-06","close":17800.0},{"date":"2017-03-07","close":17800.0},{"date":"2017-03-08","close":17400.0},{"date":"2017-03-09","close":17300.0},{"date":"2017-03-10","close":17650.0},{"date":"2017-03-13","close":17500.0},{"date":"2017-03-14","close":17350.0},{"date":"2017-03-15","close":17000.0},{"date":"2017-03-16","close":17200.0},{"date":"2017-03-17","close":17300.0},{"date":"2017-03-20","close":17350.0},{"date":"2017-03-21","close":17700.0},{"date":"2017-03-22","close":17600.0},{"date":"2017-03-23","close":17850.0},{"date":"2017-03-24","close":17850.0},{"date":"2017-03-27","close":17800.0},{"date":"2017-03-28","close":18050.0},{"date":"2017-03-29","close":18200.0},{"date":"2017-03-30","close":18300.0},{"date":"2017-03-31","close":18350.0},{"date":"2017-04-03","close":19050.0},{"date":"2017-04-04","close":19100.0},{"date":"2017-04-05","close":18650.0},{"date":"2017-04-06","close":19350.0},{"date":"2017-04-07","close":19450.0},{"date":"2017-04-10","close":19250.0},{"date":"2017-04-11","close":20000.0},{"date":"2017-04-12","close":19900.0},{"date":"2017-04-13","close":20350.0},{"date":"2017-04-14","close":20050.0},{"date":"2017-04-17","close":20100.0},{"date":"2017-04-18","close":20150.0},{"date":"2017-04-19","close":20350.0},{"date":"2017-04-20","close":20300.0},{"date":"2017-04-21","close":19950.0},{"date":"2017-04-24","close":19850.0},{"date":"2017-04-25","close":20300.0},{"date":"2017-04-26","close":20300.0},{"date":"2017-04-27","close":20500.0},{"date":"2017-04-28","close":20550.0},{"date":"2017-05-02","close":19500.0},{"date":"2017-05-04","close":19800.0},{"date":"2017-05-08","close":20400.0},{"date":"2017-05-10","close":20100.0},{"date":"2017-05-11","close":20000.0},{"date":"2017-05-12","close":20150.0},{"date":"2017-05-15","close":20150.0},{"date":"2017-05-16","close":19850.0},{"date":"2017-05-17","close":19850.0},{"date":"2017-05-18","close":19450.0},{"date":"2017-05-19","close":19500.0},{"date":"2017-05-22","close":18900.0},{"date":"2017-05-23","close":18850.0},{"date":"2017-05-24","close":19100.0},{"date":"2017-05-25","close":18950.0},{"date":"2017-05-26","close":18750.0},{"date":"2017-05-29","close":18550.0},{"date":"2017-05-30","close":18900.0},{"date":"2017-05-31","close":19500.0},{"date":"2017-06-01","close":19300.0},{"date":"2017-06-02","close":19450.0},{"date":"2017-06-05","close":19650.0},{"date":"2017-06-07","close":19700.0},{"date":"2017-06-08","close":19600.0},{"date":"2017-06-09","close":20050.0},{"date":"2017-06-12","close":20200.0},{"date":"2017-06-13","close":20350.0},{"date":"2017-06-14","close":20400.0},{"date":"2017-06-15","close":20550.0},{"date":"2017-06-16","close":20700.0},{"date":"2017-06-19","close":20800.0},{"date":"2017-06-20","close":20800.0},{"date":"2017-06-21","close":21900.0},{"date":"2017-06-22","close":21250.0},{"date":"2017-06-23","close":21400.0},{"date":"2017-06-26","close":20700.0},{"date":"2017-06-27","close":20750.0},{"date":"2017-06-28","close":20200.0},{"date":"2017-06-29","close":20200.0},{"date":"2017-06-30","close":20250.0},{"date":"2017-07-03","close":19550.0},{"date":"2017-07-04","close":19550.0},{"date":"2017-07-05","close":19250.0},{"date":"2017-07-06","close":19450.0},{"date":"2017-07-07","close":19250.0},{"date":"2017-07-10","close":18800.0},{"date":"2017-07-11","close":19050.0},{"date":"2017-07-12","close":18700.0},{"date":"2017-07-13","close":18750.0},{"date":"2017-07-14","close":18800.0},{"date":"2017-07-17","close":19400.0},{"date":"2017-07-18","close":21050.0},{"date":"2017-07-19","close":21050.0},{"date":"2017-07-20","close":19350.0},{"date":"2017-07-21","close":19500.0},{"date":"2017-07-24","close":19700.0},{"date":"2017-07-25","close":19650.0},{"date":"2017-07-26","close":20100.0},{"date":"2017-07-27","close":20350.0},{"date":"2017-07-28","close":20100.0},{"date":"2017-07-31","close":20150.0},{"date":"2017-08-01","close":20200.0},{"date":"2017-08-02","close":20150.0},{"date":"2017-08-03","close":19400.0},{"date":"2017-08-04","close":18850.0},{"date":"2017-08-07","close":19550.0},{"date":"2017-08-08","close":19450.0},{"date":"2017-08-09","close":19500.0},{"date":"2017-08-10","close":20050.0},{"date":"2017-08-11","close":20200.0},{"date":"2017-08-14","close":20200.0},{"date":"2017-08-16","close":19800.0},{"date":"2017-08-17","close":20150.0},{"date":"2017-08-18","close":20150.0},{"date":"2017-08-21","close":20100.0},{"date":"2017-08-22","close":19200.0},{"date":"2017-08-23","close":19550.0},{"date":"2017-08-24","close":19500.0},{"date":"2017-08-25","close":20200.0},{"date":"2017-08-28","close":20850.0},{"date":"2017-08-29","close":21350.0},{"date":"2017-08-30","close":21250.0},{"date":"2017-08-31","close":21450.0},{"date":"2017-09-01","close":22100.0},{"date":"2017-09-04","close":21800.0},{"date":"2017-09-05","close":22400.0},{"date":"2017-09-06","close":22300.0},{"date":"2017-09-07","close":22800.0},{"date":"2017-09-08","close":22500.0},{"date":"2017-09-11","close":22300.0},{"date":"2017-09-12","close":21750.0},{"date":"2017-09-13","close":21900.0},{"date":"2017-09-14","close":21300.0},{"date":"2017-09-15","close":22050.0},{"date":"2017-09-18","close":20750.0},{"date":"2017-09-19","close":21450.0},{"date":"2017-09-20","close":21750.0},{"date":"2017-09-21","close":22000.0},{"date":"2017-09-22","close":21400.0},{"date":"2017-09-25","close":20850.0},{"date":"2017-09-26","close":21300.0},{"date":"2017-09-27","close":21200.0},{"date":"2017-09-28","close":21350.0},{"date":"2017-09-29","close":22200.0},{"date":"2017-10-10","close":22350.0},{"date":"2017-10-11","close":22600.0},{"date":"2017-10-12","close":22600.0},{"date":"2017-10-13","close":22300.0},{"date":"2017-10-16","close":23700.0},{"date":"2017-10-17","close":23350.0},{"date":"2017-10-18","close":24500.0},{"date":"2017-10-19","close":24050.0},{"date":"2017-10-20","close":23950.0},{"date":"2017-10-23","close":23400.0},{"date":"2017-10-24","close":23500.0},{"date":"2017-10-25","close":23650.0},{"date":"2017-10-26","close":23800.0},{"date":"2017-10-27","close":23300.0},{"date":"2017-10-30","close":24450.0},{"date":"2017-10-31","close":24150.0},{"date":"2017-11-01","close":25950.0},{"date":"2017-11-02","close":26100.0},{"date":"2017-11-03","close":27100.0},{"date":"2017-11-06","close":26800.0},{"date":"2017-11-07","close":27000.0},{"date":"2017-11-08","close":29150.0},{"date":"2017-11-09","close":28200.0},{"date":"2017-11-10","close":28400.0},{"date":"2017-11-13","close":28500.0},{"date":"2017-11-14","close":29100.0},{"date":"2017-11-15","close":29250.0},{"date":"2017-11-16","close":28650.0},{"date":"2017-11-17","close":29850.0},{"date":"2017-11-20","close":29400.0},{"date":"2017-11-21","close":29500.0},{"date":"2017-11-22","close":28250.0},{"date":"2017-11-23","close":29300.0},{"date":"2017-11-24","close":28950.0},{"date":"2017-11-27","close":28950.0},{"date":"2017-11-28","close":29750.0},{"date":"2017-11-29","close":28700.0},{"date":"2017-11-30","close":29950.0},{"date":"2017-12-01","close":30200.0},{"date":"2017-12-04","close":29350.0},{"date":"2017-12-05","close":29600.0},{"date":"2017-12-06","close":28350.0},{"date":"2017-12-07","close":28400.0},{"date":"2017-12-08","close":28600.0},{"date":"2017-12-11","close":29000.0},{"date":"2017-12-12","close":29150.0},{"date":"2017-12-13","close":29150.0},{"date":"2017-12-14","close":29050.0},{"date":"2017-12-15","close":28750.0},{"date":"2017-12-18","close":29600.0},{"date":"2017-12-19","close":28950.0},{"date":"2017-12-20","close":28300.0},{"date":"2017-12-21","close":28950.0},{"date":"2017-12-22","close":29300.0},{"date":"2017-12-26","close":28900.0},{"date":"2017-12-27","close":29300.0},{"date":"2017-12-28","close":30450.0},{"date":"2018-01-02","close":27500.8008},{"date":"2018-01-03","close":26889.6719},{"date":"2018-01-04","close":25972.9785},{"date":"2018-01-05","close":26409.502},{"date":"2018-01-08","close":25929.3281},{"date":"2018-01-09","close":25842.0234},{"date":"2018-01-10","close":25842.0234},{"date":"2018-01-11","close":26278.5469},{"date":"2018-01-12","close":26627.7617},{"date":"2018-01-15","close":26496.8027},{"date":"2018-01-16","close":25580.1133},{"date":"2018-01-17","close":25492.8086},{"date":"2018-01-18","close":25056.2871},{"date":"2018-01-19","close":25274.5488},{"date":"2018-01-22","close":25143.5918},{"date":"2018-01-23","close":25492.8086},{"date":"2018-01-24","close":26496.8027},{"date":"2018-01-25","close":27326.1953},{"date":"2018-01-26","close":32782.707},{"date":"2018-01-29","close":32127.9238},{"date":"2018-01-30","close":30905.6641},{"date":"2018-01-31","close":29290.5391},{"date":"2018-02-01","close":29203.2344},{"date":"2018-02-02","close":28373.8438},{"date":"2018-02-05","close":27238.8906},{"date":"2018-02-06","close":26627.7617},{"date":"2018-02-07","close":26802.3711},{"date":"2018-02-08","close":27369.8457},{"date":"2018-02-09","close":26889.6719},{"date":"2018-02-12","close":27238.8906},{"date":"2018-02-13","close":26584.1094},{"date":"2018-02-14","close":26889.6719},{"date":"2018-02-19","close":27413.502},{"date":"2018-02-20","close":26846.0215},{"date":"2018-02-21","close":26976.9766},{"date":"2018-02-22","close":26802.3711},{"date":"2018-02-23","close":27806.3652},{"date":"2018-02-26","close":27588.1055},{"date":"2018-02-27","close":26802.3711},{"date":"2018-02-28","close":24401.5059},{"date":"2018-03-02","close":24270.5508},{"date":"2018-03-05","close":23222.8984},{"date":"2018-03-06","close":24445.1582},{"date":"2018-03-07","close":24488.8105},{"date":"2018-03-08","close":24968.9824},{"date":"2018-03-09","close":25012.6348},{"date":"2018-03-12","close":24881.6777},{"date":"2018-03-13","close":25056.2871},{"date":"2018-03-14","close":24488.8105},{"date":"2018-03-15","close":24532.4609},{"date":"2018-03-16","close":24357.8535},{"date":"2018-03-19","close":23877.6816},{"date":"2018-03-20","close":23528.4629},{"date":"2018-03-21","close":25099.9375},{"date":"2018-03-22","close":24445.1582},{"date":"2018-03-23","close":23572.1172},{"date":"2018-03-26","close":24095.9414},{"date":"2018-03-27","close":23921.334},{"date":"2018-03-28","close":23266.5508},{"date":"2018-03-29","close":23964.9883},{"date":"2018-03-30","close":24226.8984},{"date":"2018-04-02","close":24619.7656},{"date":"2018-04-03","close":24707.0723},{"date":"2018-04-04","close":24881.6777},{"date":"2018-04-05","close":25056.2871},{"date":"2018-04-06","close":25012.6348},{"date":"2018-04-09","close":25754.7207},{"date":"2018-04-10","close":25580.1133},{"date":"2018-04-11","close":27064.2852},{"date":"2018-04-12","close":26409.502},{"date":"2018-04-13","close":26802.3711},{"date":"2018-04-16","close":26627.7617},{"date":"2018-04-17","close":26322.1992},{"date":"2018-04-18","close":25361.8516},{"date":"2018-04-19","close":24532.4609},{"date":"2018-04-20","close":24576.1172},{"date":"2018-04-23","close":24139.5938},{"date":"2018-04-24","close":24052.2891},{"date":"2018-04-25","close":24139.5938},{"date":"2018-04-26","close":24401.5059},{"date":"2018-04-27","close":24401.5059},{"date":"2018-04-30","close":24750.7227},{"date":"2018-05-02","close":24270.5508},{"date":"2018-05-03","close":24095.9414},{"date":"2018-05-04","close":23484.8125},{"date":"2018-05-08","close":22699.0762},{"date":"2018-05-09","close":23004.6387},{"date":"2018-05-10","close":23179.248},{"date":"2018-05-11","close":23615.7695},{"date":"2018-05-14","close":23834.0273},{"date":"2018-05-15","close":23790.377},{"date":"2018-05-16","close":23746.7246},{"date":"2018-05-17","close":23179.248},{"date":"2018-05-18","close":23048.293},{"date":"2018-05-21","close":23615.7695},{"date":"2018-05-23","close":23266.5508},{"date":"2018-05-24","close":23397.5098},{"date":"2018-05-25","close":23048.293},{"date":"2018-05-28","close":22699.0762},{"date":"2018-05-29","close":23310.2051},{"date":"2018-05-30","close":22306.2051},{"date":"2018-05-31","close":22437.1641},{"date":"2018-06-01","close":22524.4668},{"date":"2018-06-04","close":22087.9473},{"date":"2018-06-05","close":21695.0762},{"date":"2018-06-07","close":22655.4238},{"date":"2018-06-08","close":22524.4668},{"date":"2018-06-11","close":22568.123},{"date":"2018-06-12","close":22568.123},{"date":"2018-06-14","close":22568.123},{"date":"2018-06-15","close":23048.293},{"date":"2018-06-18","close":21782.3848},{"date":"2018-06-19","close":20952.9922},{"date":"2018-06-20","close":21826.0352},{"date":"2018-06-21","close":21913.3379},{"date":"2018-06-22","close":21738.7305},{"date":"2018-06-25","close":22131.5977},{"date":"2018-06-26","close":22960.9883},{"date":"2018-06-27","close":23048.293},{"date":"2018-06-28","close":22742.7266},{"date":"2018-06-29","close":22524.4668},{"date":"2018-07-02","close":22917.334},{"date":"2018-07-03","close":23484.8125},{"date":"2018-07-04","close":23964.9883},{"date":"2018-07-05","close":24270.5508},{"date":"2018-07-06","close":23572.1172},{"date":"2018-07-09","close":23572.1172},{"date":"2018-07-10","close":23310.2051},{"date":"2018-07-11","close":23397.5098},{"date":"2018-07-12","close":23310.2051},{"date":"2018-07-13","close":23615.7695},{"date":"2018-07-16","close":23441.1641},{"date":"2018-07-17","close":23877.6816},{"date":"2018-07-18","close":23353.8594},{"date":"2018-07-19","close":22524.4668},{"date":"2018-07-20","close":22611.7695},{"date":"2018-07-23","close":21651.4258},{"date":"2018-07-24","close":21258.5566},{"date":"2018-07-25","close":20952.9922},{"date":"2018-07-26","close":21520.4707},{"date":"2018-07-27","close":21826.0352},{"date":"2018-07-30","close":21302.207},{"date":"2018-07-31","close":20865.6875},{"date":"2018-08-01","close":21913.3379},{"date":"2018-08-02","close":21433.1641},{"date":"2018-08-03","close":21738.7305},{"date":"2018-08-06","close":21826.0352},{"date":"2018-08-07","close":22131.5977},{"date":"2018-08-08","close":22699.0762},{"date":"2018-08-09","close":22262.5547},{"date":"2018-08-10","close":22349.8594},{"date":"2018-08-13","close":22306.2051},{"date":"2018-08-14","close":22960.9883},{"date":"2018-08-16","close":22830.0332},{"date":"2018-08-17","close":23834.0273},{"date":"2018-08-20","close":25274.5488},{"date":"2018-08-21","close":25318.1992},{"date":"2018-08-22","close":25230.8965},{"date":"2018-08-23","close":25842.0234},{"date":"2018-08-24","close":25449.1543},{"date":"2018-08-27","close":24968.9824},{"date":"2018-08-28","close":25056.2871},{"date":"2018-08-29","close":24270.5508},{"date":"2018-08-30","close":24401.5059},{"date":"2018-08-31","close":24968.9824},{"date":"2018-09-03","close":24576.1172},{"date":"2018-09-04","close":24619.7656},{"date":"2018-09-05","close":24139.5938},{"date":"2018-09-06","close":24794.375},{"date":"2018-09-07","close":24314.2012},{"date":"2018-09-10","close":25492.8086},{"date":"2018-09-11","close":25056.2871},{"date":"2018-09-12","close":24663.418},{"date":"2018-09-13","close":24663.418},{"date":"2018-09-14","close":24663.418},{"date":"2018-09-17","close":24183.2461},{"date":"2018-09-18","close":24445.1582},{"date":"2018-09-19","close":25143.5918},{"date":"2018-09-20","close":25492.8086},{"date":"2018-09-21","close":25318.1992},{"date":"2018-09-27","close":26147.5898},{"date":"2018-09-28","close":26365.8496},{"date":"2018-10-01","close":25754.7207},{"date":"2018-10-02","close":24881.6777},{"date":"2018-10-04","close":25623.7637},{"date":"2018-10-05","close":28504.7988},{"date":"2018-10-08","close":26584.1094},{"date":"2018-10-10","close":25318.1992},{"date":"2018-10-11","close":22873.6836},{"date":"2018-10-12","close":23441.1641},{"date":"2018-10-15","close":22742.7266},{"date":"2018-10-16","close":22873.6836},{"date":"2018-10-17","close":22917.334},{"date":"2018-10-18","close":22830.0332},{"date":"2018-10-19","close":23222.8984},{"date":"2018-10-22","close":23135.5957},{"date":"2018-10-23","close":21869.6855},{"date":"2018-10-24","close":21171.2539},{"date":"2018-10-25","close":21345.8594},{"date":"2018-10-26","close":21083.9492},{"date":"2018-10-29","close":18683.084},{"date":"2018-10-30","close":19163.2559},{"date":"2018-10-31","close":19512.4727},{"date":"2018-11-01","close":19337.8652},{"date":"2018-11-02","close":20254.5586},{"date":"2018-11-05","close":19992.6504},{"date":"2018-11-06","close":20210.9102},{"date":"2018-11-07","close":18290.2148},{"date":"2018-11-08","close":19032.3008},{"date":"2018-11-09","close":19032.3008},{"date":"2018-11-12","close":18115.6094},{"date":"2018-11-13","close":18683.084},{"date":"2018-11-14","close":18944.998},{"date":"2018-11-15","close":18901.3457},{"date":"2018-11-16","close":18857.6914},{"date":"2018-11-19","close":19163.2559},{"date":"2018-11-20","close":18988.6504},{"date":"2018-11-21","close":19294.2148},{"date":"2018-11-22","close":19381.5195},{"date":"2018-11-23","close":19730.7344},{"date":"2018-11-26","close":19861.6914},{"date":"2018-11-27","close":19992.6504},{"date":"2018-11-28","close":20036.2988},{"date":"2018-11-29","close":20210.9102},{"date":"2018-11-30","close":20822.0371},{"date":"2018-12-03","close":21433.1641},{"date":"2018-12-04","close":21171.2539},{"date":"2018-12-05","close":21302.207},{"date":"2018-12-06","close":21171.2539},{"date":"2018-12-07","close":20778.3848},{"date":"2018-12-10","close":20691.0801},{"date":"2018-12-11","close":20298.2109},{"date":"2018-12-12","close":21040.2969},{"date":"2018-12-13","close":20778.3848},{"date":"2018-12-14","close":20385.5156},{"date":"2018-12-17","close":20079.9512},{"date":"2018-12-18","close":19818.041},{"date":"2018-12-19","close":20079.9512},{"date":"2018-12-20","close":19948.9941},{"date":"2018-12-21","close":20472.8203},{"date":"2018-12-24","close":20123.6016},{"date":"2018-12-26","close":19468.8203},{"date":"2018-12-27","close":20160.0234},{"date":"2018-12-28","close":20337.2539},{"date":"2019-01-02","close":20425.8711},{"date":"2019-01-03","close":19672.6387},{"date":"2019-01-04","close":20071.4082},{"date":"2019-01-07","close":20248.6406},{"date":"2019-01-08","close":20071.4082},{"date":"2019-01-09","close":20292.9473},{"date":"2019-01-10","close":20470.1797},{"date":"2019-01-11","close":20027.0977},{"date":"2019-01-14","close":19805.5605},{"date":"2019-01-15","close":20381.5625},{"date":"2019-01-16","close":20292.9473},{"date":"2019-01-17","close":20292.9473},{"date":"2019-01-18","close":20071.4082},{"date":"2019-01-21","close":20381.5625},{"date":"2019-01-22","close":20160.0234},{"date":"2019-01-23","close":20381.5625},{"date":"2019-01-24","close":20381.5625},{"date":"2019-01-25","close":20381.5625},{"date":"2019-01-28","close":20957.5625},{"date":"2019-01-29","close":21134.7949},{"date":"2019-01-30","close":20780.3301},{"date":"2019-01-31","close":20736.0254},{"date":"2019-02-01","close":20913.2539},{"date":"2019-02-07","close":20868.9492},{"date":"2019-02-08","close":21267.7148},{"date":"2019-02-11","close":21755.1055},{"date":"2019-02-12","close":21799.4062},{"date":"2019-02-13","close":21755.1055},{"date":"2019-02-14","close":21799.4062},{"date":"2019-02-15","close":21400.6406},{"date":"2019-02-18","close":21888.0254},{"date":"2019-02-19","close":21932.334},{"date":"2019-02-20","close":21843.7168},{"date":"2019-02-21","close":21046.1797},{"date":"2019-02-22","close":21223.4121},{"date":"2019-02-25","close":21932.334},{"date":"2019-02-26","close":21755.1055},{"date":"2019-02-27","close":21755.1055},{"date":"2019-02-28","close":22685.5664},{"date":"2019-03-04","close":23616.0273},{"date":"2019-03-05","close":24723.7207},{"date":"2019-03-06","close":23926.1816},{"date":"2019-03-07","close":23350.1816},{"date":"2019-03-08","close":23527.4102},{"date":"2019-03-11","close":23616.0273},{"date":"2019-03-12","close":23704.6445},{"date":"2019-03-13","close":24059.1035},{"date":"2019-03-14","close":24280.6445},{"date":"2019-03-15","close":23793.2559},{"date":"2019-03-18","close":23748.9551},{"date":"2019-03-19","close":23438.7969},{"date":"2019-03-20","close":23128.6426},{"date":"2019-03-21","close":23084.334},{"date":"2019-03-22","close":23040.0273},{"date":"2019-03-25","close":22286.7949},{"date":"2019-03-26","close":23084.334},{"date":"2019-03-27","close":22951.4121},{"date":"2019-03-28","close":22818.4902},{"date":"2019-03-29","close":22464.0254},{"date":"2019-04-01","close":22464.0254},{"date":"2019-04-02","close":22464.0254},{"date":"2019-04-03","close":23217.2598},{"date":"2019-04-04","close":22951.4121},{"date":"2019-04-05","close":22951.4121},{"date":"2019-04-08","close":23040.0273},{"date":"2019-04-09","close":23616.0273},{"date":"2019-04-10","close":24369.2598},{"date":"2019-04-11","close":24236.3379},{"date":"2019-04-12","close":24147.7207},{"date":"2019-04-15","close":24236.3379},{"date":"2019-04-16","close":24856.6426},{"date":"2019-04-17","close":24502.1836},{"date":"2019-04-18","close":23660.332},{"date":"2019-04-19","close":23305.873},{"date":"2019-04-22","close":23040.0273},{"date":"2019-04-23","close":22995.7207},{"date":"2019-04-24","close":22818.4902},{"date":"2019-04-25","close":22774.1777},{"date":"2019-04-26","close":22729.8711},{"date":"2019-04-29","close":23084.334},{"date":"2019-04-30","close":23261.5664},{"date":"2019-05-02","close":22995.7207},{"date":"2019-05-03","close":22419.7188},{"date":"2019-05-07","close":22596.9473},{"date":"2019-05-08","close":22286.7949},{"date":"2019-05-09","close":22109.5664},{"date":"2019-05-10","close":21888.0254},{"date":"2019-05-13","close":21134.7949},{"date":"2019-05-14","close":21444.9492},{"date":"2019-05-15","close":21888.0254},{"date":"2019-05-16","close":21400.6406},{"date":"2019-05-17","close":21001.873},{"date":"2019-05-20","close":20470.1797},{"date":"2019-05-21","close":20691.7188},{"date":"2019-05-22","close":20514.4863},{"date":"2019-05-23","close":20868.9492},{"date":"2019-05-24","close":20470.1797},{"date":"2019-05-27","close":20470.1797},{"date":"2019-05-28","close":20470.1797},{"date":"2019-05-29","close":20204.332},{"date":"2019-05-30","close":20381.5625},{"date":"2019-05-31","close":20957.5625},{"date":"2019-06-03","close":20558.793},{"date":"2019-06-04","close":20603.1016},{"date":"2019-06-05","close":20957.5625},{"date":"2019-06-07","close":21090.4863},{"date":"2019-06-10","close":21134.7949},{"date":"2019-06-11","close":21267.7148},{"date":"2019-06-12","close":21090.4863},{"date":"2019-06-13","close":21356.334},{"date":"2019-06-14","close":21267.7148},{"date":"2019-06-17","close":20957.5625},{"date":"2019-06-18","close":20470.1797},{"date":"2019-06-19","close":20691.7188},{"date":"2019-06-20","close":21134.7949},{"date":"2019-06-21","close":21090.4863},{"date":"2019-06-24","close":21001.873},{"date":"2019-06-25","close":20691.7188},{"date":"2019-06-26","close":20425.8711},{"date":"2019-06-27","close":20425.8711},{"date":"2019-06-28","close":20248.6406},{"date":"2019-07-01","close":20337.2539},{"date":"2019-07-02","close":20603.1016},{"date":"2019-07-03","close":20603.1016},{"date":"2019-07-04","close":20381.5625},{"date":"2019-07-05","close":20337.2539},{"date":"2019-07-08","close":20027.0977},{"date":"2019-07-09","close":19805.5605},{"date":"2019-07-10","close":20027.0977},{"date":"2019-07-11","close":20337.2539},{"date":"2019-07-12","close":20824.6406},{"date":"2019-07-15","close":21001.873},{"date":"2019-07-16","close":21001.873},{"date":"2019-07-17","close":20913.2539},{"date":"2019-07-18","close":20514.4863},{"date":"2019-07-19","close":21223.4121},{"date":"2019-07-22","close":21400.6406},{"date":"2019-07-23","close":20647.4082},{"date":"2019-07-24","close":20470.1797},{"date":"2019-07-25","close":19628.3301},{"date":"2019-07-26","close":19008.0215},{"date":"2019-07-29","close":18121.8652},{"date":"2019-07-30","close":18077.5605},{"date":"2019-07-31","close":18033.25},{"date":"2019-08-01","close":17900.3281},{"date":"2019-08-02","close":17678.791},{"date":"2019-08-05","close":16571.0977},{"date":"2019-08-06","close":15995.0957},{"date":"2019-08-07","close":16172.3281},{"date":"2019-08-08","close":16438.1738},{"date":"2019-08-09","close":16349.5566},{"date":"2019-08-12","close":16748.3262},{"date":"2019-08-13","close":16571.0977},{"date":"2019-08-14","close":16792.6328},{"date":"2019-08-16","close":16393.8652},{"date":"2019-08-19","close":16969.8652},{"date":"2019-08-20","close":17058.4805},{"date":"2019-08-21","close":17501.5586},{"date":"2019-08-22","close":17457.25},{"date":"2019-08-23","close":17324.3262},{"date":"2019-08-26","close":16748.3262},{"date":"2019-08-27","close":16792.6328},{"date":"2019-08-28","close":16748.3262},{"date":"2019-08-29","close":17545.8672},{"date":"2019-08-30","close":17501.5586},{"date":"2019-09-02","close":17811.7129},{"date":"2019-09-03","close":17678.791},{"date":"2019-09-04","close":17457.25},{"date":"2019-09-05","close":17324.3262},{"date":"2019-09-06","close":17191.4043},{"date":"2019-09-09","close":17590.1738},{"date":"2019-09-10","close":17191.4043},{"date":"2019-09-11","close":17545.8672},{"date":"2019-09-16","close":17723.0977},{"date":"2019-09-17","close":17900.3281},{"date":"2019-09-18","close":17900.3281},{"date":"2019-09-19","close":17723.0977},{"date":"2019-09-20","close":17900.3281},{"date":"2019-09-23","close":17811.7129},{"date":"2019-09-24","close":17856.0176},{"date":"2019-09-25","close":17590.1738},{"date":"2019-09-26","close":17102.7871},{"date":"2019-09-27","close":17102.7871},{"date":"2019-09-30","close":17147.0957},{"date":"2019-10-01","close":17457.25},{"date":"2019-10-02","close":17058.4805},{"date":"2019-10-04","close":17058.4805},{"date":"2019-10-07","close":17324.3262},{"date":"2019-10-08","close":17191.4043},{"date":"2019-10-10","close":17102.7871},{"date":"2019-10-11","close":17501.5586},{"date":"2019-10-14","close":17545.8672},{"date":"2019-10-15","close":17412.9453},{"date":"2019-10-16","close":17590.1738},{"date":"2019-10-17","close":17944.6387},{"date":"2019-10-18","close":17501.5586},{"date":"2019-10-21","close":17058.4805},{"date":"2019-10-22","close":17723.0977},{"date":"2019-10-23","close":18121.8652},{"date":"2019-10-24","close":17856.0176},{"date":"2019-10-25","close":17944.6387},{"date":"2019-10-28","close":17723.0977},{"date":"2019-10-29","close":17102.7871},{"date":"2019-10-30","close":16925.5566},{"date":"2019-10-31","close":17147.0957},{"date":"2019-11-01","close":16881.252},{"date":"2019-11-04","close":17147.0957},{"date":"2019-11-05","close":17457.25},{"date":"2019-11-06","close":17723.0977},{"date":"2019-11-07","close":17767.4043},{"date":"2019-11-08","close":17545.8672},{"date":"2019-11-11","close":17723.0977},{"date":"2019-11-12","close":17723.0977},{"date":"2019-11-13","close":17368.6348},{"date":"2019-11-14","close":17368.6348},{"date":"2019-11-15","close":17191.4043},{"date":"2019-11-18","close":17014.1738},{"date":"2019-11-19","close":16925.5566},{"date":"2019-11-20","close":16438.1738},{"date":"2019-11-21","close":16128.0186},{"date":"2019-11-22","close":16305.25},{"date":"2019-11-25","close":16526.7891},{"date":"2019-11-26","close":16526.7891},{"date":"2019-11-27","close":16571.0977},{"date":"2019-11-28","close":16526.7891},{"date":"2019-11-29","close":16526.7891},{"date":"2019-12-02","close":16526.7891},{"date":"2019-12-03","close":16216.6338},{"date":"2019-12-04","close":15950.79},{"date":"2019-12-05","close":15817.8652},{"date":"2019-12-06","close":15995.0957},{"date":"2019-12-09","close":15950.79},{"date":"2019-12-10","close":15995.0957},{"date":"2019-12-11","close":16216.6338},{"date":"2019-12-12","close":16393.8652},{"date":"2019-12-13","close":16482.4785},{"date":"2019-12-16","close":16438.1738},{"date":"2019-12-17","close":16393.8652},{"date":"2019-12-18","close":16615.4043},{"date":"2019-12-19","close":16482.4785},{"date":"2019-12-20","close":16393.8652},{"date":"2019-12-23","close":16393.8652},{"date":"2019-12-24","close":16216.6338},{"date":"2019-12-26","close":16393.8652},{"date":"2019-12-27","close":16466.0449},{"date":"2019-12-30","close":16556.2695},{"date":"2020-01-02","close":16736.7207},{"date":"2020-01-03","close":16556.2695},{"date":"2020-01-06","close":15744.2461},{"date":"2020-01-07","close":15834.4688},{"date":"2020-01-08","close":15202.8945},{"date":"2020-01-09","close":15248.0107},{"date":"2020-01-10","close":15428.459},{"date":"2020-01-13","close":15744.2461},{"date":"2020-01-14","close":15699.1338},{"date":"2020-01-15","close":15789.3564},{"date":"2020-01-16","close":15789.3564},{"date":"2020-01-17","close":15834.4688},{"date":"2020-01-20","close":15879.5811},{"date":"2020-01-21","close":15789.3564},{"date":"2020-01-22","close":15879.5811},{"date":"2020-01-23","close":16150.2578},{"date":"2020-01-28","close":15969.8096},{"date":"2020-01-29","close":15789.3564},{"date":"2020-01-30","close":15338.2324},{"date":"2020-01-31","close":14887.1094},{"date":"2020-02-03","close":14751.7715},{"date":"2020-02-04","close":15338.2324},{"date":"2020-02-05","close":16150.2578},{"date":"2020-02-06","close":16195.3711},{"date":"2020-02-07","close":16105.1465},{"date":"2020-02-10","close":15744.2461},{"date":"2020-02-11","close":15789.3564},{"date":"2020-02-12","close":15518.6816},{"date":"2020-02-13","close":15744.2461},{"date":"2020-02-14","close":15518.6816},{"date":"2020-02-17","close":15879.5811},{"date":"2020-02-18","close":15744.2461},{"date":"2020-02-19","close":15518.6816},{"date":"2020-02-20","close":15473.5703},{"date":"2020-02-21","close":15157.7842},{"date":"2020-02-24","close":14526.21},{"date":"2020-02-25","close":14977.335},{"date":"2020-02-26","close":15383.3467},{"date":"2020-02-27","close":15022.4463},{"date":"2020-02-28","close":14255.5342},{"date":"2020-03-02","close":14481.0967},{"date":"2020-03-03","close":15789.3564},{"date":"2020-03-04","close":15563.7959},{"date":"2020-03-05","close":15744.2461},{"date":"2020-03-06","close":15248.0107},{"date":"2020-03-09","close":15248.0107},{"date":"2020-03-10","close":14481.0967},{"date":"2020-03-11","close":14029.9736},{"date":"2020-03-12","close":13037.499},{"date":"2020-03-13","close":12270.5869},{"date":"2020-03-16","close":12631.4863},{"date":"2020-03-17","close":12496.1484},{"date":"2020-03-18","close":11729.2373},{"date":"2020-03-19","close":10150.3018},{"date":"2020-03-20","close":11142.7764},{"date":"2020-03-23","close":11548.7881},{"date":"2020-03-24","close":12811.9365},{"date":"2020-03-25","close":13533.7354},{"date":"2020-03-26","close":13984.8604},{"date":"2020-03-27","close":18180.3164},{"date":"2020-03-30","close":18766.7812},{"date":"2020-03-31","close":17774.3066},{"date":"2020-04-01","close":15563.7959},{"date":"2020-04-02","close":15383.3467},{"date":"2020-04-03","close":16240.4844},{"date":"2020-04-06","close":16511.1562},{"date":"2020-04-07","close":16736.7207},{"date":"2020-04-08","close":16691.6074},{"date":"2020-04-09","close":17458.5195},{"date":"2020-04-10","close":16736.7207},{"date":"2020-04-13","close":15608.9082},{"date":"2020-04-14","close":15969.8096},{"date":"2020-04-16","close":15924.6963},{"date":"2020-04-17","close":16014.9199},{"date":"2020-04-20","close":16330.707},{"date":"2020-04-21","close":16014.9199},{"date":"2020-04-22","close":15789.3564},{"date":"2020-04-23","close":15789.3564},{"date":"2020-04-24","close":15608.9082},{"date":"2020-04-27","close":15789.3564},{"date":"2020-04-28","close":15789.3564},{"date":"2020-04-29","close":15924.6963},{"date":"2020-05-04","close":16285.5938},{"date":"2020-05-06","close":16330.707},{"date":"2020-05-07","close":16466.0449},{"date":"2020-05-08","close":16601.3828},{"date":"2020-05-11","close":16285.5938},{"date":"2020-05-12","close":16420.9316},{"date":"2020-05-13","close":16420.9316},{"date":"2020-05-14","close":17503.6309},{"date":"2020-05-15","close":17323.1797},{"date":"2020-05-18","close":17638.9668},{"date":"2020-05-19","close":16917.1699},{"date":"2020-05-20","close":17458.5195},{"date":"2020-05-21","close":17232.9551},{"date":"2020-05-22","close":16420.9316},{"date":"2020-05-25","close":17323.1797},{"date":"2020-05-26","close":17413.4062},{"date":"2020-05-27","close":17593.8555},{"date":"2020-05-28","close":17458.5195},{"date":"2020-05-29","close":17684.0801},{"date":"2020-06-01","close":17729.1953},{"date":"2020-06-02","close":17774.3066},{"date":"2020-06-03","close":17413.4062},{"date":"2020-06-04","close":17638.9668},{"date":"2020-06-05","close":17819.418},{"date":"2020-06-08","close":18947.2285},{"date":"2020-06-09","close":19533.6914},{"date":"2020-06-10","close":19714.1406},{"date":"2020-06-11","close":19669.0293},{"date":"2020-06-12","close":19308.1309},{"date":"2020-06-15","close":19308.1309},{"date":"2020-06-16","close":19984.8164},{"date":"2020-06-17","close":20120.1523},{"date":"2020-06-18","close":19984.8164},{"date":"2020-06-19","close":19578.8066},{"date":"2020-06-22","close":20435.9395},{"date":"2020-06-23","close":20435.9395},{"date":"2020-06-24","close":20571.2793},{"date":"2020-06-25","close":20481.0547},{"date":"2020-06-26","close":21157.7383},{"date":"2020-06-29","close":21563.7539},{"date":"2020-06-30","close":21653.9766},{"date":"2020-07-01","close":23142.6875},{"date":"2020-07-02","close":23413.3633},{"date":"2020-07-03","close":25262.9727},{"date":"2020-07-06","close":27383.2598},{"date":"2020-07-07","close":26796.793},{"date":"2020-07-08","close":24992.2969},{"date":"2020-07-09","close":24360.7227},{"date":"2020-07-10","close":24992.2969},{"date":"2020-07-13","close":23909.6016},{"date":"2020-07-14","close":23684.0371},{"date":"2020-07-15","close":23278.0254},{"date":"2020-07-16","close":22150.2148},{"date":"2020-07-17","close":22781.7891},{"date":"2020-07-20","close":22646.4531},{"date":"2020-07-21","close":22781.7891},{"date":"2020-07-22","close":22195.3242},{"date":"2020-07-23","close":22872.0117},{"date":"2020-07-24","close":24225.3848},{"date":"2020-07-27","close":22646.4531},{"date":"2020-07-28","close":22872.0117},{"date":"2020-07-29","close":22330.6641},{"date":"2020-07-30","close":22691.5625},{"date":"2020-07-31","close":22330.6641},{"date":"2020-08-03","close":22059.9863},{"date":"2020-08-04","close":23368.252},{"date":"2020-08-05","close":24135.1641},{"date":"2020-08-06","close":23368.252},{"date":"2020-08-07","close":23638.9258},{"date":"2020-08-10","close":22962.2363},{"date":"2020-08-11","close":23548.6992},{"date":"2020-08-12","close":23503.5879},{"date":"2020-08-13","close":24947.1875},{"date":"2020-08-14","close":26255.4473},{"date":"2020-08-18","close":25308.084},{"date":"2020-08-19","close":32886.9766},{"date":"2020-08-20","close":42721.4922},{"date":"2020-08-21","close":35999.7383},{"date":"2020-08-24","close":46736.5039},{"date":"2020-08-25","close":42811.7148},{"date":"2020-08-26","close":41368.1172},{"date":"2020-08-27","close":44029.7539},{"date":"2020-08-28","close":43398.1797},{"date":"2020-08-31","close":44977.1133},{"date":"2020-09-01","close":55758.9922},{"date":"2020-09-02","close":63789.0039},{"date":"2020-09-03","close":63789.0039},{"date":"2020-09-04","close":82916.6875},{"date":"2020-09-07","close":82916.6875},{"date":"2020-09-08","close":79217.4688},{"date":"2020-09-09","close":69834.0781},{"date":"2020-09-10","close":90224.9062},{"date":"2020-09-11","close":87969.2734},{"date":"2020-09-14","close":90676.0234},{"date":"2020-09-15","close":86255.0156},{"date":"2020-09-16","close":85352.7578},{"date":"2020-09-17","close":89322.6562},{"date":"2020-09-18","close":78946.7891},{"date":"2020-09-21","close":69924.3047},{"date":"2020-09-22","close":71728.7969},{"date":"2020-09-23","close":76691.1719},{"date":"2020-09-24","close":76330.2734},{"date":"2020-09-25","close":66405.5312},{"date":"2020-09-28","close":64961.9375},{"date":"2020-09-29","close":65413.0508},{"date":"2020-10-05","close":66495.7578},{"date":"2020-10-06","close":65052.1562},{"date":"2020-10-07","close":64601.0312},{"date":"2020-10-08","close":64601.0312},{"date":"2020-10-12","close":67668.6797},{"date":"2020-10-13","close":68751.375},{"date":"2020-10-14","close":64330.3516},{"date":"2020-10-15","close":48360.5547},{"date":"2020-10-16","close":45067.3359},{"date":"2020-10-19","close":44886.8906},{"date":"2020-10-20","close":45112.4531},{"date":"2020-10-21","close":44300.4297},{"date":"2020-10-22","close":43127.5078},{"date":"2020-10-23","close":44074.8672},{"date":"2020-10-26","close":40375.6445},{"date":"2020-10-27","close":41503.457},{"date":"2020-10-28","close":44300.4297},{"date":"2020-10-29","close":45112.4531},{"date":"2020-10-30","close":43353.0664},{"date":"2020-11-02","close":43082.3945},{"date":"2020-11-03","close":44616.2188},{"date":"2020-11-04","close":43443.2891},{"date":"2020-11-05","close":46285.375},{"date":"2020-11-06","close":45202.6758},{"date":"2020-11-09","close":45834.2539},{"date":"2020-11-10","close":42405.7031},{"date":"2020-11-11","close":39969.6328},{"date":"2020-11-12","close":39698.9609},{"date":"2020-11-13","close":40465.8711},{"date":"2020-11-16","close":39383.168},{"date":"2020-11-17","close":38300.4727},{"date":"2020-11-18","close":39428.2812},{"date":"2020-11-19","close":49984.5938},{"date":"2020-11-20","close":47819.2031},{"date":"2020-11-23","close":50074.8203},{"date":"2020-11-24","close":47909.4219},{"date":"2020-11-25","close":44841.7773},{"date":"2020-11-26","close":46104.9297},{"date":"2020-11-27","close":45563.5781},{"date":"2020-11-30","close":47187.625},{"date":"2020-12-01","close":47007.1758},{"date":"2020-12-02","close":47368.0742},{"date":"2020-12-03","close":47187.625},{"date":"2020-12-04","close":45563.5781},{"date":"2020-12-07","close":46556.0508},{"date":"2020-12-08","close":45067.3359},{"date":"2020-12-09","close":43623.7422},{"date":"2020-12-10","close":43894.418},{"date":"2020-12-11","close":45292.9062},{"date":"2020-12-14","close":48450.7695},{"date":"2020-12-15","close":46826.7266},{"date":"2020-12-16","close":46195.1523},{"date":"2020-12-17","close":45292.9062},{"date":"2020-12-18","close":47097.3984},{"date":"2020-12-21","close":58646.1875},{"date":"2020-12-22","close":67398.0},{"date":"2020-12-23","close":58465.7344},{"date":"2020-12-24","close":56210.1133},{"date":"2020-12-28","close":60992.043},{"date":"2020-12-29","close":59132.8008},{"date":"2020-12-30","close":60221.1328},{"date":"2021-01-04","close":62397.8047},{"date":"2021-01-05","close":61128.0703},{"date":"2021-01-06","close":61944.3203},{"date":"2021-01-07","close":61309.4648},{"date":"2021-01-08","close":55414.3242},{"date":"2021-01-11","close":51151.6836},{"date":"2021-01-12","close":49428.4922},{"date":"2021-01-13","close":49337.7969},{"date":"2021-01-14","close":50335.4336},{"date":"2021-01-15","close":48521.5469},{"date":"2021-01-18","close":45347.2344},{"date":"2021-01-19","close":46344.875},{"date":"2021-01-20","close":47161.1289},{"date":"2021-01-21","close":45982.0977},{"date":"2021-01-22","close":46798.3477},{"date":"2021-01-25","close":54416.6836},{"date":"2021-01-26","close":49247.0977},{"date":"2021-01-27","close":47795.9844},{"date":"2021-01-28","close":46163.4844},{"date":"2021-01-29","close":44394.9453},{"date":"2021-02-01","close":47161.1289},{"date":"2021-02-02","close":47161.1289},{"date":"2021-02-03","close":47342.5156},{"date":"2021-02-04","close":46435.5703},{"date":"2021-02-05","close":47886.6836},{"date":"2021-02-08","close":48430.8438},{"date":"2021-02-09","close":47251.8203},{"date":"2021-02-10","close":49972.6523},{"date":"2021-02-15","close":50335.4336},{"date":"2021-02-16","close":48612.2422},{"date":"2021-02-17","close":46979.7383},{"date":"2021-02-18","close":46344.875},{"date":"2021-02-19","close":45619.3203},{"date":"2021-02-22","close":45528.6289},{"date":"2021-02-23","close":46163.4844},{"date":"2021-02-24","close":45437.9297},{"date":"2021-02-25","close":46889.0469},{"date":"2021-02-26","close":47705.293},{"date":"2021-03-02","close":48068.0703},{"date":"2021-03-03","close":48430.8438},{"date":"2021-03-04","close":50154.0469},{"date":"2021-03-05","close":50154.0469},{"date":"2021-03-08","close":47614.5977},{"date":"2021-03-09","close":45891.4023},{"date":"2021-03-10","close":48430.8438},{"date":"2021-03-11","close":50063.3477},{"date":"2021-03-12","close":49609.8789},{"date":"2021-03-15","close":50970.2969},{"date":"2021-03-16","close":50063.3477},{"date":"2021-03-17","close":52602.7969},{"date":"2021-03-18","close":51967.9297},{"date":"2021-03-19","close":53781.8203},{"date":"2021-03-22","close":54235.2969},{"date":"2021-03-23","close":47251.8203},{"date":"2021-03-24","close":45891.4023},{"date":"2021-03-25","close":46072.7969},{"date":"2021-03-26","close":46072.7969},{"date":"2021-03-29","close":45301.8906},{"date":"2021-03-30","close":44893.7656},{"date":"2021-03-31","close":44803.0742},{"date":"2021-04-01","close":44712.375},{"date":"2021-04-02","close":44258.9062},{"date":"2021-04-05","close":44349.5938},{"date":"2021-04-06","close":42853.1367},{"date":"2021-04-07","close":43306.6094},{"date":"2021-04-08","close":44893.7656},{"date":"2021-04-09","close":45710.0156},{"date":"2021-04-12","close":45256.5469},{"date":"2021-04-13","close":47251.8203},{"date":"2021-04-14","close":47795.9844},{"date":"2021-04-15","close":47886.6836},{"date":"2021-04-16","close":47342.5156},{"date":"2021-04-19","close":47977.3789},{"date":"2021-04-20","close":47795.9844},{"date":"2021-04-21","close":49428.4922},{"date":"2021-04-22","close":49337.7969},{"date":"2021-04-23","close":48340.1562},{"date":"2021-04-26","close":48430.8438},{"date":"2021-04-27","close":47433.2109},{"date":"2021-04-28","close":48430.8438},{"date":"2021-04-29","close":48068.0703},{"date":"2021-04-30","close":47523.9062},{"date":"2021-05-03","close":48793.6328},{"date":"2021-05-04","close":47070.4336},{"date":"2021-05-06","close":47161.1289},{"date":"2021-05-07","close":48430.8438},{"date":"2021-05-10","close":51695.8516},{"date":"2021-05-11","close":52693.4922},{"date":"2021-05-12","close":51151.6836},{"date":"2021-05-13","close":51877.2383},{"date":"2021-05-14","close":51242.3828},{"date":"2021-05-17","close":52058.6289},{"date":"2021-05-18","close":51695.8516},{"date":"2021-05-20","close":50970.2969},{"date":"2021-05-21","close":53691.1289},{"date":"2021-05-24","close":50154.0469},{"date":"2021-05-25","close":50788.9062},{"date":"2021-05-26","close":50879.6016},{"date":"2021-05-27","close":52240.0195},{"date":"2021-05-28","close":52058.6289},{"date":"2021-05-31","close":49247.0977},{"date":"2021-06-01","close":48249.457},{"date":"2021-06-02","close":48068.0703},{"date":"2021-06-03","close":48158.7656},{"date":"2021-06-04","close":47161.1289},{"date":"2021-06-07","close":46798.3477},{"date":"2021-06-08","close":45619.3203},{"date":"2021-06-09","close":45710.0156},{"date":"2021-06-10","close":46344.875},{"date":"2021-06-11","close":46344.875},{"date":"2021-06-14","close":46707.6562},{"date":"2021-06-15","close":47070.4336},{"date":"2021-06-16","close":46616.9609},{"date":"2021-06-17","close":45982.0977},{"date":"2021-06-18","close":46163.4844},{"date":"2021-06-21","close":48340.1562},{"date":"2021-06-22","close":47070.4336},{"date":"2021-06-23","close":48612.2422},{"date":"2021-06-24","close":47523.9062},{"date":"2021-06-25","close":48249.457},{"date":"2021-06-28","close":49428.4922},{"date":"2021-06-29","close":49065.7109},{"date":"2021-06-30","close":50335.4336},{"date":"2021-07-01","close":50063.3477},{"date":"2021-07-02","close":53146.9648},{"date":"2021-07-05","close":54598.0742},{"date":"2021-07-06","close":52874.8789},{"date":"2021-07-07","close":51967.9297},{"date":"2021-07-08","close":50879.6016},{"date":"2021-07-09","close":49700.5742},{"date":"2021-07-12","close":49609.8789},{"date":"2021-07-13","close":49247.0977},{"date":"2021-07-14","close":52058.6289},{"date":"2021-07-15","close":50970.2969},{"date":"2021-07-16","close":52149.3242},{"date":"2021-07-19","close":51605.1562},{"date":"2021-07-20","close":50788.9062},{"date":"2021-07-21","close":49428.4922},{"date":"2021-07-22","close":49156.4062},{"date":"2021-07-23","close":49156.4062},{"date":"2021-07-26","close":47795.9844},{"date":"2021-07-27","close":47705.293},{"date":"2021-07-28","close":47614.5977},{"date":"2021-07-29","close":48430.8438},{"date":"2021-07-30","close":48249.457},{"date":"2021-08-02","close":48521.5469},{"date":"2021-08-03","close":47977.3789},{"date":"2021-08-04","close":47977.3789},{"date":"2021-08-05","close":49337.7969},{"date":"2021-08-06","close":49065.7109},{"date":"2021-08-09","close":48068.0703},{"date":"2021-08-10","close":47795.9844},{"date":"2021-08-11","close":48249.457},{"date":"2021-08-12","close":49156.4062},{"date":"2021-08-13","close":47886.6836},{"date":"2021-08-17","close":46254.1797},{"date":"2021-08-18","close":46254.1797},{"date":"2021-08-19","close":45710.0156},{"date":"2021-08-20","close":44304.2539},{"date":"2021-08-23","close":45029.8086},{"date":"2021-08-24","close":46163.4844},{"date":"2021-08-25","close":46254.1797},{"date":"2021-08-26","close":47795.9844},{"date":"2021-08-27","close":46798.3477},{"date":"2021-08-30","close":45982.0977},{"date":"2021-08-31","close":47614.5977},{"date":"2021-09-01","close":47523.9062},{"date":"2021-09-02","close":48612.2422},{"date":"2021-09-03","close":48521.5469},{"date":"2021-09-06","close":47614.5977},{"date":"2021-09-07","close":48068.0703},{"date":"2021-09-08","close":46979.7383},{"date":"2021-09-09","close":46435.5703},{"date":"2021-09-10","close":46616.9609},{"date":"2021-09-13","close":46163.4844},{"date":"2021-09-14","close":47433.2109},{"date":"2021-09-15","close":48612.2422},{"date":"2021-09-16","close":48340.1562},{"date":"2021-09-17","close":49428.4922},{"date":"2021-09-23","close":49791.2656},{"date":"2021-09-24","close":49337.7969},{"date":"2021-09-27","close":49065.7109},{"date":"2021-09-28","close":48521.5469},{"date":"2021-09-29","close":49247.0977},{"date":"2021-09-30","close":48521.5469},{"date":"2021-10-01","close":47795.9844},{"date":"2021-10-05","close":44576.3359},{"date":"2021-10-06","close":40767.168},{"date":"2021-10-07","close":42218.2773},{"date":"2021-10-08","close":43397.3047},{"date":"2021-10-12","close":41855.5},{"date":"2021-10-13","close":42263.625},{"date":"2021-10-14","close":42989.1836},{"date":"2021-10-15","close":43351.9609},{"date":"2021-10-18","close":43669.3867},{"date":"2021-10-19","close":43306.6094},{"date":"2021-10-20","close":43170.5742},{"date":"2021-10-21","close":42626.4023},{"date":"2021-10-22","close":42671.75},{"date":"2021-10-25","close":42853.1367},{"date":"2021-10-26","close":43125.2188},{"date":"2021-10-27","close":42717.0977},{"date":"2021-10-28","close":43896.125},{"date":"2021-10-29","close":44213.5586},{"date":"2021-11-01","close":45301.8906},{"date":"2021-11-02","close":45120.5},{"date":"2021-11-03","close":45347.2344},{"date":"2021-11-04","close":44667.0312},{"date":"2021-11-05","close":44394.9453},{"date":"2021-11-08","close":43533.3477},{"date":"2021-11-09","close":42717.0977},{"date":"2021-11-10","close":41492.7188},{"date":"2021-11-11","close":41810.1523},{"date":"2021-11-12","close":42943.8359},{"date":"2021-11-15","close":43760.0859},{"date":"2021-11-16","close":43578.6914},{"date":"2021-11-17","close":43488.0},{"date":"2021-11-18","close":44712.375},{"date":"2021-11-19","close":44621.6797},{"date":"2021-11-22","close":44349.5938},{"date":"2021-11-23","close":43714.7383},{"date":"2021-11-24","close":43351.9609},{"date":"2021-11-25","close":43442.6562},{"date":"2021-11-26","close":43442.6562},{"date":"2021-11-29","close":43442.6562},{"date":"2021-11-30","close":44394.9453},{"date":"2021-12-01","close":43488.0},{"date":"2021-12-02","close":43125.2188},{"date":"2021-12-03","close":44394.9453},{"date":"2021-12-06","close":43351.9609},{"date":"2021-12-07","close":43986.8203},{"date":"2021-12-08","close":44304.2539},{"date":"2021-12-09","close":43941.4727},{"date":"2021-12-10","close":45347.2344},{"date":"2021-12-13","close":44304.2539},{"date":"2021-12-14","close":44893.7656},{"date":"2021-12-15","close":46254.1797},{"date":"2021-12-16","close":44621.6797},{"date":"2021-12-17","close":44394.9453},{"date":"2021-12-20","close":44213.5586},{"date":"2021-12-21","close":43215.9219},{"date":"2021-12-22","close":42626.4023},{"date":"2021-12-23","close":43034.5273},{"date":"2021-12-24","close":43125.2188},{"date":"2021-12-27","close":42263.625},{"date":"2021-12-28","close":42308.9727},{"date":"2021-12-29","close":42784.3555},{"date":"2021-12-30","close":43287.1641},{"date":"2022-01-03","close":46800.0},{"date":"2022-01-04","close":42281.543},{"date":"2022-01-05","close":42372.9609},{"date":"2022-01-06","close":41687.3203},{"date":"2022-01-07","close":41961.5781},{"date":"2022-01-10","close":42144.418},{"date":"2022-01-11","close":41961.5781},{"date":"2022-01-12","close":42007.2891},{"date":"2022-01-13","close":41915.8672},{"date":"2022-01-14","close":41870.1602},{"date":"2022-01-17","close":41961.5781},{"date":"2022-01-18","close":41824.4453},{"date":"2022-01-19","close":41778.7422},{"date":"2022-01-20","close":41870.1602},{"date":"2022-01-21","close":41870.1602},{"date":"2022-01-24","close":41824.4453},{"date":"2022-01-25","close":41595.8984},{"date":"2022-01-26","close":41595.8984},{"date":"2022-01-27","close":41413.0586},{"date":"2022-01-28","close":41915.8672},{"date":"2022-02-03","close":41915.8672},{"date":"2022-02-04","close":42281.543},{"date":"2022-02-07","close":42601.5156},{"date":"2022-02-08","close":42601.5156},{"date":"2022-02-09","close":42601.5156},{"date":"2022-02-10","close":42053.0},{"date":"2022-02-11","close":41733.0312},{"date":"2022-02-14","close":41778.7422},{"date":"2022-02-15","close":41595.8984},{"date":"2022-02-16","close":41870.1602},{"date":"2022-02-17","close":42144.418},{"date":"2022-02-18","close":41915.8672},{"date":"2022-02-21","close":41915.8672},{"date":"2022-02-22","close":41915.8672},{"date":"2022-02-23","close":41915.8672},{"date":"2022-02-24","close":41458.7695},{"date":"2022-02-25","close":41595.8984},{"date":"2022-02-28","close":41595.8984},{"date":"2022-03-02","close":41550.1875},{"date":"2022-03-03","close":41687.3203},{"date":"2022-03-04","close":41687.3203},{"date":"2022-03-07","close":41595.8984},{"date":"2022-03-08","close":41595.8984},{"date":"2022-03-10","close":41595.8984},{"date":"2022-03-11","close":41458.7695},{"date":"2022-03-14","close":41504.4844},{"date":"2022-03-15","close":41504.4844},{"date":"2022-03-16","close":41504.4844},{"date":"2022-03-17","close":41504.4844},{"date":"2022-03-18","close":41321.6406},{"date":"2022-03-21","close":41321.6406},{"date":"2022-03-22","close":41093.0938},{"date":"2022-03-23","close":41001.6719},{"date":"2022-03-24","close":41138.8008},{"date":"2022-03-25","close":41321.6406},{"date":"2022-03-28","close":41047.3828},{"date":"2022-03-29","close":40681.707},{"date":"2022-03-30","close":40773.1211},{"date":"2022-03-31","close":40590.2852},{"date":"2022-04-01","close":39904.6367},{"date":"2022-04-04","close":39721.8008},{"date":"2022-04-05","close":27837.2539},{"date":"2022-04-06","close":29437.0977},{"date":"2022-04-07","close":28980.0},{"date":"2022-04-08","close":29117.1328},{"date":"2022-04-11","close":29117.1328},{"date":"2022-04-12","close":28477.1934},{"date":"2022-04-13","close":28340.0645},{"date":"2022-04-14","close":29391.3887},{"date":"2022-04-15","close":28980.0},{"date":"2022-04-18","close":28157.2266},{"date":"2022-04-19","close":28157.2266},{"date":"2022-04-20","close":28202.9355},{"date":"2022-04-21","close":27974.3848},{"date":"2022-04-22","close":27654.416},{"date":"2022-04-25","close":26145.9941},{"date":"2022-04-26","close":26557.3828},{"date":"2022-04-27","close":25917.4434},{"date":"2022-04-28","close":26191.7031},{"date":"2022-04-29","close":27014.4785},{"date":"2022-05-02","close":27243.0293},{"date":"2022-05-03","close":27517.2891},{"date":"2022-05-04","close":26877.3496},{"date":"2022-05-06","close":26100.2832},{"date":"2022-05-09","close":27600.0},{"date":"2022-05-10","close":24957.541},{"date":"2022-05-11","close":25186.0898},{"date":"2022-05-12","close":24317.6016},{"date":"2022-05-13","close":24454.7344},{"date":"2022-05-16","close":25003.25},{"date":"2022-05-17","close":25231.7969},{"date":"2022-05-18","close":25231.7969},{"date":"2022-05-19","close":24728.9922},{"date":"2022-05-20","close":25048.959},{"date":"2022-05-23","close":25871.7344},{"date":"2022-05-24","close":25140.3809},{"date":"2022-05-25","close":25140.3809},{"date":"2022-05-26","close":25277.5078},{"date":"2022-05-27","close":25323.2168},{"date":"2022-05-30","close":25597.4785},{"date":"2022-05-31","close":25460.3477},{"date":"2022-06-02","close":25597.4785},{"date":"2022-06-03","close":25506.0566},{"date":"2022-06-07","close":25231.7969},{"date":"2022-06-08","close":25368.9297},{"date":"2022-06-09","close":25003.25},{"date":"2022-06-10","close":24226.1836},{"date":"2022-06-13","close":22443.502},{"date":"2022-06-14","close":22397.793},{"date":"2022-06-15","close":21712.1465},{"date":"2022-06-16","close":21666.4375},{"date":"2022-06-17","close":21620.7266},{"date":"2022-06-20","close":20158.0117},{"date":"2022-06-21","close":20752.2422},{"date":"2022-06-22","close":19792.334},{"date":"2022-06-23","close":19060.9785},{"date":"2022-06-24","close":20249.4336},{"date":"2022-06-27","close":20843.6602},{"date":"2022-06-28","close":20615.1113},{"date":"2022-06-29","close":20203.7227},{"date":"2022-06-30","close":20203.7227},{"date":"2022-07-01","close":19472.3672},{"date":"2022-07-04","close":19243.8203},{"date":"2022-07-05","close":20249.4336},{"date":"2022-07-06","close":20523.6914},{"date":"2022-07-07","close":20889.3711},{"date":"2022-07-08","close":21529.3047},{"date":"2022-07-11","close":22077.8242},{"date":"2022-07-12","close":22306.373},{"date":"2022-07-13","close":22123.5332},{"date":"2022-07-14","close":22763.4707},{"date":"2022-07-15","close":22489.2109},{"date":"2022-07-18","close":23266.2773},{"date":"2022-07-19","close":23997.6348},{"date":"2022-07-20","close":25231.7969},{"date":"2022-07-21","close":24134.7617},{"date":"2022-07-22","close":23403.4082},{"date":"2022-07-25","close":23357.6973},{"date":"2022-07-26","close":23037.7285},{"date":"2022-07-27","close":23860.5059},{"date":"2022-07-28","close":23860.5059},{"date":"2022-07-29","close":23449.1152},{"date":"2022-08-01","close":23769.0879},{"date":"2022-08-02","close":23769.0879},{"date":"2022-08-03","close":23769.0879},{"date":"2022-08-04","close":23540.5371},{"date":"2022-08-05","close":24089.0547},{"date":"2022-08-08","close":23906.2148},{"date":"2022-08-09","close":23586.248},{"date":"2022-08-10","close":23174.8594},{"date":"2022-08-11","close":23860.5059},{"date":"2022-08-12","close":23997.6348},{"date":"2022-08-16","close":23906.2148},{"date":"2022-08-17","close":23494.8262},{"date":"2022-08-18","close":23357.6973},{"date":"2022-08-19","close":23037.7285},{"date":"2022-08-22","close":22306.373},{"date":"2022-08-23","close":21986.4062},{"date":"2022-08-24","close":21849.2773},{"date":"2022-08-25","close":22214.9531},{"date":"2022-08-26","close":21986.4062},{"date":"2022-08-29","close":21346.4668},{"date":"2022-08-30","close":22032.1152},{"date":"2022-08-31","close":22534.9219},{"date":"2022-09-01","close":22077.8242},{"date":"2022-09-02","close":21666.4375},{"date":"2022-09-05","close":21483.5957},{"date":"2022-09-06","close":21894.9844},{"date":"2022-09-07","close":21437.8887},{"date":"2022-09-08","close":21529.3047},{"date":"2022-09-13","close":22032.1152},{"date":"2022-09-14","close":21529.3047},{"date":"2022-09-15","close":21392.1777},{"date":"2022-09-16","close":20569.4004},{"date":"2022-09-19","close":20158.0117},{"date":"2022-09-20","close":20386.5605},{"date":"2022-09-21","close":20477.9824},{"date":"2022-09-22","close":20523.6914},{"date":"2022-09-23","close":20432.2715},{"date":"2022-09-26","close":18695.2988},{"date":"2022-09-27","close":18649.5898},{"date":"2022-09-28","close":19700.9141},{"date":"2022-09-29","close":21300.7578},{"date":"2022-09-30","close":21437.8887},{"date":"2022-10-04","close":24409.0215},{"date":"2022-10-05","close":24591.8633},{"date":"2022-10-06","close":24043.3457},{"date":"2022-10-07","close":23723.375},{"date":"2022-10-11","close":21483.5957},{"date":"2022-10-12","close":19426.6582},{"date":"2022-10-13","close":18923.8496},{"date":"2022-10-14","close":20158.0117},{"date":"2022-10-17","close":20569.4004},{"date":"2022-10-18","close":21620.7266},{"date":"2022-10-19","close":21346.4668},{"date":"2022-10-20","close":21986.4062},{"date":"2022-10-21","close":20889.3711},{"date":"2022-10-24","close":20980.7891},{"date":"2022-10-25","close":21620.7266},{"date":"2022-10-26","close":22169.2422},{"date":"2022-10-27","close":21940.6934},{"date":"2022-10-28","close":21346.4668},{"date":"2022-10-31","close":21757.8555},{"date":"2022-11-01","close":21666.4375},{"date":"2022-11-02","close":22626.3418},{"date":"2022-11-03","close":22489.2109},{"date":"2022-11-04","close":22397.793},{"date":"2022-11-07","close":22214.9531},{"date":"2022-11-08","close":22489.2109},{"date":"2022-11-09","close":22489.2109},{"date":"2022-11-10","close":22260.6641},{"date":"2022-11-11","close":22397.793},{"date":"2022-11-14","close":23403.4082},{"date":"2022-11-15","close":23860.5059},{"date":"2022-11-16","close":23814.7969},{"date":"2022-11-17","close":23037.7285},{"date":"2022-11-18","close":22489.2109},{"date":"2022-11-21","close":21849.2773},{"date":"2022-11-22","close":21620.7266},{"date":"2022-11-23","close":21575.0156},{"date":"2022-11-24","close":21940.6934},{"date":"2022-11-25","close":21255.0469},{"date":"2022-11-28","close":20477.9824},{"date":"2022-11-29","close":21483.5957},{"date":"2022-11-30","close":21026.5},{"date":"2022-12-01","close":21483.5957},{"date":"2022-12-02","close":21575.0156},{"date":"2022-12-05","close":21712.1465},{"date":"2022-12-06","close":21483.5957},{"date":"2022-12-07","close":21529.3047},{"date":"2022-12-08","close":21712.1465},{"date":"2022-12-09","close":21712.1465},{"date":"2022-12-12","close":22397.793},{"date":"2022-12-13","close":23860.5059},{"date":"2022-12-14","close":23586.248},{"date":"2022-12-15","close":23906.2148},{"date":"2022-12-16","close":23083.4395},{"date":"2022-12-19","close":22854.8906},{"date":"2022-12-20","close":22306.373},{"date":"2022-12-21","close":22534.9219},{"date":"2022-12-22","close":23037.7285},{"date":"2022-12-23","close":22214.9531},{"date":"2022-12-26","close":22077.8242},{"date":"2022-12-27","close":22077.8242},{"date":"2022-12-28","close":21566.5488},{"date":"2022-12-29","close":21148.2324},{"date":"2023-01-02","close":21008.793},{"date":"2023-01-03","close":21101.7539},{"date":"2023-01-04","close":21380.6309},{"date":"2023-01-05","close":21473.5898},{"date":"2023-01-06","close":21473.5898},{"date":"2023-01-09","close":21752.4668},{"date":"2023-01-10","close":21798.9492},{"date":"2023-01-11","close":21845.4258},{"date":"2023-01-12","close":21938.3867},{"date":"2023-01-13","close":21659.5098},{"date":"2023-01-16","close":21334.1504},{"date":"2023-01-17","close":21287.6699},{"date":"2023-01-18","close":21194.7109},{"date":"2023-01-19","close":21427.1094},{"date":"2023-01-20","close":21520.0703},{"date":"2023-01-25","close":21566.5488},{"date":"2023-01-26","close":21613.0273},{"date":"2023-01-27","close":21659.5098},{"date":"2023-01-30","close":21427.1094},{"date":"2023-01-31","close":21520.0703},{"date":"2023-02-01","close":21752.4668},{"date":"2023-02-02","close":21938.3867},{"date":"2023-02-03","close":21845.4258},{"date":"2023-02-06","close":21520.0703},{"date":"2023-02-07","close":21566.5488},{"date":"2023-02-08","close":22031.3438},{"date":"2023-02-09","close":21798.9492},{"date":"2023-02-10","close":21334.1504},{"date":"2023-02-13","close":21148.2324},{"date":"2023-02-14","close":21287.6699},{"date":"2023-02-15","close":21380.6309},{"date":"2023-02-16","close":21566.5488},{"date":"2023-02-17","close":21287.6699},{"date":"2023-02-20","close":22217.2656},{"date":"2023-02-21","close":21845.4258},{"date":"2023-02-22","close":21380.6309},{"date":"2023-02-23","close":21334.1504},{"date":"2023-02-24","close":20915.834},{"date":"2023-02-27","close":20915.834},{"date":"2023-02-28","close":20962.3145},{"date":"2023-03-02","close":20915.834},{"date":"2023-03-03","close":21008.793},{"date":"2023-03-06","close":21287.6699},{"date":"2023-03-07","close":21287.6699},{"date":"2023-03-08","close":20822.877},{"date":"2023-03-09","close":20543.998},{"date":"2023-03-10","close":20218.6387},{"date":"2023-03-13","close":20218.6387},{"date":"2023-03-14","close":19474.9648},{"date":"2023-03-15","close":19614.4043},{"date":"2023-03-16","close":19242.5664},{"date":"2023-03-17","close":19800.3223},{"date":"2023-03-20","close":19846.8047},{"date":"2023-03-21","close":19660.8828},{"date":"2023-03-22","close":19242.5664},{"date":"2023-03-23","close":19010.168},{"date":"2023-03-24","close":19056.6484},{"date":"2023-03-27","close":19242.5664},{"date":"2023-03-28","close":19474.9648},{"date":"2023-03-29","close":19567.9258},{"date":"2023-03-30","close":19521.4453},{"date":"2023-03-31","close":19382.0059},{"date":"2023-04-03","close":19335.5254},{"date":"2023-04-04","close":20265.1211},{"date":"2023-04-05","close":20729.9141},{"date":"2023-04-06","close":20358.0781},{"date":"2023-04-07","close":20265.1211},{"date":"2023-04-10","close":19753.8418},{"date":"2023-04-11","close":20451.0371},{"date":"2023-04-12","close":20636.9551},{"date":"2023-04-13","close":20776.3945},{"date":"2023-04-14","close":20915.834},{"date":"2023-04-17","close":20636.9551},{"date":"2023-04-18","close":20543.998},{"date":"2023-04-19","close":20590.4766},{"date":"2023-04-20","close":20172.1602},{"date":"2023-04-21","close":19893.2812},{"date":"2023-04-24","close":19939.7617},{"date":"2023-04-25","close":19660.8828},{"date":"2023-04-26","close":20404.5586},{"date":"2023-04-27","close":20079.1992},{"date":"2023-04-28","close":19986.2422},{"date":"2023-05-02","close":20543.998},{"date":"2023-05-03","close":20543.998},{"date":"2023-05-04","close":21334.1504},{"date":"2023-05-08","close":21659.5098},{"date":"2023-05-09","close":22263.7422},{"date":"2023-05-10","close":21473.5898},{"date":"2023-05-11","close":20915.834},{"date":"2023-05-12","close":20869.3535},{"date":"2023-05-15","close":21148.2324},{"date":"2023-05-16","close":21101.7539},{"date":"2023-05-17","close":21287.6699},{"date":"2023-05-18","close":21241.1934},{"date":"2023-05-19","close":21334.1504},{"date":"2023-05-22","close":21427.1094},{"date":"2023-05-23","close":21705.9863},{"date":"2023-05-24","close":21380.6309},{"date":"2023-05-25","close":21380.6309},{"date":"2023-05-26","close":21241.1934},{"date":"2023-05-30","close":21008.793},{"date":"2023-05-31","close":20962.3145},{"date":"2023-06-01","close":21008.793},{"date":"2023-06-02","close":21008.793},{"date":"2023-06-05","close":21055.2715},{"date":"2023-06-07","close":21148.2324},{"date":"2023-06-08","close":20962.3145},{"date":"2023-06-09","close":20869.3535},{"date":"2023-06-12","close":21194.7109},{"date":"2023-06-13","close":21101.7539},{"date":"2023-06-14","close":20404.5586},{"date":"2023-06-15","close":20079.1992},{"date":"2023-06-16","close":20590.4766},{"date":"2023-06-19","close":21148.2324},{"date":"2023-06-20","close":22217.2656},{"date":"2023-06-21","close":21473.5898},{"date":"2023-06-22","close":21705.9863},{"date":"2023-06-23","close":21938.3867},{"date":"2023-06-26","close":23007.416},{"date":"2023-06-27","close":22914.459},{"date":"2023-06-28","close":22914.459},{"date":"2023-06-29","close":22263.7422},{"date":"2023-06-30","close":22217.2656},{"date":"2023-07-03","close":22356.7031},{"date":"2023-07-04","close":22217.2656},{"date":"2023-07-05","close":22589.0996},{"date":"2023-07-06","close":22031.3438},{"date":"2023-07-07","close":21380.6309},{"date":"2023-07-10","close":21287.6699},{"date":"2023-07-11","close":21241.1934},{"date":"2023-07-12","close":21938.3867},{"date":"2023-07-13","close":22031.3438},{"date":"2023-07-14","close":23239.8145},{"date":"2023-07-17","close":22914.459},{"date":"2023-07-18","close":24773.6426},{"date":"2023-07-19","close":24680.6836},{"date":"2023-07-20","close":24401.8066},{"date":"2023-07-21","close":25935.6328},{"date":"2023-07-24","close":26214.5117},{"date":"2023-07-25","close":24541.2441},{"date":"2023-07-26","close":23332.7754},{"date":"2023-07-27","close":25284.9199},{"date":"2023-07-28","close":25470.8379},{"date":"2023-07-31","close":25284.9199},{"date":"2023-08-01","close":25563.7988},{"date":"2023-08-02","close":24866.6035},{"date":"2023-08-03","close":27097.627},{"date":"2023-08-04","close":26818.748},{"date":"2023-08-07","close":26958.1875},{"date":"2023-08-08","close":26400.4316},{"date":"2023-08-09","close":27190.584},{"date":"2023-08-10","close":27469.4609},{"date":"2023-08-11","close":27701.8594},{"date":"2023-08-14","close":27376.5039},{"date":"2023-08-16","close":26911.7051},{"date":"2023-08-17","close":25796.1953},{"date":"2023-08-18","close":25889.1543},{"date":"2023-08-21","close":25238.4395},{"date":"2023-08-22","close":25191.959},{"date":"2023-08-23","close":24448.2871},{"date":"2023-08-24","close":25238.4395},{"date":"2023-08-25","close":25006.043},{"date":"2023-08-28","close":24913.082},{"date":"2023-08-29","close":25377.877},{"date":"2023-08-30","close":25145.4824},{"date":"2023-08-31","close":25331.3984},{"date":"2023-09-01","close":25099.0},{"date":"2023-09-04","close":24866.6035},{"date":"2023-09-05","close":24773.6426},{"date":"2023-09-06","close":25610.2754},{"date":"2023-09-07","close":24913.082},{"date":"2023-09-08","close":25052.5195},{"date":"2023-09-11","close":26446.9102},{"date":"2023-09-12","close":26260.9922},{"date":"2023-09-13","close":26121.5547},{"date":"2023-09-14","close":25703.2363},{"date":"2023-09-15","close":25703.2363},{"date":"2023-09-18","close":26586.3477},{"date":"2023-09-19","close":25935.6328},{"date":"2023-09-20","close":25470.8379},{"date":"2023-09-21","close":24494.7656},{"date":"2023-09-22","close":24355.3262},{"date":"2023-09-25","close":24169.4102},{"date":"2023-09-26","close":24448.2871},{"date":"2023-09-27","close":24587.7266},{"date":"2023-10-04","close":23611.6543},{"date":"2023-10-05","close":22775.0215},{"date":"2023-10-06","close":23332.7754},{"date":"2023-10-10","close":23472.2148},{"date":"2023-10-11","close":23983.4883},{"date":"2023-10-12","close":23890.5312},{"date":"2023-10-13","close":23286.2949},{"date":"2023-10-16","close":23193.3379},{"date":"2023-10-17","close":23286.2949},{"date":"2023-10-18","close":22821.498},{"date":"2023-10-19","close":21752.4668},{"date":"2023-10-20","close":21380.6309},{"date":"2023-10-23","close":21752.4668},{"date":"2023-10-24","close":21984.8652},{"date":"2023-10-25","close":21984.8652},{"date":"2023-10-26","close":21798.9492},{"date":"2023-10-27","close":21891.9062},{"date":"2023-10-30","close":22124.3047},{"date":"2023-10-31","close":21659.5098},{"date":"2023-11-01","close":22635.582},{"date":"2023-11-02","close":22775.0215},{"date":"2023-11-03","close":23146.8555},{"date":"2023-11-06","close":23286.2949},{"date":"2023-11-07","close":23704.6113},{"date":"2023-11-08","close":23611.6543},{"date":"2023-11-09","close":23518.6934},{"date":"2023-11-10","close":23146.8555},{"date":"2023-11-13","close":22542.6211},{"date":"2023-11-14","close":22914.459},{"date":"2023-11-15","close":23239.8145},{"date":"2023-11-16","close":23007.416},{"date":"2023-11-17","close":22821.498},{"date":"2023-11-20","close":23146.8555},{"date":"2023-11-21","close":23937.0098},{"date":"2023-11-22","close":23472.2148},{"date":"2023-11-23","close":23379.2539},{"date":"2023-11-24","close":23332.7754},{"date":"2023-11-27","close":23379.2539},{"date":"2023-11-28","close":23472.2148},{"date":"2023-11-29","close":23332.7754},{"date":"2023-11-30","close":22496.1426},{"date":"2023-12-01","close":22542.6211},{"date":"2023-12-04","close":22077.8262},{"date":"2023-12-05","close":22542.6211},{"date":"2023-12-06","close":22542.6211},{"date":"2023-12-07","close":23007.416},{"date":"2023-12-08","close":23007.416},{"date":"2023-12-11","close":22960.9375},{"date":"2023-12-12","close":22914.459},{"date":"2023-12-13","close":22356.7031},{"date":"2023-12-14","close":22635.582},{"date":"2023-12-15","close":22496.1426},{"date":"2023-12-18","close":22542.6211},{"date":"2023-12-19","close":22914.459},{"date":"2023-12-20","close":23053.8984},{"date":"2023-12-21","close":22728.5391},{"date":"2023-12-22","close":23379.2539},{"date":"2023-12-26","close":23425.7344},{"date":"2023-12-27","close":23870.0469},{"date":"2023-12-28","close":25524.4082},{"date":"2024-01-02","close":26044.3477},{"date":"2024-01-03","close":25902.5469},{"date":"2024-01-04","close":25051.7324},{"date":"2024-01-05","close":25429.8711},{"date":"2024-01-08","close":24720.8613},{"date":"2024-01-09","close":25099.0},{"date":"2024-01-10","close":25146.2676},{"date":"2024-01-11","close":24909.9316},{"date":"2024-01-12","close":24626.3262},{"date":"2024-01-15","close":24011.8496},{"date":"2024-01-16","close":23964.582},{"date":"2024-01-17","close":23208.3027},{"date":"2024-01-18","close":23066.502},{"date":"2024-01-19","close":23161.0352},{"date":"2024-01-22","close":23444.6406},{"date":"2024-01-23","close":24389.9883},{"date":"2024-01-24","close":24106.3848},{"date":"2024-01-25","close":24059.1172},{"date":"2024-01-26","close":24342.7207},{"date":"2024-01-29","close":23917.3145},{"date":"2024-01-30","close":24011.8496},{"date":"2024-01-31","close":23255.5703},{"date":"2024-02-01","close":23444.6406},{"date":"2024-02-02","close":23680.9785},{"date":"2024-02-05","close":23397.373},{"date":"2024-02-06","close":23208.3027},{"date":"2024-02-07","close":23161.0352},{"date":"2024-02-08","close":23350.1055},{"date":"2024-02-13","close":23539.1758},{"date":"2024-02-14","close":23255.5703},{"date":"2024-02-15","close":23208.3027},{"date":"2024-02-16","close":23019.2344},{"date":"2024-02-19","close":23397.373},{"date":"2024-02-20","close":23208.3027},{"date":"2024-02-21","close":23113.7676},{"date":"2024-02-22","close":22357.4883},{"date":"2024-02-23","close":22499.291},{"date":"2024-02-26","close":22310.2227},{"date":"2024-02-27","close":21932.084},{"date":"2024-02-28","close":22073.8848},{"date":"2024-02-29","close":22452.0254},{"date":"2024-03-04","close":22168.4199},{"date":"2024-03-05","close":22073.8848},{"date":"2024-03-06","close":22121.1523},{"date":"2024-03-07","close":21979.3516},{"date":"2024-03-08","close":22215.6875},{"date":"2024-03-11","close":22026.6172},{"date":"2024-03-12","close":22215.6875},{"date":"2024-03-13","close":22357.4883},{"date":"2024-03-14","close":22593.8281},{"date":"2024-03-15","close":22357.4883},{"date":"2024-03-18","close":22310.2227},{"date":"2024-03-19","close":21884.8145},{"date":"2024-03-20","close":22215.6875},{"date":"2024-03-21","close":22357.4883},{"date":"2024-03-22","close":22310.2227},{"date":"2024-03-25","close":22830.1641},{"date":"2024-03-26","close":22688.3613},{"date":"2024-03-27","close":22971.9648},{"date":"2024-03-28","close":22593.8281},{"date":"2024-03-29","close":22310.2227},{"date":"2024-04-01","close":23066.502},{"date":"2024-04-02","close":22593.8281},{"date":"2024-04-03","close":22310.2227},{"date":"2024-04-04","close":22262.9551},{"date":"2024-04-05","close":22026.6172},{"date":"2024-04-08","close":21932.084},{"date":"2024-04-09","close":21932.084},{"date":"2024-04-11","close":21553.9434},{"date":"2024-04-12","close":21317.6074},{"date":"2024-04-15","close":21034.002},{"date":"2024-04-16","close":21270.3379},{"date":"2024-04-17","close":21175.8047},{"date":"2024-04-18","close":21506.6758},{"date":"2024-04-19","close":21270.3379},{"date":"2024-04-22","close":21553.9434},{"date":"2024-04-23","close":21601.2109},{"date":"2024-04-24","close":21506.6758},{"date":"2024-04-25","close":21553.9434},{"date":"2024-04-26","close":21648.4785},{"date":"2024-04-29","close":21837.5488},{"date":"2024-04-30","close":23350.1055},{"date":"2024-05-02","close":23255.5703},{"date":"2024-05-03","close":23350.1055},{"date":"2024-05-07","close":23302.8379},{"date":"2024-05-08","close":23255.5703},{"date":"2024-05-09","close":23161.0352},{"date":"2024-05-10","close":23066.502},{"date":"2024-05-13","close":23491.9082},{"date":"2024-05-14","close":23680.9785},{"date":"2024-05-16","close":23633.7109},{"date":"2024-05-17","close":23964.582},{"date":"2024-05-20","close":23539.1758},{"date":"2024-05-21","close":23491.9082},{"date":"2024-05-22","close":23539.1758},{"date":"2024-05-23","close":23302.8379},{"date":"2024-05-24","close":23255.5703},{"date":"2024-05-27","close":22688.3613},{"date":"2024-05-28","close":22735.6289},{"date":"2024-05-29","close":22593.8281},{"date":"2024-05-30","close":22499.291},{"date":"2024-05-31","close":22499.291},{"date":"2024-06-03","close":22782.8965},{"date":"2024-06-04","close":22546.5605},{"date":"2024-06-05","close":22688.3613},{"date":"2024-06-07","close":23113.7676},{"date":"2024-06-10","close":23066.502},{"date":"2024-06-11","close":22499.291},{"date":"2024-06-12","close":22971.9648},{"date":"2024-06-13","close":22688.3613},{"date":"2024-06-14","close":22593.8281},{"date":"2024-06-17","close":22924.6992},{"date":"2024-06-18","close":22546.5605},{"date":"2024-06-19","close":22404.7578},{"date":"2024-06-20","close":22168.4199},{"date":"2024-06-21","close":22499.291},{"date":"2024-06-24","close":22073.8848},{"date":"2024-06-25","close":22026.6172},{"date":"2024-06-26","close":22026.6172},{"date":"2024-06-27","close":22168.4199},{"date":"2024-06-28","close":22121.1523},{"date":"2024-07-01","close":22262.9551},{"date":"2024-07-02","close":21979.3516},{"date":"2024-07-03","close":21695.7461},{"date":"2024-07-04","close":21790.2812},{"date":"2024-07-05","close":22026.6172},{"date":"2024-07-08","close":22121.1523},{"date":"2024-07-09","close":22357.4883},{"date":"2024-07-10","close":22688.3613},{"date":"2024-07-11","close":22499.291},{"date":"2024-07-12","close":23019.2344},{"date":"2024-07-15","close":22688.3613},{"date":"2024-07-16","close":22452.0254},{"date":"2024-07-17","close":22735.6289},{"date":"2024-07-18","close":22735.6289},{"date":"2024-07-19","close":22499.291},{"date":"2024-07-22","close":22262.9551},{"date":"2024-07-23","close":22168.4199},{"date":"2024-07-24","close":22404.7578},{"date":"2024-07-25","close":22310.2227},{"date":"2024-07-26","close":21601.2109},{"date":"2024-07-29","close":21695.7461},{"date":"2024-07-30","close":21743.0117},{"date":"2024-07-31","close":21837.5488},{"date":"2024-08-01","close":22215.6875},{"date":"2024-08-02","close":21553.9434},{"date":"2024-08-05","close":19805.0488},{"date":"2024-08-06","close":20797.6641},{"date":"2024-08-07","close":21412.1406},{"date":"2024-08-08","close":21695.7461},{"date":"2024-08-09","close":21648.4785},{"date":"2024-08-12","close":21884.8145},{"date":"2024-08-13","close":21837.5488},{"date":"2024-08-14","close":21743.0117},{"date":"2024-08-16","close":22073.8848},{"date":"2024-08-19","close":22310.2227},{"date":"2024-08-20","close":22452.0254},{"date":"2024-08-21","close":22073.8848},{"date":"2024-08-22","close":21884.8145},{"date":"2024-08-23","close":21932.084},{"date":"2024-08-26","close":21790.2812},{"date":"2024-08-27","close":21837.5488},{"date":"2024-08-28","close":21884.8145},{"date":"2024-08-29","close":21506.6758},{"date":"2024-08-30","close":21364.875},{"date":"2024-09-02","close":21223.0723},{"date":"2024-09-03","close":21128.5352},{"date":"2024-09-04","close":20561.3281},{"date":"2024-09-05","close":19994.1191},{"date":"2024-09-06","close":19757.7832},{"date":"2024-09-09","close":19899.584},{"date":"2024-09-10","close":19474.1777},{"date":"2024-09-11","close":19852.3164},{"date":"2024-09-12","close":20135.9219},{"date":"2024-09-13","close":20324.9902},{"date":"2024-09-19","close":20608.5957},{"date":"2024-09-20","close":20324.9902},{"date":"2024-09-23","close":20372.2578},{"date":"2024-09-24","close":20372.2578},{"date":"2024-09-25","close":20372.2578},{"date":"2024-09-26","close":20655.8613},{"date":"2024-09-27","close":20419.5254},{"date":"2024-09-30","close":19474.1777},{"date":"2024-10-02","close":19521.4453},{"date":"2024-10-04","close":19663.2461},{"date":"2024-10-07","close":19852.3164},{"date":"2024-10-08","close":19663.2461},{"date":"2024-10-10","close":19757.7832},{"date":"2024-10-11","close":19663.2461},{"date":"2024-10-14","close":19663.2461},{"date":"2024-10-15","close":19994.1191},{"date":"2024-10-16","close":20844.9336},{"date":"2024-10-17","close":20892.1992},{"date":"2024-10-18","close":20892.1992},{"date":"2024-10-21","close":20514.0605},{"date":"2024-10-22","close":20088.6543},{"date":"2024-10-23","close":19757.7832},{"date":"2024-10-24","close":19663.2461},{"date":"2024-10-25","close":19568.7109},{"date":"2024-10-28","close":19946.8516},{"date":"2024-10-29","close":19899.584},{"date":"2024-10-30","close":19710.5137},{"date":"2024-10-31","close":19710.5137},{"date":"2024-11-01","close":19474.1777},{"date":"2024-11-04","close":19663.2461},{"date":"2024-11-05","close":19852.3164},{"date":"2024-11-06","close":19710.5137},{"date":"2024-11-07","close":19710.5137},{"date":"2024-11-08","close":19379.6426},{"date":"2024-11-11","close":18774.6191},{"date":"2024-11-12","close":18093.9688},{"date":"2024-11-13","close":17782.002},{"date":"2024-11-14","close":17564.5723},{"date":"2024-11-15","close":17942.7129},{"date":"2024-11-18","close":17564.5723},{"date":"2024-11-19","close":17678.0156},{"date":"2024-11-20","close":17914.3535},{"date":"2024-11-21","close":18046.7012},{"date":"2024-11-22","close":17961.6191},{"date":"2024-11-25","close":18358.666},{"date":"2024-11-26","close":18008.8867},{"date":"2024-11-27","close":17829.2715},{"date":"2024-11-28","close":18150.6895},{"date":"2024-11-29","close":17800.9102},{"date":"2024-12-02","close":17659.1094},{"date":"2024-12-03","close":17961.6191},{"date":"2024-12-04","close":17403.8633},{"date":"2024-12-05","close":17280.9688},{"date":"2024-12-06","close":17186.4336},{"date":"2024-12-09","close":16316.7139},{"date":"2024-12-10","close":16978.457},{"date":"2024-12-11","close":17347.1426},{"date":"2024-12-12","close":17366.0488},{"date":"2024-12-13","close":17394.4102},{"date":"2024-12-16","close":17583.4785},{"date":"2024-12-17","close":17659.1094},{"date":"2024-12-18","close":17782.002},{"date":"2024-12-19","close":17451.1309},{"date":"2024-12-20","close":16931.1895},{"date":"2024-12-23","close":17328.2363},{"date":"2024-12-24","close":17611.8398},{"date":"2024-12-26","close":17517.3066},{"date":"2024-12-27","close":17478.5508},{"date":"2024-12-30","close":17643.2598},{"date":"2025-01-02","close":17643.2598},{"date":"2025-01-03","close":18001.7441},{"date":"2025-01-06","close":18243.9648},{"date":"2025-01-07","close":18311.7852},{"date":"2025-01-08","close":18360.2305},{"date":"2025-01-09","close":18253.6523},{"date":"2025-01-10","close":18127.6992},{"date":"2025-01-13","close":18079.2559},{"date":"2025-01-14","close":18021.123},{"date":"2025-01-15","close":17856.4141},{"date":"2025-01-16","close":17992.0566},{"date":"2025-01-17","close":17856.4141},{"date":"2025-01-20","close":17594.8164},{"date":"2025-01-21","close":17546.373},{"date":"2025-01-22","close":17546.373},{"date":"2025-01-23","close":17304.1523},{"date":"2025-01-24","close":17410.7305},{"date":"2025-01-31","close":17342.9082},{"date":"2025-02-03","close":17304.1523},{"date":"2025-02-04","close":17497.9277},{"date":"2025-02-05","close":18282.7188},{"date":"2025-02-06","close":18418.3613},{"date":"2025-02-07","close":18243.9648},{"date":"2025-02-10","close":18263.3418},{"date":"2025-02-11","close":18224.5859},{"date":"2025-02-12","close":17943.6113},{"date":"2025-02-13","close":18679.959},{"date":"2025-02-14","close":18573.3828},{"date":"2025-02-17","close":18612.1387},{"date":"2025-02-18","close":18641.2051},{"date":"2025-02-19","close":18476.4941},{"date":"2025-02-20","close":18418.3613},{"date":"2025-02-21","close":18583.0723},{"date":"2025-02-24","close":18447.4277},{"date":"2025-02-25","close":18718.7148},{"date":"2025-02-26","close":19571.3262},{"date":"2025-02-27","close":19910.4336},{"date":"2025-02-28","close":19571.3262},{"date":"2025-03-04","close":19212.8418},{"date":"2025-03-05","close":19232.2188},{"date":"2025-03-06","close":19280.6641},{"date":"2025-03-07","close":19290.3516},{"date":"2025-03-10","close":18747.7812},{"date":"2025-03-11","close":18486.1836},{"date":"2025-03-12","close":18650.8926},{"date":"2025-03-13","close":18369.918},{"date":"2025-03-14","close":18486.1836},{"date":"2025-03-17","close":18583.0723},{"date":"2025-03-18","close":18428.0508},{"date":"2025-03-19","close":18699.3359},{"date":"2025-03-20","close":18834.9805},{"date":"2025-03-21","close":19125.6426},{"date":"2025-03-24","close":20201.0977},{"date":"2025-03-25","close":19813.5469},{"date":"2025-03-26","close":19571.3262},{"date":"2025-03-27","close":19425.9941},{"date":"2025-03-28","close":19135.332},{"date":"2025-03-31","close":18844.668},{"date":"2025-04-01","close":19145.0195},{"date":"2025-04-02","close":18873.7344},{"date":"2025-04-03","close":18883.4238},{"date":"2025-04-04","close":18602.4492},{"date":"2025-04-07","close":17895.168},{"date":"2025-04-08","close":18127.6992},{"date":"2025-04-09","close":17633.5723},{"date":"2025-04-10","close":18815.6016},{"date":"2025-04-11","close":18796.2246},{"date":"2025-04-14","close":19232.2188},{"date":"2025-04-15","close":19241.9082},{"date":"2025-04-16","close":19086.8887},{"date":"2025-04-17","close":19348.4844},{"date":"2025-04-18","close":19019.0664},{"date":"2025-04-21","close":20152.6523},{"date":"2025-04-22","close":19813.5469},{"date":"2025-04-23","close":19329.1074},{"date":"2025-04-24","close":19300.041},{"date":"2025-04-25","close":19183.7754},{"date":"2025-04-28","close":19038.4434},{"date":"2025-04-29","close":19474.4395},{"date":"2025-04-30","close":18922.1777},{"date":"2025-05-02","close":18699.3359},{"date":"2025-05-07","close":18767.1582},{"date":"2025-05-08","close":18747.7812},{"date":"2025-05-09","close":18631.5156},{"date":"2025-05-12","close":18660.582},{"date":"2025-05-13","close":18660.582},{"date":"2025-05-14","close":18825.291},{"date":"2025-05-15","close":18941.5566},{"date":"2025-05-16","close":18573.3828},{"date":"2025-05-19","close":18408.6738},{"date":"2025-05-20","close":18495.873},{"date":"2025-05-21","close":19077.1992},{"date":"2025-05-22","close":19193.4648},{"date":"2025-05-23","close":18786.5352},{"date":"2025-05-26","close":19425.9941},{"date":"2025-05-27","close":19619.7695},{"date":"2025-05-28","close":19716.6582},{"date":"2025-05-29","close":20346.4277},{"date":"2025-05-30","close":20394.873},{"date":"2025-06-02","close":20249.541},{"date":"2025-06-04","close":20249.541},{"date":"2025-06-05","close":20152.6523},{"date":"2025-06-09","close":20588.6484},{"date":"2025-06-10","close":20540.2051},{"date":"2025-06-11","close":20588.6484},{"date":"2025-06-12","close":20394.873},{"date":"2025-06-13","close":20152.6523},{"date":"2025-06-16","close":19958.877},{"date":"2025-06-17","close":19861.9902},{"date":"2025-06-18","close":20152.6523},{"date":"2025-06-19","close":20297.9844},{"date":"2025-06-20","close":20491.7598},{"date":"2025-06-23","close":20637.0918},{"date":"2025-06-24","close":20685.5352},{"date":"2025-06-25","close":20491.7598},{"date":"2025-06-26","close":19958.877},{"date":"2025-06-27","close":19619.7695},{"date":"2025-06-30","close":19765.1016},{"date":"2025-07-01","close":20152.6523},{"date":"2025-07-02","close":20491.7598},{"date":"2025-07-03","close":20540.2051},{"date":"2025-07-04","close":20394.873},{"date":"2025-07-07","close":20201.0977},{"date":"2025-07-08","close":20491.7598},{"date":"2025-07-09","close":20637.0918},{"date":"2025-07-10","close":21169.9746},{"date":"2025-07-11","close":21169.9746},{"date":"2025-07-14","close":21169.9746},{"date":"2025-07-15","close":21266.8633},{"date":"2025-07-16","close":21073.0859},{"date":"2025-07-17","close":21654.4141},{"date":"2025-07-18","close":21315.3066},{"date":"2025-07-21","close":21363.75},{"date":"2025-07-22","close":21218.418},{"date":"2025-07-23","close":21412.1934},{"date":"2025-07-24","close":21169.9746},{"date":"2025-07-25","close":20830.8672},{"date":"2025-07-28","close":20394.873},{"date":"2025-07-29","close":20394.873},{"date":"2025-07-30","close":20394.873},{"date":"2025-07-31","close":20346.4277},{"date":"2025-08-01","close":19716.6582},{"date":"2025-08-04","close":20007.3223},{"date":"2025-08-05","close":19861.9902},{"date":"2025-08-06","close":20104.209},{"date":"2025-08-07","close":20201.0977},{"date":"2025-08-08","close":20152.6523},{"date":"2025-08-11","close":20152.6523},{"date":"2025-08-12","close":20152.6523},{"date":"2025-08-13","close":20104.209},{"date":"2025-08-14","close":20007.3223},{"date":"2025-08-18","close":19813.5469},{"date":"2025-08-19","close":20007.3223},{"date":"2025-08-20","close":19522.8828},{"date":"2025-08-21","close":19813.5469},{"date":"2025-08-22","close":19813.5469},{"date":"2025-08-25","close":19668.2148},{"date":"2025-08-26","close":19765.1016},{"date":"2025-08-27","close":20055.7656},{"date":"2025-08-28","close":20201.0977},{"date":"2025-08-29","close":19958.877},{"date":"2025-09-01","close":19765.1016},{"date":"2025-09-02","close":19813.5469},{"date":"2025-09-03","close":19668.2148},{"date":"2025-09-04","close":19522.8828},{"date":"2025-09-05","close":19329.1074},{"date":"2025-09-08","close":19571.3262},{"date":"2025-09-09","close":19716.6582},{"date":"2025-09-10","close":19522.8828},{"date":"2025-09-11","close":19522.8828},{"date":"2025-09-12","close":19619.7695},{"date":"2025-09-15","close":19716.6582},{"date":"2025-09-16","close":19377.5508},{"date":"2025-09-17","close":19367.8613},{"date":"2025-09-18","close":19474.4395},{"date":"2025-09-19","close":20100.0},{"date":"2025-09-22","close":19425.9941},{"date":"2025-09-23","close":19329.1074},{"date":"2025-09-24","close":19135.332},{"date":"2025-09-25","close":18844.668},{"date":"2025-09-26","close":18360.2305},{"date":"2025-09-29","close":18331.1641},{"date":"2025-09-30","close":18234.2754},{"date":"2025-10-01","close":18234.2754},{"date":"2025-10-02","close":18476.4941},{"date":"2025-10-10","close":18408.6738},{"date":"2025-10-13","close":18137.3887},{"date":"2025-10-14","close":18340.8516},{"date":"2025-10-15","close":18796.2246},{"date":"2025-10-16","close":18699.3359},{"date":"2025-10-17","close":18176.1426},{"date":"2025-10-20","close":18205.209},{"date":"2025-10-21","close":18650.8926},{"date":"2025-10-22","close":18544.3164},{"date":"2025-10-23","close":18389.2969},{"date":"2025-10-24","close":18224.5859},{"date":"2025-10-27","close":18524.9395},{"date":"2025-10-28","close":18679.959},{"date":"2025-10-29","close":18437.7402},{"date":"2025-10-30","close":18147.0762},{"date":"2025-10-31","close":18418.3613},{"date":"2025-11-03","close":18001.7441},{"date":"2025-11-04","close":18786.5352},{"date":"2025-11-05","close":18621.8262},{"date":"2025-11-06","close":18631.5156},{"date":"2025-11-07","close":18340.8516},{"date":"2025-11-10","close":18524.9395},{"date":"2025-11-11","close":18408.6738},{"date":"2025-11-12","close":18767.1582},{"date":"2025-11-13","close":18854.3574},{"date":"2025-11-14","close":19086.8887},{"date":"2025-11-17","close":19164.3984},{"date":"2025-11-18","close":18621.8262},{"date":"2025-11-19","close":18428.0508},{"date":"2025-11-20","close":18699.3359},{"date":"2025-11-21","close":18834.9805},{"date":"2025-11-24","close":18854.3574},{"date":"2025-11-25","close":18447.4277},{"date":"2025-11-26","close":18815.6016},{"date":"2025-11-27","close":18738.0918},{"date":"2025-11-28","close":18970.623},{"date":"2025-12-01","close":18999.6895},{"date":"2025-12-02","close":19115.9551},{"date":"2025-12-03","close":19135.332},{"date":"2025-12-04","close":19154.709},{"date":"2025-12-05","close":19038.4434},{"date":"2025-12-08","close":19057.8223},{"date":"2025-12-09","close":19232.2188},{"date":"2025-12-10","close":18893.1113},{"date":"2025-12-11","close":19290.3516},{"date":"2025-12-12","close":19164.3984},{"date":"2025-12-15","close":19164.3984},{"date":"2025-12-16","close":19474.4395},{"date":"2025-12-17","close":19619.7695},{"date":"2025-12-18","close":19377.5508},{"date":"2025-12-19","close":19425.9941},{"date":"2025-12-22","close":19522.8828},{"date":"2025-12-23","close":19164.3984},{"date":"2025-12-24","close":19019.0664},{"date":"2025-12-26","close":18990.0},{"date":"2025-12-29","close":19170.0},{"date":"2025-12-30","close":19070.0},{"date":"2026-01-02","close":18980.0},{"date":"2026-01-05","close":19030.0},{"date":"2026-01-06","close":19050.0},{"date":"2026-01-07","close":18890.0},{"date":"2026-01-08","close":18630.0},{"date":"2026-01-09","close":18620.0},{"date":"2026-01-12","close":18610.0},{"date":"2026-01-13","close":18600.0},{"date":"2026-01-14","close":18470.0},{"date":"2026-01-15","close":18300.0},{"date":"2026-01-16","close":18340.0},{"date":"2026-01-19","close":18130.0},{"date":"2026-01-20","close":18460.0},{"date":"2026-01-21","close":18150.0},{"date":"2026-01-22","close":18390.0},{"date":"2026-01-23","close":18810.0},{"date":"2026-01-26","close":19100.0},{"date":"2026-01-27","close":19070.0},{"date":"2026-01-28","close":18900.0},{"date":"2026-01-29","close":19130.0},{"date":"2026-01-30","close":19080.0},{"date":"2026-02-02","close":18550.0},{"date":"2026-02-03","close":18870.0},{"date":"2026-02-04","close":19210.0},{"date":"2026-02-05","close":19200.0},{"date":"2026-02-06","close":18970.0},{"date":"2026-02-09","close":19130.0},{"date":"2026-02-10","close":19670.0},{"date":"2026-02-11","close":19830.0},{"date":"2026-02-12","close":20000.0},{"date":"2026-02-13","close":20000.0},{"date":"2026-02-19","close":20350.0},{"date":"2026-02-20","close":20700.0},{"date":"2026-02-23","close":21050.0},{"date":"2026-02-24","close":20750.0},{"date":"2026-02-25","close":20800.0},{"date":"2026-02-26","close":20150.0},{"date":"2026-02-27","close":20050.0},{"date":"2026-03-03","close":20250.0},{"date":"2026-03-04","close":18740.0},{"date":"2026-03-05","close":19940.0},{"date":"2026-03-06","close":19830.0},{"date":"2026-03-09","close":19170.0},{"date":"2026-03-10","close":19610.0},{"date":"2026-03-11","close":20150.0},{"date":"2026-03-12","close":20300.0},{"date":"2026-03-13","close":20350.0},{"date":"2026-03-16","close":20200.0},{"date":"2026-03-17","close":20050.0},{"date":"2026-03-18","close":20150.0},{"date":"2026-03-19","close":19810.0},{"date":"2026-03-20","close":20050.0},{"date":"2026-03-23","close":19970.0},{"date":"2026-03-24","close":20100.0},{"date":"2026-03-25","close":20650.0},{"date":"2026-03-26","close":20300.0},{"date":"2026-03-27","close":20700.0},{"date":"2026-03-30","close":20500.0},{"date":"2026-03-31","close":19850.0},{"date":"2026-04-01","close":20600.0},{"date":"2026-04-02","close":19800.0},{"date":"2026-04-03","close":20000.0},{"date":"2026-04-06","close":19840.0},{"date":"2026-04-07","close":19670.0},{"date":"2026-04-08","close":19880.0},{"date":"2026-04-09","close":19930.0},{"date":"2026-04-10","close":20350.0},{"date":"2026-04-13","close":20500.0},{"date":"2026-04-14","close":20600.0},{"date":"2026-04-15","close":20600.0},{"date":"2026-04-16","close":21100.0},{"date":"2026-04-17","close":21400.0},{"date":"2026-04-20","close":21000.0},{"date":"2026-04-21","close":20700.0},{"date":"2026-04-22","close":20500.0},{"date":"2026-04-23","close":20300.0},{"date":"2026-04-24","close":20450.0},{"date":"2026-04-27","close":20200.0},{"date":"2026-04-28","close":20450.0},{"date":"2026-04-29","close":20550.0},{"date":"2026-04-30","close":20200.0},{"date":"2026-05-04","close":20050.0},{"date":"2026-05-06","close":19720.0},{"date":"2026-05-07","close":19850.0},{"date":"2026-05-08","close":19920.0},{"date":"2026-05-11","close":19600.0},{"date":"2026-05-12","close":19420.0},{"date":"2026-05-13","close":19290.0},{"date":"2026-05-14","close":19850.0},{"date":"2026-05-15","close":19740.0},{"date":"2026-05-18","close":19400.0},{"date":"2026-05-19","close":19450.0},{"date":"2026-05-20","close":19010.0},{"date":"2026-05-21","close":19030.0},{"date":"2026-05-22","close":19470.0},{"date":"2026-05-26","close":19090.0},{"date":"2026-05-27","close":18910.0},{"date":"2026-05-28","close":18650.0},{"date":"2026-05-29","close":18550.0},{"date":"2026-06-01","close":18180.0},{"date":"2026-06-02","close":18100.0},{"date":"2026-06-04","close":18020.0},{"date":"2026-06-05","close":18000.0},{"date":"2026-06-08","close":17500.0},{"date":"2026-06-09","close":18110.0},{"date":"2026-06-10","close":18080.0},{"date":"2026-06-11","close":18250.0},{"date":"2026-06-12","close":18500.0},{"date":"2026-06-15","close":18650.0},{"date":"2026-06-16","close":18640.0},{"date":"2026-06-17","close":18590.0},{"date":"2026-06-18","close":18210.0},{"date":"2026-06-19","close":17720.0},{"date":"2026-06-22","close":17600.0},{"date":"2026-06-23","close":17010.0},{"date":"2026-06-24","close":17130.0},{"date":"2026-06-25","close":17050.0},{"date":"2026-06-26","close":16600.0},{"date":"2026-06-29","close":17790.0},{"date":"2026-06-30","close":17450.0},{"date":"2026-07-01","close":17550.0},{"date":"2026-07-02","close":17520.0},{"date":"2026-07-03","close":17400.0},{"date":"2026-07-06","close":17450.0},{"date":"2026-07-07","close":17410.0},{"date":"2026-07-08","close":17210.0},{"date":"2026-07-09","close":17160.0},{"date":"2026-07-10","close":17730.0},{"date":"2026-07-13","close":17390.0},{"date":"2026-07-14","close":17440.0},{"date":"2026-07-15","close":17770.0},{"date":"2026-07-16","close":17580.0},{"date":"2026-07-20","close":17180.0},{"date":"2026-07-21","close":17010.0},{"date":"2026-07-22","close":16980.0},{"date":"2026-07-23","close":17410.0},{"date":"2026-07-24","close":17490.0},{"date":"2026-07-27","close":17510.0},{"date":"2026-07-28","close":17300.0},{"date":"2026-07-29","close":17080.0},{"date":"2026-07-30","close":17500.0},{"date":"2026-07-31","close":17850.0},{"date":"2026-08-03","close":17730.0},{"date":"2026-08-04","close":17880.0},{"date":"2026-08-05","close":17780.0},{"date":"2026-08-06","close":17970.0},{"date":"2026-08-07","close":18300.0},{"date":"2026-08-10","close":18350.0},{"date":"2026-08-11","close":18410.0},{"date":"2026-08-12","close":18400.0},{"date":"2026-08-13","close":18170.0},{"date":"2026-08-14","close":18360.0},{"date":"2026-08-18","close":18300.0},{"date":"2026-08-19","close":18010.0},{"date":"2026-08-20","close":18160.0},{"date":"2026-08-21","close":17910.0},{"date":"2026-08-24","close":18060.0},{"date":"2026-08-25","close":17880.0},{"date":"2026-08-26","close":18050.0},{"date":"2026-08-27","close":17720.0},{"date":"2026-08-28","close":17860.0},{"date":"2026-08-31","close":17780.0},{"date":"2026-09-01","close":18160.0},{"date":"2026-09-02","close":18260.0},{"date":"2026-09-03","close":18470.0},{"date":"2026-09-04","close":18500.0},{"date":"2026-09-07","close":18230.0},{"date":"2026-09-08","close":18270.0},{"date":"2026-09-09","close":18470.0},{"date":"2026-09-10","close":18380.0},{"date":"2026-09-11","close":18110.0},{"date":"2026-09-14","close":18130.0},{"date":"2026-09-15","close":18000.0},{"date":"2026-09-16","close":18040.0},{"date":"2026-09-17","close":18010.0},{"date":"2026-09-18","close":17930.0},{"date":"2026-09-21","close":17930.0},{"date":"2026-09-22","close":17670.0},{"date":"2026-09-23","close":17600.0},{"date":"2026-09-28","close":17590.0},{"date":"2026-09-29","close":17660.0},{"date":"2026-09-30","close":17720.0},{"date":"2026-10-01","close":17780.0},{"date":"2026-10-02","close":17640.0},{"date":"2026-10-06","close":17720.0},{"date":"2026-10-07","close":18020.0},{"date":"2026-10-08","close":17840.0},{"date":"2026-10-12","close":17750.0},{"date":"2026-10-13","close":17410.0},{"date":"2026-10-14","close":17430.0},{"date":"2026-10-15","close":17330.0},{"date":"2026-10-16","close":17780.0},{"date":"2026-10-19","close":17750.0},{"date":"2026-10-20","close":17580.0},{"date":"2026-10-21","close":17410.0},{"date":"2026-10-22","close":17160.0},{"date":"2026-10-23","close":17020.0}],"chart_data":[{"date":"2024-10-23","open":20089,"high":20136,"low":19427,"close":19758,"volume":72795,"rsi_14":54.41,"sma_20":21282.5,"sma_60":22128.33,"sma_120":23052.08},{"date":"2024-10-24","open":19711,"high":19947,"low":19663,"close":19663,"volume":20274,"rsi_14":52.17,"sma_20":21245.0,"sma_60":22084.17,"sma_120":23035.83},{"date":"2024-10-25","open":19758,"high":19805,"low":19380,"close":19569,"volume":28682,"rsi_14":48.53,"sma_20":21202.5,"sma_60":22034.17,"sma_120":23018.33},{"date":"2024-10-28","open":19616,"high":20041,"low":19616,"close":19947,"volume":19054,"rsi_14":51.39,"sma_20":21180.0,"sma_60":21992.5,"sma_120":23003.33},{"date":"2024-10-29","open":20041,"high":20041,"low":19663,"close":19900,"volume":30702,"rsi_14":53.62,"sma_20":21140.0,"sma_60":21962.5,"sma_120":22986.25},{"date":"2024-10-30","open":19994,"high":19994,"low":19663,"close":19711,"volume":13426,"rsi_14":49.3,"sma_20":21102.5,"sma_60":21927.5,"sma_120":22954.17},{"date":"2024-10-31","open":19616,"high":19900,"low":19521,"close":19711,"volume":22808,"rsi_14":50.72,"sma_20":21115.0,"sma_60":21891.67,"sma_120":22922.92},{"date":"2024-11-01","open":19521,"high":19900,"low":19380,"close":19474,"volume":29147,"rsi_14":47.95,"sma_20":21112.5,"sma_60":21850.0,"sma_120":22888.75},{"date":"2024-11-04","open":19616,"high":19758,"low":19332,"close":19663,"volume":19874,"rsi_14":44.93,"sma_20":21112.5,"sma_60":21805.0,"sma_120":22856.67},{"date":"2024-11-05","open":19805,"high":20089,"low":19663,"close":19852,"volume":20930,"rsi_14":30.91,"sma_20":21112.5,"sma_60":21775.0,"sma_120":22826.67},{"date":"2024-11-06","open":19947,"high":20089,"low":19521,"close":19711,"volume":20772,"rsi_14":28.07,"sma_20":21115.0,"sma_60":21773.33,"sma_120":22796.25},{"date":"2024-11-07","open":19854,"high":19902,"low":19615,"close":19711,"volume":24509,"rsi_14":25.81,"sma_20":21100.0,"sma_60":21750.0,"sma_120":22764.58},{"date":"2024-11-08","open":19474,"high":19616,"low":19380,"close":19380,"volume":24462,"rsi_14":28.57,"sma_20":21085.0,"sma_60":21714.17,"sma_120":22728.33},{"date":"2024-11-11","open":19380,"high":19521,"low":18775,"close":18775,"volume":84909,"rsi_14":26.76,"sma_20":21040.5,"sma_60":21662.67,"sma_120":22685.08},{"date":"2024-11-12","open":18775,"high":18812,"low":18018,"close":18094,"volume":76326,"rsi_14":23.81,"sma_20":20940.0,"sma_60":21600.0,"sma_120":22636.25},{"date":"2024-11-13","open":18056,"high":18283,"low":17716,"close":17782,"volume":36188,"rsi_14":22.28,"sma_20":20778.0,"sma_60":21527.67,"sma_120":22581.75},{"date":"2024-11-14","open":17782,"high":18009,"low":17319,"close":17565,"volume":32936,"rsi_14":21.51,"sma_20":20602.0,"sma_60":21452.33,"sma_120":22529.08},{"date":"2024-11-15","open":17489,"high":17943,"low":17186,"close":17943,"volume":47746,"rsi_14":21.51,"sma_20":20446.0,"sma_60":21385.33,"sma_120":22480.17},{"date":"2024-11-18","open":17716,"high":17914,"low":17498,"close":17565,"volume":39549,"rsi_14":19.66,"sma_20":20290.0,"sma_60":21305.83,"sma_120":22427.5},{"date":"2024-11-19","open":17536,"high":17962,"low":17536,"close":17678,"volume":31189,"rsi_14":23.06,"sma_20":20162.5,"sma_60":21224.17,"sma_120":22377.92},{"date":"2024-11-20","open":17706,"high":18037,"low":17706,"close":17914,"volume":19685,"rsi_14":27.59,"sma_20":20065.0,"sma_60":21144.17,"sma_120":22330.83},{"date":"2024-11-21","open":17914,"high":18321,"low":17877,"close":18047,"volume":20544,"rsi_14":31.72,"sma_20":19979.5,"sma_60":21073.17,"sma_120":22289.92},{"date":"2024-11-22","open":18132,"high":18179,"low":17877,"close":17962,"volume":12298,"rsi_14":27.61,"sma_20":19894.5,"sma_60":21004.0,"sma_120":22247.83},{"date":"2024-11-25","open":17886,"high":18387,"low":17886,"close":18359,"volume":15032,"rsi_14":31.37,"sma_20":19810.5,"sma_60":20941.0,"sma_120":22210.5},{"date":"2024-11-26","open":18264,"high":18292,"low":17962,"close":18009,"volume":40080,"rsi_14":29.82,"sma_20":19710.5,"sma_60":20874.33,"sma_120":22170.92},{"date":"2024-11-27","open":18009,"high":18037,"low":17810,"close":17829,"volume":20567,"rsi_14":30.23,"sma_20":19611.0,"sma_60":20803.67,"sma_120":22129.75},{"date":"2024-11-28","open":17848,"high":18245,"low":17848,"close":18151,"volume":14288,"rsi_14":35.99,"sma_20":19528.5,"sma_60":20737.83,"sma_120":22088.92},{"date":"2024-11-29","open":18151,"high":18151,"low":17773,"close":17801,"volume":13703,"rsi_14":38.22,"sma_20":19440.0,"sma_60":20672.5,"sma_120":22047.08},{"date":"2024-12-02","open":17773,"high":17924,"low":17404,"close":17659,"volume":22003,"rsi_14":43.95,"sma_20":19334.0,"sma_60":20607.17,"sma_120":22002.75},{"date":"2024-12-03","open":17536,"high":18018,"low":17536,"close":17962,"volume":26424,"rsi_14":52.51,"sma_20":19234.0,"sma_60":20549.67,"sma_120":21957.33},{"date":"2024-12-04","open":17536,"high":17829,"low":17300,"close":17404,"volume":38488,"rsi_14":47.95,"sma_20":19112.0,"sma_60":20484.0,"sma_120":21907.42},{"date":"2024-12-05","open":17489,"high":17650,"low":17205,"close":17281,"volume":28802,"rsi_14":40.98,"sma_20":18996.0,"sma_60":20426.17,"sma_120":21861.42},{"date":"2024-12-06","open":17224,"high":17527,"low":16657,"close":17186,"volume":41765,"rsi_14":44.41,"sma_20":18880.0,"sma_60":20376.67,"sma_120":21810.42},{"date":"2024-12-09","open":16950,"high":16960,"low":16307,"close":16317,"volume":52415,"rsi_14":33.56,"sma_20":18750.0,"sma_60":20316.0,"sma_120":21754.25},{"date":"2024-12-10","open":16317,"high":17120,"low":16317,"close":16978,"volume":24870,"rsi_14":39.75,"sma_20":18691.0,"sma_60":20264.5,"sma_120":21704.75},{"date":"2024-12-11","open":16837,"high":17357,"low":16837,"close":17347,"volume":13983,"rsi_14":42.72,"sma_20":18668.0,"sma_60":20227.0,"sma_120":21655.58},{"date":"2024-12-12","open":17347,"high":17536,"low":17272,"close":17366,"volume":22686,"rsi_14":43.71,"sma_20":18657.5,"sma_60":20183.17,"sma_120":21609.92},{"date":"2024-12-13","open":17253,"high":17697,"low":17253,"close":17394,"volume":18452,"rsi_14":38.96,"sma_20":18628.5,"sma_60":20134.83,"sma_120":21565.75},{"date":"2024-12-16","open":17404,"high":17867,"low":17404,"close":17583,"volume":25030,"rsi_14":44.94,"sma_20":18629.5,"sma_60":20086.5,"sma_120":21525.33},{"date":"2024-12-17","open":17583,"high":17735,"low":17423,"close":17659,"volume":14816,"rsi_14":47.93,"sma_20":18628.5,"sma_60":20034.5,"sma_120":21482.67},{"date":"2024-12-18","open":17659,"high":17782,"low":17508,"close":17782,"volume":13255,"rsi_14":45.28,"sma_20":18621.5,"sma_60":19989.67,"sma_120":21444.83},{"date":"2024-12-19","open":17583,"high":17669,"low":17385,"close":17451,"volume":23689,"rsi_14":45.5,"sma_20":18590.0,"sma_60":19938.17,"sma_120":21404.5},{"date":"2024-12-20","open":17565,"high":17565,"low":16931,"close":16931,"volume":44939,"rsi_14":41.46,"sma_20":18535.5,"sma_60":19877.5,"sma_120":21359.58},{"date":"2024-12-23","open":17064,"high":17470,"low":17064,"close":17328,"volume":21614,"rsi_14":42.73,"sma_20":18481.0,"sma_60":19823.83,"sma_120":21316.92},{"date":"2024-12-24","open":17479,"high":17631,"low":17394,"close":17612,"volume":8879,"rsi_14":52.55,"sma_20":18460.0,"sma_60":19770.17,"sma_120":21277.17},{"date":"2024-12-26","open":17517,"high":17640,"low":17347,"close":17517,"volume":15175,"rsi_14":52.91,"sma_20":18443.5,"sma_60":19719.0,"sma_120":21235.33},{"date":"2024-12-27","open":17779,"high":17779,"low":17440,"close":17479,"volume":24819,"rsi_14":48.5,"sma_20":18385.5,"sma_60":19676.33,"sma_120":21191.92},{"date":"2024-12-30","open":17391,"high":17711,"low":17353,"close":17643,"volume":8258,"rsi_14":62.09,"sma_20":18354.5,"sma_60":19635.67,"sma_120":21152.42},{"date":"2025-01-02","open":17663,"high":17740,"low":17566,"close":17643,"volume":9200,"rsi_14":53.87,"sma_20":18331.0,"sma_60":19592.5,"sma_120":21112.08},{"date":"2025-01-03","open":17614,"high":18011,"low":17614,"close":18002,"volume":16858,"rsi_14":53.58,"sma_20":18310.0,"sma_60":19552.17,"sma_120":21072.75},{"date":"2025-01-06","open":18021,"high":18457,"low":17992,"close":18244,"volume":21502,"rsi_14":56.69,"sma_20":18331.0,"sma_60":19519.33,"sma_120":21034.67},{"date":"2025-01-07","open":18244,"high":18399,"low":18128,"close":18312,"volume":15251,"rsi_14":57.18,"sma_20":18362.0,"sma_60":19486.0,"sma_120":20995.08},{"date":"2025-01-08","open":18312,"high":18670,"low":18263,"close":18360,"volume":22476,"rsi_14":55.26,"sma_20":18400.5,"sma_60":19455.17,"sma_120":20953.0},{"date":"2025-01-09","open":18360,"high":18399,"low":18234,"close":18254,"volume":7758,"rsi_14":52.38,"sma_20":18479.5,"sma_60":19423.33,"sma_120":20911.67},{"date":"2025-01-10","open":18254,"high":18331,"low":18089,"close":18128,"volume":12516,"rsi_14":48.51,"sma_20":18517.0,"sma_60":19382.67,"sma_120":20864.67},{"date":"2025-01-13","open":18128,"high":18166,"low":18002,"close":18079,"volume":15307,"rsi_14":53.27,"sma_20":18532.5,"sma_60":19326.17,"sma_120":20820.17},{"date":"2025-01-14","open":18079,"high":18157,"low":17905,"close":18021,"volume":10054,"rsi_14":63.42,"sma_20":18544.0,"sma_60":19267.83,"sma_120":20777.25},{"date":"2025-01-15","open":18118,"high":18118,"low":17827,"close":17856,"volume":11517,"rsi_14":52.16,"sma_20":18545.5,"sma_60":19206.67,"sma_120":20730.42},{"date":"2025-01-16","open":17885,"high":18157,"low":17885,"close":17992,"volume":16395,"rsi_14":48.61,"sma_20":18544.0,"sma_60":19154.5,"sma_120":20684.75},{"date":"2025-01-17","open":18166,"high":18166,"low":17643,"close":17856,"volume":21633,"rsi_14":47.73,"sma_20":18531.5,"sma_60":19107.5,"sma_120":20640.0},{"date":"2025-01-20","open":17856,"high":17934,"low":17566,"close":17595,"volume":20843,"rsi_14":53.03,"sma_20":18499.0,"sma_60":19061.83,"sma_120":20595.08},{"date":"2025-01-21","open":17556,"high":17672,"low":17537,"close":17546,"volume":15839,"rsi_14":47.31,"sma_20":18481.5,"sma_60":19017.0,"sma_120":20550.58},{"date":"2025-01-22","open":17556,"high":17721,"low":17537,"close":17546,"volume":17972,"rsi_14":47.31,"sma_20":18491.5,"sma_60":18973.83,"sma_120":20504.0},{"date":"2025-01-23","open":17546,"high":17634,"low":17294,"close":17304,"volume":40230,"rsi_14":29.31,"sma_20":18468.0,"sma_60":18919.83,"sma_120":20456.17},{"date":"2025-01-24","open":17304,"high":18215,"low":17304,"close":17411,"volume":44396,"rsi_14":23.12,"sma_20":18435.0,"sma_60":18868.5,"sma_120":20415.5},{"date":"2025-01-31","open":17420,"high":17420,"low":17198,"close":17343,"volume":25257,"rsi_14":18.75,"sma_20":18403.5,"sma_60":18819.33,"sma_120":20373.42},{"date":"2025-02-03","open":17198,"high":17624,"low":17081,"close":17304,"volume":23565,"rsi_14":15.72,"sma_20":18394.5,"sma_60":18769.5,"sma_120":20330.58},{"date":"2025-02-04","open":17304,"high":17566,"low":17304,"close":17498,"volume":15730,"rsi_14":26.79,"sma_20":18387.0,"sma_60":18727.17,"sma_120":20288.58},{"date":"2025-02-05","open":17498,"high":18380,"low":17459,"close":18283,"volume":52543,"rsi_14":53.39,"sma_20":18420.0,"sma_60":18695.0,"sma_120":20250.0},{"date":"2025-02-06","open":18234,"high":18816,"low":18234,"close":18418,"volume":49119,"rsi_14":57.14,"sma_20":18441.5,"sma_60":18661.83,"sma_120":20218.42},{"date":"2025-02-07","open":18593,"high":18593,"low":18196,"close":18244,"volume":10914,"rsi_14":54.47,"sma_20":18441.5,"sma_60":18628.17,"sma_120":20200.75},{"date":"2025-02-10","open":18244,"high":18370,"low":18011,"close":18263,"volume":13780,"rsi_14":58.68,"sma_20":18439.0,"sma_60":18599.0,"sma_120":20174.5},{"date":"2025-02-11","open":18225,"high":18409,"low":17924,"close":18225,"volume":26334,"rsi_14":55.17,"sma_20":18432.0,"sma_60":18570.83,"sma_120":20142.5},{"date":"2025-02-12","open":18263,"high":18263,"low":17924,"close":17944,"volume":20928,"rsi_14":51.82,"sma_20":18416.0,"sma_60":18548.5,"sma_120":20105.58},{"date":"2025-02-13","open":17944,"high":18912,"low":17944,"close":18680,"volume":79250,"rsi_14":68.92,"sma_20":18444.5,"sma_60":18550.83,"sma_120":20075.42},{"date":"2025-02-14","open":18680,"high":18854,"low":18515,"close":18573,"volume":23875,"rsi_14":67.55,"sma_20":18470.0,"sma_60":18556.83,"sma_120":20042.25},{"date":"2025-02-17","open":18602,"high":18651,"low":18457,"close":18612,"volume":11210,"rsi_14":67.97,"sma_20":18500.5,"sma_60":18567.33,"sma_120":20009.83},{"date":"2025-02-18","open":18564,"high":18757,"low":18535,"close":18641,"volume":14109,"rsi_14":74.3,"sma_20":18541.0,"sma_60":18571.67,"sma_120":19978.5},{"date":"2025-02-19","open":18661,"high":18690,"low":18370,"close":18476,"volume":16820,"rsi_14":68.97,"sma_20":18566.0,"sma_60":18579.83,"sma_120":19942.83},{"date":"2025-02-20","open":18476,"high":18632,"low":18370,"close":18418,"volume":17863,"rsi_14":69.2,"sma_20":18595.0,"sma_60":18585.0,"sma_120":19904.58},{"date":"2025-02-21","open":18418,"high":18612,"low":18331,"close":18583,"volume":22806,"rsi_14":71.85,"sma_20":18646.0,"sma_60":18588.83,"sma_120":19866.5},{"date":"2025-02-24","open":18661,"high":18661,"low":18351,"close":18447,"volume":10991,"rsi_14":66.55,"sma_20":18692.5,"sma_60":18588.0,"sma_120":19830.58},{"date":"2025-02-25","open":18418,"high":18757,"low":18302,"close":18719,"volume":24425,"rsi_14":59.26,"sma_20":18753.0,"sma_60":18593.33,"sma_120":19798.67},{"date":"2025-02-26","open":18670,"high":19765,"low":18612,"close":19571,"volume":80201,"rsi_14":68.77,"sma_20":18870.0,"sma_60":18606.33,"sma_120":19773.67},{"date":"2025-02-27","open":19368,"high":19959,"low":19368,"close":19910,"volume":47373,"rsi_14":75.75,"sma_20":18999.0,"sma_60":18631.33,"sma_120":19752.83},{"date":"2025-02-28","open":19862,"high":19862,"low":19310,"close":19571,"volume":36848,"rsi_14":68.39,"sma_20":19114.0,"sma_60":18653.67,"sma_120":19728.67},{"date":"2025-03-04","open":19620,"high":19620,"low":19164,"close":19213,"volume":19596,"rsi_14":62.75,"sma_20":19212.5,"sma_60":18664.17,"sma_120":19701.0},{"date":"2025-03-05","open":19213,"high":19571,"low":19135,"close":19232,"volume":15951,"rsi_14":67.83,"sma_20":19302.0,"sma_60":18681.17,"sma_120":19676.83},{"date":"2025-03-06","open":19378,"high":19668,"low":19203,"close":19281,"volume":29705,"rsi_14":60.26,"sma_20":19353.5,"sma_60":18701.5,"sma_120":19654.33},{"date":"2025-03-07","open":19164,"high":19368,"low":19087,"close":19290,"volume":13063,"rsi_14":62.67,"sma_20":19398.5,"sma_60":18716.67,"sma_120":19633.17},{"date":"2025-03-10","open":19213,"high":19290,"low":18699,"close":18748,"volume":30989,"rsi_14":52.03,"sma_20":19424.5,"sma_60":18732.33,"sma_120":19608.17},{"date":"2025-03-11","open":18845,"high":18845,"low":18263,"close":18486,"volume":35139,"rsi_14":47.83,"sma_20":19436.0,"sma_60":18745.67,"sma_120":19585.92},{"date":"2025-03-12","open":18593,"high":18912,"low":18409,"close":18651,"volume":32233,"rsi_14":52.45,"sma_20":19458.0,"sma_60":18763.5,"sma_120":19570.08},{"date":"2025-03-13","open":18757,"high":18787,"low":18302,"close":18370,"volume":15671,"rsi_14":49.36,"sma_20":19480.0,"sma_60":18791.83,"sma_120":19553.92},{"date":"2025-03-14","open":18370,"high":18787,"low":18360,"close":18486,"volume":13590,"rsi_14":48.7,"sma_20":19470.0,"sma_60":18810.5,"sma_120":19537.5},{"date":"2025-03-17","open":18777,"high":18874,"low":18496,"close":18583,"volume":13684,"rsi_14":51.83,"sma_20":19470.5,"sma_60":18824.33,"sma_120":19525.67},{"date":"2025-03-18","open":18496,"high":18622,"low":18409,"close":18428,"volume":19073,"rsi_14":45.95,"sma_20":19461.0,"sma_60":18835.17,"sma_120":19509.17},{"date":"2025-03-19","open":18428,"high":18767,"low":18428,"close":18699,"volume":16874,"rsi_14":35.48,"sma_20":19464.0,"sma_60":18850.17,"sma_120":19492.5},{"date":"2025-03-20","open":18728,"high":19087,"low":18728,"close":18835,"volume":37043,"rsi_14":30.8,"sma_20":19482.5,"sma_60":18864.17,"sma_120":19475.33},{"date":"2025-03-21","open":18680,"high":19223,"low":18544,"close":19126,"volume":36945,"rsi_14":41.9,"sma_20":19519.0,"sma_60":18881.83,"sma_120":19458.17},{"date":"2025-03-24","open":19571,"high":20443,"low":19523,"close":20201,"volume":149400,"rsi_14":64.25,"sma_20":19602.5,"sma_60":18915.83,"sma_120":19452.75},{"date":"2025-03-25","open":19910,"high":20153,"low":19571,"close":19814,"volume":35024,"rsi_14":57.58,"sma_20":19673.0,"sma_60":18949.0,"sma_120":19443.58},{"date":"2025-03-26","open":19814,"high":19814,"low":19474,"close":19571,"volume":18417,"rsi_14":53.61,"sma_20":19717.0,"sma_60":18987.17,"sma_120":19432.33},{"date":"2025-03-27","open":19426,"high":19620,"low":19310,"close":19426,"volume":24382,"rsi_14":51.63,"sma_20":19709.5,"sma_60":19015.83,"sma_120":19419.83},{"date":"2025-03-28","open":19348,"high":19378,"low":19087,"close":19135,"volume":25487,"rsi_14":54.95,"sma_20":19669.5,"sma_60":19034.5,"sma_120":19402.33},{"date":"2025-03-31","open":18835,"high":19087,"low":18554,"close":18845,"volume":26782,"rsi_14":54.55,"sma_20":19632.0,"sma_60":19049.83,"sma_120":19384.42},{"date":"2025-04-01","open":18864,"high":19281,"low":18864,"close":19145,"volume":18644,"rsi_14":56.06,"sma_20":19628.5,"sma_60":19078.5,"sma_120":19377.42},{"date":"2025-04-02","open":19339,"high":19339,"low":18835,"close":18874,"volume":13165,"rsi_14":56.19,"sma_20":19610.0,"sma_60":19099.67,"sma_120":19367.67},{"date":"2025-04-03","open":18777,"high":19213,"low":18506,"close":18883,"volume":30049,"rsi_14":55.01,"sma_20":19589.5,"sma_60":19121.0,"sma_120":19356.75},{"date":"2025-04-04","open":18612,"high":18951,"low":18409,"close":18602,"volume":59770,"rsi_14":50.23,"sma_20":19554.0,"sma_60":19131.33,"sma_120":19341.75},{"date":"2025-04-07","open":18389,"high":18389,"low":17856,"close":17895,"volume":39409,"rsi_14":44.33,"sma_20":19510.0,"sma_60":19125.33,"sma_120":19322.33},{"date":"2025-04-08","open":18196,"high":18399,"low":17915,"close":18128,"volume":44028,"rsi_14":43.87,"sma_20":19491.5,"sma_60":19122.17,"sma_120":19304.08},{"date":"2025-04-09","open":17973,"high":18283,"low":17517,"close":17634,"volume":57339,"rsi_14":38.03,"sma_20":19439.0,"sma_60":19109.67,"sma_120":19282.42},{"date":"2025-04-10","open":18021,"high":18845,"low":18021,"close":18816,"volume":42615,"rsi_14":47.38,"sma_20":19462.0,"sma_60":19119.33,"sma_120":19271.33},{"date":"2025-04-11","open":18573,"high":18971,"low":18564,"close":18796,"volume":23152,"rsi_14":35.53,"sma_20":19478.0,"sma_60":19130.83,"sma_120":19256.75},{"date":"2025-04-14","open":19068,"high":19319,"low":18622,"close":19232,"volume":28203,"rsi_14":44.07,"sma_20":19511.5,"sma_60":19150.67,"sma_120":19238.42},{"date":"2025-04-15","open":19184,"high":19290,"low":18922,"close":19242,"volume":26642,"rsi_14":46.47,"sma_20":19553.5,"sma_60":19171.67,"sma_120":19219.75},{"date":"2025-04-16","open":19184,"high":19329,"low":19038,"close":19087,"volume":19890,"rsi_14":46.38,"sma_20":19573.5,"sma_60":19192.83,"sma_120":19199.75},{"date":"2025-04-17","open":19087,"high":19368,"low":19087,"close":19348,"volume":14782,"rsi_14":52.29,"sma_20":19600.0,"sma_60":19216.17,"sma_120":19185.33},{"date":"2025-04-18","open":19348,"high":19348,"low":18874,"close":19019,"volume":20113,"rsi_14":51.86,"sma_20":19594.5,"sma_60":19236.17,"sma_120":19171.83},{"date":"2025-04-21","open":19019,"high":20879,"low":18903,"close":20153,"volume":360170,"rsi_14":59.12,"sma_20":19592.0,"sma_60":19280.17,"sma_120":19171.0},{"date":"2025-04-22","open":20250,"high":20540,"low":19426,"close":19814,"volume":117340,"rsi_14":58.41,"sma_20":19592.0,"sma_60":19319.17,"sma_120":19168.08},{"date":"2025-04-23","open":19910,"high":19959,"low":19252,"close":19329,"volume":54319,"rsi_14":53.67,"sma_20":19579.5,"sma_60":19349.83,"sma_120":19161.83},{"date":"2025-04-24","open":19620,"high":19620,"low":19252,"close":19300,"volume":20440,"rsi_14":56.0,"sma_20":19573.0,"sma_60":19384.17,"sma_120":19152.0},{"date":"2025-04-25","open":19426,"high":19523,"low":19126,"close":19184,"volume":28683,"rsi_14":62.34,"sma_20":19575.5,"sma_60":19414.67,"sma_120":19141.58},{"date":"2025-04-28","open":19378,"high":19378,"low":19038,"close":19038,"volume":20397,"rsi_14":58.87,"sma_20":19585.5,"sma_60":19443.83,"sma_120":19131.58},{"date":"2025-04-29","open":19261,"high":19523,"low":19038,"close":19474,"volume":34777,"rsi_14":68.13,"sma_20":19602.5,"sma_60":19481.17,"sma_120":19125.33},{"date":"2025-04-30","open":19358,"high":19358,"low":18845,"close":18922,"volume":43010,"rsi_14":51.2,"sma_20":19605.0,"sma_60":19505.67,"sma_120":19116.42},{"date":"2025-05-02","open":18912,"high":18912,"low":18670,"close":18699,"volume":45332,"rsi_14":48.96,"sma_20":19595.5,"sma_60":19512.83,"sma_120":19103.92},{"date":"2025-05-07","open":18680,"high":18825,"low":18409,"close":18767,"volume":54901,"rsi_14":44.57,"sma_20":19604.0,"sma_60":19518.83,"sma_120":19090.33},{"date":"2025-05-08","open":18767,"high":18893,"low":18670,"close":18748,"volume":13700,"rsi_14":44.24,"sma_20":19648.0,"sma_60":19527.5,"sma_120":19077.83},{"date":"2025-05-09","open":18748,"high":18854,"low":18535,"close":18632,"volume":27507,"rsi_14":44.65,"sma_20":19674.0,"sma_60":19533.83,"sma_120":19066.42},{"date":"2025-05-12","open":18777,"high":18787,"low":18544,"close":18661,"volume":20004,"rsi_14":41.45,"sma_20":19727.0,"sma_60":19541.33,"sma_120":19056.08},{"date":"2025-05-13","open":18661,"high":18845,"low":18632,"close":18661,"volume":21563,"rsi_14":45.14,"sma_20":19719.0,"sma_60":19553.67,"sma_120":19051.08},{"date":"2025-05-14","open":18661,"high":18835,"low":18593,"close":18825,"volume":20449,"rsi_14":25.62,"sma_20":19720.5,"sma_60":19556.17,"sma_120":19053.5},{"date":"2025-05-15","open":18767,"high":18942,"low":18622,"close":18942,"volume":34466,"rsi_14":32.56,"sma_20":19705.5,"sma_60":19562.5,"sma_120":19059.67},{"date":"2025-05-16","open":18942,"high":18942,"low":18554,"close":18573,"volume":35239,"rsi_14":34.15,"sma_20":19671.0,"sma_60":19561.83,"sma_120":19064.58},{"date":"2025-05-19","open":18651,"high":18651,"low":18360,"close":18409,"volume":37789,"rsi_14":32.31,"sma_20":19636.0,"sma_60":19557.83,"sma_120":19064.75},{"date":"2025-05-20","open":18418,"high":18651,"low":18418,"close":18496,"volume":33766,"rsi_14":36.19,"sma_20":19592.0,"sma_60":19558.17,"sma_120":19069.0},{"date":"2025-05-21","open":18525,"high":19097,"low":18447,"close":19077,"volume":44400,"rsi_14":50.66,"sma_20":19595.0,"sma_60":19569.5,"sma_120":19077.25},{"date":"2025-05-22","open":19077,"high":19668,"low":19068,"close":19193,"volume":53706,"rsi_14":44.61,"sma_20":19545.5,"sma_60":19580.0,"sma_120":19084.42},{"date":"2025-05-23","open":19242,"high":19252,"low":18738,"close":18787,"volume":29332,"rsi_14":47.24,"sma_20":19492.5,"sma_60":19585.83,"sma_120":19086.92},{"date":"2025-05-26","open":18845,"high":19620,"low":18845,"close":19426,"volume":49312,"rsi_14":62.63,"sma_20":19497.5,"sma_60":19598.0,"sma_120":19095.67},{"date":"2025-05-27","open":19378,"high":19717,"low":19358,"close":19620,"volume":32828,"rsi_14":64.19,"sma_20":19514.0,"sma_60":19598.83,"sma_120":19102.58},{"date":"2025-05-28","open":19620,"high":19765,"low":19329,"close":19717,"volume":33810,"rsi_14":65.72,"sma_20":19541.5,"sma_60":19595.5,"sma_120":19113.42},{"date":"2025-05-29","open":19765,"high":20734,"low":19765,"close":20346,"volume":143409,"rsi_14":73.85,"sma_20":19609.0,"sma_60":19608.83,"sma_120":19131.25},{"date":"2025-05-30","open":20346,"high":20686,"low":20056,"close":20395,"volume":48608,"rsi_14":73.99,"sma_20":19656.5,"sma_60":19629.17,"sma_120":19146.67},{"date":"2025-06-02","open":20395,"high":20443,"low":19862,"close":20250,"volume":34537,"rsi_14":71.13,"sma_20":19725.0,"sma_60":19646.67,"sma_120":19163.92},{"date":"2025-06-04","open":20298,"high":20492,"low":19910,"close":20250,"volume":39764,"rsi_14":69.81,"sma_20":19805.0,"sma_60":19663.33,"sma_120":19182.42},{"date":"2025-06-05","open":20443,"high":20637,"low":20056,"close":20153,"volume":28562,"rsi_14":66.94,"sma_20":19876.5,"sma_60":19678.17,"sma_120":19197.42},{"date":"2025-06-09","open":20201,"high":20879,"low":20201,"close":20589,"volume":43485,"rsi_14":77.66,"sma_20":19971.5,"sma_60":19709.83,"sma_120":19221.08},{"date":"2025-06-10","open":20686,"high":20734,"low":20395,"close":20540,"volume":21228,"rsi_14":80.22,"sma_20":20070.0,"sma_60":19745.17,"sma_120":19245.42},{"date":"2025-06-11","open":20540,"high":20734,"low":20443,"close":20589,"volume":31042,"rsi_14":80.0,"sma_20":20169.5,"sma_60":19778.5,"sma_120":19271.0},{"date":"2025-06-12","open":20589,"high":20831,"low":20298,"close":20395,"volume":37294,"rsi_14":71.25,"sma_20":20259.0,"sma_60":19813.33,"sma_120":19302.58},{"date":"2025-06-13","open":20395,"high":20540,"low":19862,"close":20153,"volume":46222,"rsi_14":64.86,"sma_20":20327.5,"sma_60":19842.0,"sma_120":19326.25},{"date":"2025-06-16","open":20153,"high":20201,"low":19717,"close":19959,"volume":38079,"rsi_14":69.45,"sma_20":20380.0,"sma_60":19865.67,"sma_120":19345.0},{"date":"2025-06-17","open":20201,"high":20201,"low":19668,"close":19862,"volume":43989,"rsi_14":58.82,"sma_20":20446.5,"sma_60":19890.33,"sma_120":19362.75},{"date":"2025-06-18","open":20201,"high":20298,"low":19862,"close":20153,"volume":27835,"rsi_14":60.38,"sma_20":20536.5,"sma_60":19915.33,"sma_120":19382.75},{"date":"2025-06-19","open":20298,"high":20782,"low":20153,"close":20298,"volume":40980,"rsi_14":61.11,"sma_20":20629.5,"sma_60":19940.5,"sma_120":19402.33},{"date":"2025-06-20","open":20346,"high":20928,"low":20250,"close":20492,"volume":45175,"rsi_14":53.33,"sma_20":20702.5,"sma_60":19964.0,"sma_120":19422.92},{"date":"2025-06-23","open":20492,"high":20734,"low":20153,"close":20637,"volume":34219,"rsi_14":55.32,"sma_20":20777.0,"sma_60":19971.5,"sma_120":19443.67},{"date":"2025-06-24","open":20637,"high":20734,"low":20298,"close":20686,"volume":47747,"rsi_14":60.0,"sma_20":20875.0,"sma_60":19986.5,"sma_120":19467.75},{"date":"2025-06-25","open":20686,"high":20686,"low":20395,"close":20492,"volume":26453,"rsi_14":55.1,"sma_20":20930.0,"sma_60":20002.33,"sma_120":19494.75},{"date":"2025-06-26","open":20540,"high":20879,"low":19814,"close":19959,"volume":47416,"rsi_14":46.55,"sma_20":20947.5,"sma_60":20011.5,"sma_120":19513.67},{"date":"2025-06-27","open":20250,"high":20250,"low":19474,"close":19620,"volume":47917,"rsi_14":32.14,"sma_20":20942.5,"sma_60":20019.83,"sma_120":19527.17},{"date":"2025-06-30","open":19862,"high":19910,"low":19523,"close":19765,"volume":26378,"rsi_14":36.21,"sma_20":20912.5,"sma_60":20035.67,"sma_120":19542.75},{"date":"2025-07-01","open":19717,"high":20250,"low":19620,"close":20153,"volume":46673,"rsi_14":43.08,"sma_20":20900.0,"sma_60":20053.0,"sma_120":19565.75},{"date":"2025-07-02","open":20346,"high":20492,"low":20007,"close":20492,"volume":55022,"rsi_14":51.47,"sma_20":20912.5,"sma_60":20080.83,"sma_120":19590.25},{"date":"2025-07-03","open":20492,"high":20589,"low":20250,"close":20540,"volume":23085,"rsi_14":56.25,"sma_20":20927.5,"sma_60":20109.33,"sma_120":19615.17},{"date":"2025-07-04","open":20589,"high":20879,"low":20298,"close":20395,"volume":42247,"rsi_14":57.14,"sma_20":20940.0,"sma_60":20140.17,"sma_120":19635.75},{"date":"2025-07-07","open":20298,"high":20540,"low":20007,"close":20201,"volume":41512,"rsi_14":55.38,"sma_20":20920.0,"sma_60":20179.83,"sma_120":19652.58},{"date":"2025-07-08","open":20104,"high":20831,"low":20056,"close":20492,"volume":41844,"rsi_14":55.38,"sma_20":20917.5,"sma_60":20220.5,"sma_120":19671.33},{"date":"2025-07-09","open":20637,"high":20637,"low":20298,"close":20637,"volume":25374,"rsi_14":55.38,"sma_20":20920.0,"sma_60":20272.17,"sma_120":19690.92},{"date":"2025-07-10","open":20686,"high":21315,"low":20492,"close":21170,"volume":114263,"rsi_14":59.72,"sma_20":20960.0,"sma_60":20312.67,"sma_120":19716.0},{"date":"2025-07-11","open":21170,"high":21412,"low":20976,"close":21170,"volume":58858,"rsi_14":57.97,"sma_20":21012.5,"sma_60":20353.5,"sma_120":19742.17},{"date":"2025-07-14","open":21122,"high":21509,"low":21073,"close":21170,"volume":53528,"rsi_14":57.35,"sma_20":21075.0,"sma_60":20386.83,"sma_120":19768.75},{"date":"2025-07-15","open":21218,"high":21412,"low":21122,"close":21267,"volume":46100,"rsi_14":62.12,"sma_20":21147.5,"sma_60":20421.67,"sma_120":19796.67},{"date":"2025-07-16","open":21218,"high":21315,"low":20976,"close":21073,"volume":58744,"rsi_14":69.49,"sma_20":21195.0,"sma_60":20455.83,"sma_120":19824.33},{"date":"2025-07-17","open":21122,"high":21751,"low":21073,"close":21654,"volume":91699,"rsi_14":82.81,"sma_20":21265.0,"sma_60":20495.5,"sma_120":19855.83},{"date":"2025-07-18","open":21654,"high":21654,"low":21267,"close":21315,"volume":41281,"rsi_14":73.53,"sma_20":21307.5,"sma_60":20535.0,"sma_120":19885.58},{"date":"2025-07-21","open":21315,"high":21509,"low":21122,"close":21364,"volume":44980,"rsi_14":70.49,"sma_20":21345.0,"sma_60":20555.83,"sma_120":19918.0},{"date":"2025-07-22","open":21315,"high":21654,"low":21025,"close":21218,"volume":66479,"rsi_14":63.16,"sma_20":21372.5,"sma_60":20580.0,"sma_120":19949.58},{"date":"2025-07-23","open":21315,"high":21412,"low":21025,"close":21412,"volume":24487,"rsi_14":65.0,"sma_20":21420.0,"sma_60":20615.83,"sma_120":19982.83},{"date":"2025-07-24","open":21267,"high":21606,"low":21122,"close":21170,"volume":39999,"rsi_14":62.9,"sma_20":21482.5,"sma_60":20648.0,"sma_120":20016.08},{"date":"2025-07-25","open":21170,"high":21218,"low":20831,"close":20831,"volume":41991,"rsi_14":60.0,"sma_20":21545.0,"sma_60":20676.33,"sma_120":20045.5},{"date":"2025-07-28","open":20831,"high":20976,"low":20395,"close":20395,"volume":65269,"rsi_14":48.53,"sma_20":21577.5,"sma_60":20699.67,"sma_120":20071.75},{"date":"2025-07-29","open":20201,"high":20395,"low":19765,"close":20395,"volume":71061,"rsi_14":46.15,"sma_20":21590.0,"sma_60":20715.5,"sma_120":20098.33},{"date":"2025-07-30","open":20395,"high":20589,"low":20201,"close":20395,"volume":33804,"rsi_14":35.19,"sma_20":21585.0,"sma_60":20740.83,"sma_120":20123.25},{"date":"2025-07-31","open":20298,"high":20540,"low":20225,"close":20346,"volume":33017,"rsi_14":34.55,"sma_20":21575.0,"sma_60":20769.17,"sma_120":20141.0},{"date":"2025-08-01","open":20346,"high":20346,"low":19668,"close":19717,"volume":58956,"rsi_14":27.94,"sma_20":21540.0,"sma_60":20785.5,"sma_120":20152.17},{"date":"2025-08-04","open":19668,"high":20056,"low":19571,"close":20007,"volume":37186,"rsi_14":31.94,"sma_20":21530.0,"sma_60":20807.17,"sma_120":20167.33},{"date":"2025-08-05","open":19959,"high":20250,"low":19814,"close":19862,"volume":44908,"rsi_14":32.39,"sma_20":21497.5,"sma_60":20828.33,"sma_120":20181.08},{"date":"2025-08-06","open":19862,"high":20153,"low":19862,"close":20104,"volume":29738,"rsi_14":25.0,"sma_20":21470.0,"sma_60":20853.17,"sma_120":20197.25},{"date":"2025-08-07","open":20104,"high":20250,"low":20056,"close":20201,"volume":21671,"rsi_14":30.51,"sma_20":21420.0,"sma_60":20879.67,"sma_120":20216.67},{"date":"2025-08-08","open":20007,"high":20395,"low":20007,"close":20153,"volume":45468,"rsi_14":28.81,"sma_20":21367.5,"sma_60":20902.5,"sma_120":20229.33},{"date":"2025-08-11","open":20153,"high":20346,"low":19814,"close":20153,"volume":28394,"rsi_14":30.36,"sma_20":21315.0,"sma_60":20923.33,"sma_120":20242.92},{"date":"2025-08-12","open":20153,"high":20346,"low":20056,"close":20153,"volume":16287,"rsi_14":25.0,"sma_20":21257.5,"sma_60":20950.5,"sma_120":20256.17},{"date":"2025-08-13","open":20346,"high":20346,"low":19959,"close":20104,"volume":26026,"rsi_14":27.08,"sma_20":21207.5,"sma_60":20979.67,"sma_120":20268.75},{"date":"2025-08-14","open":20104,"high":20395,"low":20007,"close":20007,"volume":31289,"rsi_14":30.23,"sma_20":21122.5,"sma_60":21005.67,"sma_120":20281.92},{"date":"2025-08-18","open":20007,"high":20104,"low":19668,"close":19814,"volume":41753,"rsi_14":34.21,"sma_20":21045.0,"sma_60":21018.33,"sma_120":20293.92},{"date":"2025-08-19","open":19814,"high":20153,"low":19814,"close":20007,"volume":19395,"rsi_14":40.48,"sma_20":20975.0,"sma_60":21032.33,"sma_120":20306.17},{"date":"2025-08-20","open":20007,"high":20007,"low":19426,"close":19523,"volume":60787,"rsi_14":32.69,"sma_20":20887.5,"sma_60":21045.0,"sma_120":20315.42},{"date":"2025-08-21","open":19668,"high":20201,"low":19668,"close":19814,"volume":26365,"rsi_14":40.35,"sma_20":20805.0,"sma_60":21051.67,"sma_120":20324.83},{"date":"2025-08-22","open":19814,"high":19959,"low":19717,"close":19814,"volume":19758,"rsi_14":52.27,"sma_20":20735.0,"sma_60":21055.0,"sma_120":20326.92},{"date":"2025-08-25","open":19959,"high":19959,"low":19668,"close":19668,"volume":31912,"rsi_14":41.46,"sma_20":20675.0,"sma_60":21054.17,"sma_120":20324.83},{"date":"2025-08-26","open":19814,"high":19959,"low":19620,"close":19765,"volume":22484,"rsi_14":47.5,"sma_20":20642.5,"sma_60":21044.17,"sma_120":20326.5},{"date":"2025-08-27","open":19765,"high":20056,"low":19668,"close":20056,"volume":33185,"rsi_14":48.78,"sma_20":20625.0,"sma_60":21038.33,"sma_120":20333.75},{"date":"2025-08-28","open":20250,"high":20734,"low":19959,"close":20201,"volume":34087,"rsi_14":50.0,"sma_20":20615.0,"sma_60":21037.5,"sma_120":20342.08},{"date":"2025-08-29","open":20250,"high":20298,"low":19959,"close":19959,"volume":24412,"rsi_14":45.65,"sma_20":20595.0,"sma_60":21032.5,"sma_120":20347.92},{"date":"2025-09-01","open":19959,"high":20056,"low":19717,"close":19765,"volume":14219,"rsi_14":42.0,"sma_20":20597.5,"sma_60":21025.83,"sma_120":20352.0},{"date":"2025-09-02","open":19765,"high":19862,"low":19571,"close":19814,"volume":26795,"rsi_14":43.14,"sma_20":20587.5,"sma_60":21012.5,"sma_120":20361.17},{"date":"2025-09-03","open":19765,"high":19862,"low":19571,"close":19668,"volume":21994,"rsi_14":41.51,"sma_20":20577.5,"sma_60":20997.5,"sma_120":20371.33},{"date":"2025-09-04","open":19717,"high":19765,"low":19426,"close":19523,"volume":44403,"rsi_14":40.74,"sma_20":20547.5,"sma_60":20979.17,"sma_120":20378.83},{"date":"2025-09-05","open":19474,"high":19571,"low":19106,"close":19329,"volume":89192,"rsi_14":40.74,"sma_20":20502.5,"sma_60":20960.83,"sma_120":20387.08},{"date":"2025-09-08","open":19329,"high":19571,"low":19271,"close":19571,"volume":45964,"rsi_14":41.82,"sma_20":20472.5,"sma_60":20950.83,"sma_120":20396.42},{"date":"2025-09-09","open":19571,"high":19717,"low":19378,"close":19717,"volume":28356,"rsi_14":54.17,"sma_20":20450.0,"sma_60":20946.67,"sma_120":20406.17},{"date":"2025-09-10","open":19571,"high":19765,"low":19426,"close":19523,"volume":49944,"rsi_14":43.48,"sma_20":20417.5,"sma_60":20940.83,"sma_120":20415.58},{"date":"2025-09-11","open":19571,"high":19862,"low":19290,"close":19523,"volume":72365,"rsi_14":43.48,"sma_20":20387.5,"sma_60":20930.0,"sma_120":20422.67},{"date":"2025-09-12","open":19523,"high":19668,"low":19426,"close":19620,"volume":30897,"rsi_14":48.89,"sma_20":20367.5,"sma_60":20918.33,"sma_120":20429.42},{"date":"2025-09-15","open":19668,"high":19717,"low":19523,"close":19717,"volume":17912,"rsi_14":48.89,"sma_20":20362.5,"sma_60":20905.0,"sma_120":20434.5},{"date":"2025-09-16","open":19717,"high":19717,"low":19368,"close":19378,"volume":63398,"rsi_14":34.78,"sma_20":20330.0,"sma_60":20883.33,"sma_120":20427.42},{"date":"2025-09-17","open":19378,"high":19426,"low":19232,"close":19368,"volume":30731,"rsi_14":30.09,"sma_20":20322.0,"sma_60":20860.67,"sma_120":20423.58},{"date":"2025-09-18","open":19426,"high":19571,"low":19282,"close":19474,"volume":34728,"rsi_14":40.57,"sma_20":20309.5,"sma_60":20844.83,"sma_120":20423.58},{"date":"2025-09-19","open":20100,"high":20300,"low":20050,"close":20100,"volume":36039,"rsi_14":42.57,"sma_20":20292.0,"sma_60":20836.5,"sma_120":20424.0},{"date":"2025-09-22","open":19426,"high":19620,"low":19310,"close":19426,"volume":58432,"rsi_14":40.1,"sma_20":20279.5,"sma_60":20833.17,"sma_120":20426.5},{"date":"2025-09-23","open":19474,"high":19523,"low":19300,"close":19329,"volume":37010,"rsi_14":41.12,"sma_20":20257.0,"sma_60":20825.67,"sma_120":20430.67},{"date":"2025-09-24","open":19329,"high":19339,"low":19126,"close":19135,"volume":42689,"rsi_14":40.1,"sma_20":20209.5,"sma_60":20808.17,"sma_120":20430.58},{"date":"2025-09-25","open":19135,"high":19174,"low":18690,"close":18845,"volume":77257,"rsi_14":38.21,"sma_20":20139.5,"sma_60":20779.83,"sma_120":20430.33},{"date":"2025-09-26","open":18767,"high":18845,"low":18312,"close":18360,"volume":59725,"rsi_14":23.63,"sma_20":20057.0,"sma_60":20742.33,"sma_120":20425.83},{"date":"2025-09-29","open":18457,"high":18602,"low":18157,"close":18331,"volume":45901,"rsi_14":18.22,"sma_20":19983.0,"sma_60":20706.83,"sma_120":20423.5},{"date":"2025-09-30","open":18331,"high":18496,"low":18147,"close":18234,"volume":39756,"rsi_14":19.07,"sma_20":19901.5,"sma_60":20673.0,"sma_120":20426.42},{"date":"2025-10-01","open":18234,"high":18360,"low":18166,"close":18234,"volume":23973,"rsi_14":19.07,"sma_20":19827.5,"sma_60":20634.17,"sma_120":20427.33},{"date":"2025-10-02","open":18389,"high":18476,"low":18273,"close":18476,"volume":23616,"rsi_14":24.35,"sma_20":19773.5,"sma_60":20597.0,"sma_120":20434.58},{"date":"2025-10-10","open":18535,"high":18632,"low":18341,"close":18409,"volume":38434,"rsi_14":20.26,"sma_20":19726.0,"sma_60":20549.5,"sma_120":20431.08},{"date":"2025-10-13","open":18234,"high":18351,"low":18118,"close":18137,"volume":34036,"rsi_14":20.91,"sma_20":19652.0,"sma_60":20497.33,"sma_120":20425.42},{"date":"2025-10-14","open":18137,"high":18467,"low":18099,"close":18341,"volume":22803,"rsi_14":27.92,"sma_20":19581.0,"sma_60":20448.67,"sma_120":20417.75},{"date":"2025-10-15","open":18341,"high":18796,"low":18331,"close":18796,"volume":40374,"rsi_14":34.96,"sma_20":19543.5,"sma_60":20406.17,"sma_120":20413.92},{"date":"2025-10-16","open":18816,"high":18903,"low":18573,"close":18699,"volume":27436,"rsi_14":34.96,"sma_20":19501.0,"sma_60":20365.33,"sma_120":20410.58},{"date":"2025-10-17","open":18680,"high":18680,"low":18166,"close":18176,"volume":57536,"rsi_14":29.52,"sma_20":19426.5,"sma_60":20305.5,"sma_120":20400.5},{"date":"2025-10-20","open":18312,"high":18331,"low":18118,"close":18205,"volume":29535,"rsi_14":31.17,"sma_20":19348.5,"sma_60":20252.0,"sma_120":20393.5},{"date":"2025-10-21","open":18409,"high":18699,"low":18137,"close":18651,"volume":84834,"rsi_14":42.51,"sma_20":19311.0,"sma_60":20205.33,"sma_120":20380.58},{"date":"2025-10-22","open":18651,"high":18651,"low":18351,"close":18544,"volume":25786,"rsi_14":45.08,"sma_20":19268.5,"sma_60":20159.33,"sma_120":20369.67},{"date":"2025-10-23","open":18544,"high":18593,"low":18321,"close":18389,"volume":24141,"rsi_14":50.53,"sma_20":19207.5,"sma_60":20107.33,"sma_120":20361.58},{"date":"2025-10-24","open":18583,"high":18583,"low":18176,"close":18225,"volume":30337,"rsi_14":48.14,"sma_20":19143.0,"sma_60":20056.67,"sma_120":20352.33},{"date":"2025-10-27","open":18321,"high":18535,"low":18283,"close":18525,"volume":42346,"rsi_14":54.75,"sma_20":19096.5,"sma_60":20017.0,"sma_120":20346.67},{"date":"2025-10-28","open":18602,"high":18796,"low":18506,"close":18680,"volume":38508,"rsi_14":56.93,"sma_20":19063.0,"sma_60":19987.5,"sma_120":20343.58},{"date":"2025-10-29","open":18680,"high":18680,"low":18351,"close":18438,"volume":30344,"rsi_14":49.4,"sma_20":19027.0,"sma_60":19953.83,"sma_120":20334.67},{"date":"2025-10-30","open":18602,"high":18602,"low":18099,"close":18147,"volume":49277,"rsi_14":46.2,"sma_20":18991.0,"sma_60":19915.17,"sma_120":20328.0},{"date":"2025-10-31","open":18225,"high":18467,"low":18196,"close":18418,"volume":27389,"rsi_14":54.08,"sma_20":18994.0,"sma_60":19882.0,"sma_120":20325.58},{"date":"2025-11-03","open":18321,"high":18554,"low":17973,"close":18002,"volume":65432,"rsi_14":45.36,"sma_20":18977.0,"sma_60":19852.5,"sma_120":20319.0},{"date":"2025-11-04","open":18050,"high":18854,"low":17924,"close":18787,"volume":99504,"rsi_14":49.88,"sma_20":19005.5,"sma_60":19831.5,"sma_120":20319.33},{"date":"2025-11-05","open":18835,"high":18845,"low":18215,"close":18622,"volume":45871,"rsi_14":49.04,"sma_20":19025.5,"sma_60":19810.17,"sma_120":20319.25},{"date":"2025-11-06","open":18622,"high":18738,"low":18360,"close":18632,"volume":35647,"rsi_14":56.44,"sma_20":19033.5,"sma_60":19784.83,"sma_120":20319.0},{"date":"2025-11-07","open":18632,"high":18632,"low":18176,"close":18341,"volume":28464,"rsi_14":51.79,"sma_20":19030.0,"sma_60":19752.83,"sma_120":20316.25},{"date":"2025-11-10","open":18341,"high":18670,"low":18341,"close":18525,"volume":16389,"rsi_14":48.22,"sma_20":19050.0,"sma_60":19724.83,"sma_120":20313.67},{"date":"2025-11-11","open":18602,"high":18825,"low":18283,"close":18409,"volume":46022,"rsi_14":48.09,"sma_20":19053.5,"sma_60":19694.83,"sma_120":20309.08},{"date":"2025-11-12","open":18447,"high":18796,"low":18409,"close":18767,"volume":46996,"rsi_14":55.04,"sma_20":19052.0,"sma_60":19671.0,"sma_120":20310.75},{"date":"2025-11-13","open":18748,"high":19135,"low":18593,"close":18854,"volume":61401,"rsi_14":58.58,"sma_20":19060.0,"sma_60":19649.5,"sma_120":20314.58},{"date":"2025-11-14","open":18709,"high":19339,"low":18622,"close":19087,"volume":68104,"rsi_14":57.8,"sma_20":19107.0,"sma_60":19633.67,"sma_120":20319.67},{"date":"2025-11-17","open":19087,"high":19184,"low":18932,"close":19164,"volume":27985,"rsi_14":56.87,"sma_20":19156.5,"sma_60":19622.5,"sma_120":20320.42},{"date":"2025-11-18","open":19184,"high":19203,"low":18583,"close":18622,"volume":39613,"rsi_14":52.41,"sma_20":19155.0,"sma_60":19598.67,"sma_120":20315.5},{"date":"2025-11-19","open":18632,"high":18748,"low":18273,"close":18428,"volume":33963,"rsi_14":53.77,"sma_20":19149.0,"sma_60":19579.83,"sma_120":20312.42},{"date":"2025-11-20","open":18438,"high":18777,"low":18438,"close":18699,"volume":41594,"rsi_14":53.77,"sma_20":19165.0,"sma_60":19560.67,"sma_120":20306.17},{"date":"2025-11-21","open":18399,"high":18893,"low":18399,"close":18835,"volume":44595,"rsi_14":62.08,"sma_20":19196.5,"sma_60":19543.83,"sma_120":20299.42},{"date":"2025-11-24","open":18932,"high":19058,"low":18748,"close":18854,"volume":35197,"rsi_14":51.26,"sma_20":19213.5,"sma_60":19529.83,"sma_120":20292.0},{"date":"2025-11-25","open":19029,"high":19029,"low":18447,"close":18447,"volume":32102,"rsi_14":47.02,"sma_20":19201.5,"sma_60":19507.17,"sma_120":20275.67},{"date":"2025-11-26","open":18457,"high":18845,"low":18428,"close":18816,"volume":24329,"rsi_14":52.8,"sma_20":19221.0,"sma_60":19485.83,"sma_120":20262.08},{"date":"2025-11-27","open":18816,"high":19058,"low":18641,"close":18738,"volume":27664,"rsi_14":56.47,"sma_20":19251.5,"sma_60":19460.67,"sma_120":20249.08},{"date":"2025-11-28","open":18670,"high":19068,"low":18661,"close":18971,"volume":31387,"rsi_14":57.14,"sma_20":19280.0,"sma_60":19443.67,"sma_120":20238.08},{"date":"2025-12-01","open":18990,"high":19232,"low":18893,"close":19000,"volume":27599,"rsi_14":59.74,"sma_20":19331.5,"sma_60":19430.5,"sma_120":20228.17},{"date":"2025-12-02","open":18942,"high":19145,"low":18893,"close":19116,"volume":20952,"rsi_14":56.25,"sma_20":19348.5,"sma_60":19418.5,"sma_120":20215.5},{"date":"2025-12-03","open":19009,"high":19193,"low":18893,"close":19135,"volume":34858,"rsi_14":55.16,"sma_20":19375.0,"sma_60":19409.33,"sma_120":20203.42},{"date":"2025-12-04","open":19135,"high":19232,"low":18971,"close":19155,"volume":38007,"rsi_14":51.35,"sma_20":19402.0,"sma_60":19403.0,"sma_120":20191.08},{"date":"2025-12-05","open":19174,"high":19184,"low":18951,"close":19038,"volume":16667,"rsi_14":47.53,"sma_20":19438.0,"sma_60":19398.0,"sma_120":20179.42},{"date":"2025-12-08","open":19038,"high":19242,"low":18912,"close":19058,"volume":27285,"rsi_14":60.77,"sma_20":19465.5,"sma_60":19389.17,"sma_120":20170.0},{"date":"2025-12-09","open":19048,"high":19261,"low":18922,"close":19232,"volume":36270,"rsi_14":70.05,"sma_20":19508.0,"sma_60":19380.83,"sma_120":20163.75},{"date":"2025-12-10","open":19232,"high":19232,"low":18757,"close":18893,"volume":96705,"rsi_14":54.67,"sma_20":19514.5,"sma_60":19370.0,"sma_120":20155.42},{"date":"2025-12-11","open":18942,"high":19368,"low":18893,"close":19290,"volume":70032,"rsi_14":59.75,"sma_20":19537.0,"sma_60":19366.0,"sma_120":20148.0},{"date":"2025-12-12","open":19378,"high":19523,"low":19116,"close":19164,"volume":43443,"rsi_14":56.35,"sma_20":19541.0,"sma_60":19358.17,"sma_120":20138.25},{"date":"2025-12-15","open":19116,"high":19232,"low":19019,"close":19164,"volume":20284,"rsi_14":67.62,"sma_20":19541.0,"sma_60":19348.67,"sma_120":20126.83},{"date":"2025-12-16","open":19174,"high":19474,"low":19155,"close":19474,"volume":43433,"rsi_14":66.67,"sma_20":19585.0,"sma_60":19350.33,"sma_120":20116.83},{"date":"2025-12-17","open":19571,"high":19668,"low":19281,"close":19620,"volume":48977,"rsi_14":71.56,"sma_20":19646.5,"sma_60":19354.67,"sma_120":20107.67},{"date":"2025-12-18","open":19571,"high":19571,"low":19252,"close":19378,"volume":23490,"rsi_14":59.91,"sma_20":19681.5,"sma_60":19351.33,"sma_120":20098.08},{"date":"2025-12-19","open":19378,"high":19620,"low":19300,"close":19426,"volume":30889,"rsi_14":60.28,"sma_20":19712.0,"sma_60":19350.5,"sma_120":20093.5},{"date":"2025-12-22","open":19474,"high":19571,"low":19378,"close":19523,"volume":28623,"rsi_14":59.91,"sma_20":19746.5,"sma_60":19352.17,"sma_120":20092.67},{"date":"2025-12-23","open":19426,"high":19571,"low":19106,"close":19164,"volume":41410,"rsi_14":50.61,"sma_20":19783.5,"sma_60":19349.33,"sma_120":20087.5},{"date":"2025-12-24","open":19164,"high":19184,"low":18883,"close":19019,"volume":37696,"rsi_14":47.31,"sma_20":19794.0,"sma_60":19347.33,"sma_120":20077.75},{"date":"2025-12-26","open":19019,"high":19038,"low":18883,"close":18990,"volume":18926,"rsi_14":49.0,"sma_20":19807.0,"sma_60":19349.83,"sma_120":20064.83},{"date":"2025-12-29","open":19470,"high":19470,"low":19100,"close":19170,"volume":40008,"rsi_14":41.44,"sma_20":19786.5,"sma_60":19353.5,"sma_120":20047.92},{"date":"2025-12-30","open":19060,"high":19180,"low":19000,"close":19070,"volume":21562,"rsi_14":36.27,"sma_20":19759.5,"sma_60":19356.0,"sma_120":20031.42},{"date":"2026-01-02","open":19120,"high":19260,"low":18920,"close":18980,"volume":39401,"rsi_14":39.92,"sma_20":19722.0,"sma_60":19358.67,"sma_120":20015.83},{"date":"2026-01-05","open":19000,"high":19030,"low":18900,"close":19030,"volume":23638,"rsi_14":30.18,"sma_20":19686.0,"sma_60":19362.17,"sma_120":19998.17},{"date":"2026-01-06","open":18910,"high":19100,"low":18910,"close":19050,"volume":24259,"rsi_14":32.7,"sma_20":19650.0,"sma_60":19361.83,"sma_120":19979.42},{"date":"2026-01-07","open":19050,"high":19060,"low":18760,"close":18890,"volume":28899,"rsi_14":30.4,"sma_20":19612.0,"sma_60":19360.0,"sma_120":19954.75},{"date":"2026-01-08","open":18830,"high":18880,"low":18600,"close":18630,"volume":22800,"rsi_14":16.74,"sma_20":19560.0,"sma_60":19358.5,"sma_120":19927.92},{"date":"2026-01-09","open":18750,"high":18750,"low":18590,"close":18620,"volume":15244,"rsi_14":10.63,"sma_20":19498.5,"sma_60":19353.33,"sma_120":19901.0},{"date":"2026-01-12","open":18530,"high":18660,"low":18530,"close":18610,"volume":10837,"rsi_14":12.02,"sma_20":19454.0,"sma_60":19340.17,"sma_120":19873.17},{"date":"2026-01-13","open":18680,"high":18680,"low":18410,"close":18600,"volume":49578,"rsi_14":9.5,"sma_20":19388.5,"sma_60":19328.5,"sma_120":19846.92},{"date":"2026-01-14","open":18600,"high":18660,"low":18460,"close":18470,"volume":23853,"rsi_14":3.85,"sma_20":19323.0,"sma_60":19323.67,"sma_120":19814.58},{"date":"2026-01-15","open":18500,"high":18570,"low":18190,"close":18300,"volume":35582,"rsi_14":4.32,"sma_20":19249.0,"sma_60":19315.5,"sma_120":19783.75},{"date":"2026-01-16","open":18460,"high":18460,"low":18150,"close":18340,"volume":45482,"rsi_14":7.28,"sma_20":19161.0,"sma_60":19300.33,"sma_120":19752.83},{"date":"2026-01-19","open":18340,"high":18340,"low":18100,"close":18130,"volume":26397,"rsi_14":8.73,"sma_20":18972.0,"sma_60":19272.83,"sma_120":19721.42},{"date":"2026-01-20","open":18180,"high":18590,"low":18180,"close":18460,"volume":22657,"rsi_14":29.53,"sma_20":18892.5,"sma_60":19267.0,"sma_120":19691.08},{"date":"2026-01-21","open":18400,"high":18450,"low":18080,"close":18150,"volume":29631,"rsi_14":25.73,"sma_20":18792.5,"sma_60":19250.83,"sma_120":19660.25},{"date":"2026-01-22","open":18290,"high":18470,"low":18240,"close":18390,"volume":27031,"rsi_14":33.16,"sma_20":18723.0,"sma_60":19236.0,"sma_120":19634.33},{"date":"2026-01-23","open":18500,"high":18820,"low":18430,"close":18810,"volume":29394,"rsi_14":44.78,"sma_20":18682.0,"sma_60":19232.33,"sma_120":19615.67},{"date":"2026-01-26","open":18900,"high":19160,"low":18850,"close":19100,"volume":52426,"rsi_14":54.32,"sma_20":18657.0,"sma_60":19238.5,"sma_120":19599.42},{"date":"2026-01-27","open":19100,"high":19250,"low":18920,"close":19070,"volume":40926,"rsi_14":60.0,"sma_20":18652.0,"sma_60":19239.5,"sma_120":19582.92},{"date":"2026-01-28","open":19100,"high":19130,"low":18860,"close":18900,"volume":37322,"rsi_14":55.93,"sma_20":18643.5,"sma_60":19244.83,"sma_120":19565.42},{"date":"2026-01-29","open":19000,"high":19170,"low":18610,"close":19130,"volume":48832,"rsi_14":60.08,"sma_20":18651.0,"sma_60":19240.5,"sma_120":19555.25},{"date":"2026-01-30","open":19140,"high":19280,"low":18940,"close":19080,"volume":33297,"rsi_14":59.16,"sma_20":18653.5,"sma_60":19238.17,"sma_120":19542.17},{"date":"2026-02-02","open":18940,"high":19080,"low":18530,"close":18550,"volume":29977,"rsi_14":51.32,"sma_20":18628.5,"sma_60":19226.83,"sma_120":19525.92},{"date":"2026-02-03","open":18930,"high":18980,"low":18660,"close":18870,"volume":21371,"rsi_14":58.99,"sma_20":18627.5,"sma_60":19225.83,"sma_120":19510.25},{"date":"2026-02-04","open":18930,"high":19300,"low":18730,"close":19210,"volume":40234,"rsi_14":62.54,"sma_20":18656.5,"sma_60":19240.33,"sma_120":19496.58},{"date":"2026-02-05","open":19410,"high":19520,"low":19100,"close":19200,"volume":41789,"rsi_14":62.36,"sma_20":18685.5,"sma_60":19241.67,"sma_120":19483.25},{"date":"2026-02-06","open":19190,"high":19190,"low":18650,"close":18970,"volume":30543,"rsi_14":62.0,"sma_20":18703.5,"sma_60":19241.17,"sma_120":19468.0},{"date":"2026-02-09","open":19100,"high":19420,"low":19040,"close":19130,"volume":29562,"rsi_14":60.06,"sma_20":18730.0,"sma_60":19237.17,"sma_120":19454.08},{"date":"2026-02-10","open":19140,"high":19950,"low":19140,"close":19670,"volume":49124,"rsi_14":71.35,"sma_20":18790.0,"sma_60":19240.67,"sma_120":19445.08},{"date":"2026-02-11","open":19720,"high":19850,"low":19550,"close":19830,"volume":35357,"rsi_14":70.69,"sma_20":18866.5,"sma_60":19242.83,"sma_120":19438.25},{"date":"2026-02-12","open":19940,"high":20150,"low":19780,"close":20000,"volume":31532,"rsi_14":68.42,"sma_20":18949.5,"sma_60":19246.5,"sma_120":19434.5},{"date":"2026-02-13","open":20000,"high":20150,"low":19860,"close":20000,"volume":23355,"rsi_14":65.31,"sma_20":19032.5,"sma_60":19259.5,"sma_120":19429.08},{"date":"2026-02-19","open":20200,"high":20350,"low":20000,"close":20350,"volume":37690,"rsi_14":69.63,"sma_20":19143.5,"sma_60":19281.67,"sma_120":19430.75},{"date":"2026-02-20","open":20400,"high":20950,"low":20350,"close":20700,"volume":54026,"rsi_14":76.16,"sma_20":19255.5,"sma_60":19305.0,"sma_120":19432.83},{"date":"2026-02-23","open":20700,"high":21100,"low":20550,"close":21050,"volume":55246,"rsi_14":76.97,"sma_20":19400.5,"sma_60":19331.83,"sma_120":19437.83},{"date":"2026-02-24","open":20850,"high":21200,"low":20000,"close":20750,"volume":36880,"rsi_14":71.92,"sma_20":19518.5,"sma_60":19353.33,"sma_120":19441.58},{"date":"2026-02-25","open":20750,"high":21000,"low":20550,"close":20800,"volume":29913,"rsi_14":83.78,"sma_20":19618.0,"sma_60":19382.67,"sma_120":19444.92},{"date":"2026-02-26","open":20800,"high":20800,"low":20050,"close":20150,"volume":34417,"rsi_14":67.49,"sma_20":19670.5,"sma_60":19378.17,"sma_120":19419.42},{"date":"2026-02-27","open":20150,"high":20250,"low":19800,"close":20050,"volume":35340,"rsi_14":62.28,"sma_20":19719.5,"sma_60":19406.67,"sma_120":19433.67},{"date":"2026-03-03","open":20700,"high":20900,"low":20200,"close":20250,"volume":62919,"rsi_14":64.54,"sma_20":19787.0,"sma_60":19417.83,"sma_120":19430.75},{"date":"2026-03-04","open":19950,"high":19990,"low":18620,"close":18740,"volume":76410,"rsi_14":47.65,"sma_20":19767.5,"sma_60":19403.33,"sma_120":19416.92},{"date":"2026-03-05","open":19300,"high":20050,"low":19300,"close":19940,"volume":49929,"rsi_14":56.83,"sma_20":19810.5,"sma_60":19406.83,"sma_120":19412.67},{"date":"2026-03-06","open":19790,"high":19990,"low":19460,"close":19830,"volume":24765,"rsi_14":51.45,"sma_20":19874.5,"sma_60":19408.17,"sma_120":19408.75},{"date":"2026-03-09","open":19300,"high":19300,"low":18900,"close":19170,"volume":34713,"rsi_14":44.5,"sma_20":19889.5,"sma_60":19398.17,"sma_120":19400.58},{"date":"2026-03-10","open":19480,"high":19700,"low":19470,"close":19610,"volume":19076,"rsi_14":46.89,"sma_20":19909.5,"sma_60":19397.5,"sma_120":19397.75},{"date":"2026-03-11","open":19800,"high":20400,"low":19670,"close":20150,"volume":27745,"rsi_14":51.1,"sma_20":19957.0,"sma_60":19405.5,"sma_120":19397.33},{"date":"2026-03-12","open":20250,"high":20400,"low":20150,"close":20300,"volume":12208,"rsi_14":49.62,"sma_20":20023.5,"sma_60":19413.0,"sma_120":19396.92},{"date":"2026-03-13","open":20100,"high":20500,"low":19900,"close":20350,"volume":10645,"rsi_14":47.23,"sma_20":20084.5,"sma_60":19427.17,"sma_120":19398.58},{"date":"2026-03-16","open":20250,"high":20350,"low":19980,"close":20200,"volume":10973,"rsi_14":43.04,"sma_20":20111.0,"sma_60":19408.0,"sma_120":19383.08},{"date":"2026-03-17","open":20250,"high":20350,"low":20000,"close":20050,"volume":25390,"rsi_14":44.13,"sma_20":20122.0,"sma_60":19436.5,"sma_120":19397.33},{"date":"2026-03-18","open":20050,"high":20500,"low":20050,"close":20150,"volume":26768,"rsi_14":44.59,"sma_20":20129.5,"sma_60":19442.67,"sma_120":19395.67},{"date":"2026-03-19","open":20150,"high":20150,"low":19810,"close":19810,"volume":19619,"rsi_14":47.02,"sma_20":20120.0,"sma_60":19437.83,"sma_120":19394.08},{"date":"2026-03-20","open":19860,"high":20350,"low":19860,"close":20050,"volume":32498,"rsi_14":50.0,"sma_20":20105.0,"sma_60":19434.5,"sma_120":19394.58},{"date":"2026-03-23","open":19950,"high":20250,"low":19830,"close":19970,"volume":48561,"rsi_14":47.55,"sma_20":20068.5,"sma_60":19434.0,"sma_120":19392.67},{"date":"2026-03-24","open":20000,"high":20250,"low":19800,"close":20100,"volume":31258,"rsi_14":65.67,"sma_20":20021.0,"sma_60":19434.83,"sma_120":19392.67},{"date":"2026-03-25","open":20150,"high":20700,"low":20100,"close":20650,"volume":38816,"rsi_14":59.62,"sma_20":20016.0,"sma_60":19443.17,"sma_120":19397.67},{"date":"2026-03-26","open":20650,"high":20800,"low":20300,"close":20300,"volume":21916,"rsi_14":55.98,"sma_20":19991.0,"sma_60":19451.83,"sma_120":19400.58},{"date":"2026-03-27","open":20150,"high":20750,"low":19970,"close":20700,"volume":31110,"rsi_14":70.84,"sma_20":20018.5,"sma_60":19469.67,"sma_120":19408.5},{"date":"2026-03-30","open":20250,"high":20700,"low":19990,"close":20500,"volume":33190,"rsi_14":62.97,"sma_20":20041.0,"sma_60":19484.67,"sma_120":19417.25},{"date":"2026-03-31","open":20400,"high":20550,"low":19850,"close":19850,"volume":33368,"rsi_14":45.76,"sma_20":20021.0,"sma_60":19496.0,"sma_120":19424.75},{"date":"2026-04-01","open":20150,"high":20800,"low":20150,"close":20600,"volume":22891,"rsi_14":53.62,"sma_20":20114.0,"sma_60":19521.5,"sma_120":19438.75},{"date":"2026-04-02","open":20550,"high":20700,"low":19790,"close":19800,"volume":42879,"rsi_14":44.38,"sma_20":20107.0,"sma_60":19535.17,"sma_120":19446.92},{"date":"2026-04-03","open":20100,"high":20100,"low":19900,"close":20000,"volume":19069,"rsi_14":47.98,"sma_20":20115.5,"sma_60":19551.33,"sma_120":19456.75},{"date":"2026-04-06","open":20050,"high":20150,"low":19820,"close":19840,"volume":20083,"rsi_14":47.88,"sma_20":20149.0,"sma_60":19564.5,"sma_120":19463.17},{"date":"2026-04-07","open":19950,"high":20050,"low":19600,"close":19670,"volume":33066,"rsi_14":45.22,"sma_20":20152.0,"sma_60":19577.5,"sma_120":19468.75},{"date":"2026-04-08","open":20000,"high":20050,"low":19830,"close":19880,"volume":18004,"rsi_14":50.72,"sma_20":20138.5,"sma_60":19598.33,"sma_120":19478.42},{"date":"2026-04-09","open":19930,"high":19930,"low":19740,"close":19930,"volume":16735,"rsi_14":48.72,"sma_20":20120.0,"sma_60":19620.17,"sma_120":19486.75},{"date":"2026-04-10","open":19860,"high":20500,"low":19860,"close":20350,"volume":41608,"rsi_14":53.77,"sma_20":20120.0,"sma_60":19649.17,"sma_120":19494.67},{"date":"2026-04-13","open":20100,"high":20600,"low":20000,"close":20500,"volume":41630,"rsi_14":53.95,"sma_20":20135.0,"sma_60":19680.83,"sma_120":19504.67},{"date":"2026-04-14","open":20600,"high":20700,"low":20250,"close":20600,"volume":36254,"rsi_14":49.46,"sma_20":20162.5,"sma_60":19716.33,"sma_120":19520.0},{"date":"2026-04-15","open":20600,"high":20700,"low":20350,"close":20600,"volume":25908,"rsi_14":53.52,"sma_20":20185.0,"sma_60":19754.67,"sma_120":19535.08},{"date":"2026-04-16","open":20700,"high":21100,"low":20650,"close":21100,"volume":49240,"rsi_14":54.59,"sma_20":20249.5,"sma_60":19800.67,"sma_120":19550.5},{"date":"2026-04-17","open":21650,"high":21800,"low":21300,"close":21400,"volume":47572,"rsi_14":60.09,"sma_20":20317.0,"sma_60":19855.17,"sma_120":19569.33},{"date":"2026-04-20","open":21350,"high":21400,"low":20850,"close":21000,"volume":30042,"rsi_14":63.66,"sma_20":20368.5,"sma_60":19897.5,"sma_120":19586.17},{"date":"2026-04-21","open":21000,"high":21100,"low":20500,"close":20700,"volume":29063,"rsi_14":51.33,"sma_20":20398.5,"sma_60":19940.0,"sma_120":19601.92},{"date":"2026-04-22","open":20700,"high":20750,"low":20350,"close":20500,"volume":23602,"rsi_14":61.08,"sma_20":20391.0,"sma_60":19975.17,"sma_120":19613.42},{"date":"2026-04-23","open":20650,"high":20700,"low":20050,"close":20300,"volume":29268,"rsi_14":54.75,"sma_20":20391.0,"sma_60":20000.0,"sma_120":19621.92},{"date":"2026-04-24","open":20350,"high":20500,"low":20250,"close":20450,"volume":12570,"rsi_14":59.68,"sma_20":20378.5,"sma_60":20022.5,"sma_120":19633.75},{"date":"2026-04-27","open":20450,"high":20600,"low":20200,"close":20200,"volume":28642,"rsi_14":58.2,"sma_20":20363.5,"sma_60":20041.33,"sma_120":19646.0},{"date":"2026-04-28","open":20300,"high":20600,"low":20200,"close":20450,"volume":15945,"rsi_14":58.72,"sma_20":20393.5,"sma_60":20067.17,"sma_120":19658.0},{"date":"2026-04-29","open":20450,"high":20600,"low":20250,"close":20550,"volume":18041,"rsi_14":59.34,"sma_20":20391.0,"sma_60":20090.83,"sma_120":19665.67},{"date":"2026-04-30","open":20550,"high":20550,"low":20200,"close":20200,"volume":18529,"rsi_14":43.33,"sma_20":20597.5,"sma_60":20304.33,"sma_120":20170.58},{"date":"2026-05-04","open":20100,"high":20250,"low":20000,"close":20050,"volume":29590,"rsi_14":43.08,"sma_20":20413.5,"sma_60":20134.5,"sma_120":19688.08},{"date":"2026-05-06","open":20150,"high":20150,"low":19700,"close":19720,"volume":77702,"rsi_14":37.36,"sma_20":20407.5,"sma_60":20148.67,"sma_120":19692.17},{"date":"2026-05-07","open":19830,"high":19930,"low":19700,"close":19850,"volume":28601,"rsi_14":39.61,"sma_20":20416.5,"sma_60":20159.33,"sma_120":19699.83},{"date":"2026-05-08","open":19900,"high":19940,"low":19760,"close":19920,"volume":29835,"rsi_14":31.45,"sma_20":20418.5,"sma_60":20171.33,"sma_120":19706.5},{"date":"2026-05-11","open":20100,"high":20100,"low":19570,"close":19600,"volume":43580,"rsi_14":21.88,"sma_20":20402.0,"sma_60":20181.83,"sma_120":19711.5},{"date":"2026-05-12","open":19660,"high":19660,"low":19150,"close":19420,"volume":64004,"rsi_14":23.49,"sma_20":20355.5,"sma_60":20186.67,"sma_120":19711.92},{"date":"2026-05-13","open":19410,"high":19610,"low":19230,"close":19290,"volume":31379,"rsi_14":24.91,"sma_20":20295.0,"sma_60":20180.33,"sma_120":19710.5},{"date":"2026-05-14","open":19300,"high":19860,"low":19300,"close":19850,"volume":20977,"rsi_14":39.75,"sma_20":20257.5,"sma_60":20180.67,"sma_120":19711.75},{"date":"2026-05-15","open":19880,"high":19920,"low":19500,"close":19740,"volume":51445,"rsi_14":40.91,"sma_20":20214.5,"sma_60":20176.33,"sma_120":19711.42},{"date":"2026-05-18","open":19600,"high":19610,"low":19210,"close":19400,"volume":28055,"rsi_14":33.94,"sma_20":20129.5,"sma_60":20166.33,"sma_120":19712.92},{"date":"2026-05-19","open":19520,"high":19630,"low":19380,"close":19450,"volume":26973,"rsi_14":37.79,"sma_20":20032.0,"sma_60":20151.33,"sma_120":19716.5},{"date":"2026-05-20","open":19490,"high":19490,"low":18950,"close":19010,"volume":29369,"rsi_14":27.91,"sma_20":19932.5,"sma_60":20123.17,"sma_120":19714.08},{"date":"2026-05-21","open":19040,"high":19360,"low":19020,"close":19030,"volume":26684,"rsi_14":26.1,"sma_20":19849.0,"sma_60":20089.5,"sma_120":19710.67},{"date":"2026-05-22","open":19050,"high":19580,"low":19050,"close":19470,"volume":18559,"rsi_14":38.84,"sma_20":19797.5,"sma_60":20068.17,"sma_120":19710.75},{"date":"2026-05-26","open":19510,"high":19650,"low":19070,"close":19090,"volume":89916,"rsi_14":36.29,"sma_20":19737.0,"sma_60":20039.67,"sma_120":19711.17},{"date":"2026-05-27","open":19260,"high":19260,"low":18860,"close":18910,"volume":30819,"rsi_14":37.91,"sma_20":19660.0,"sma_60":20019.0,"sma_120":19706.92},{"date":"2026-05-28","open":18950,"high":19050,"low":18420,"close":18650,"volume":35411,"rsi_14":32.76,"sma_20":19582.5,"sma_60":19995.67,"sma_120":19701.17},{"date":"2026-05-29","open":18750,"high":18910,"low":18470,"close":18550,"volume":35079,"rsi_14":30.48,"sma_20":19487.5,"sma_60":19967.33,"sma_120":19692.58},{"date":"2026-06-01","open":18700,"high":18700,"low":17770,"close":18180,"volume":42021,"rsi_14":30.06,"sma_20":19369.0,"sma_60":19958.0,"sma_120":19680.67},{"date":"2026-06-02","open":18170,"high":18500,"low":17910,"close":18100,"volume":26661,"rsi_14":30.92,"sma_20":19264.0,"sma_60":19927.33,"sma_120":19667.08},{"date":"2026-06-04","open":18100,"high":18240,"low":18000,"close":18020,"volume":16372,"rsi_14":31.38,"sma_20":19162.5,"sma_60":19897.17,"sma_120":19652.67},{"date":"2026-06-05","open":18040,"high":18170,"low":17870,"close":18000,"volume":25224,"rsi_14":17.77,"sma_20":19076.5,"sma_60":19877.67,"sma_120":19637.92},{"date":"2026-06-08","open":17770,"high":17780,"low":17400,"close":17500,"volume":41613,"rsi_14":15.64,"sma_20":18959.0,"sma_60":19842.5,"sma_120":19620.0},{"date":"2026-06-09","open":17500,"high":18270,"low":17500,"close":18110,"volume":26385,"rsi_14":31.73,"sma_20":18868.5,"sma_60":19808.5,"sma_120":19607.0},{"date":"2026-06-10","open":18130,"high":18130,"low":17800,"close":18080,"volume":15692,"rsi_14":30.48,"sma_20":18792.5,"sma_60":19771.5,"sma_120":19592.25},{"date":"2026-06-11","open":18010,"high":18330,"low":17850,"close":18250,"volume":20083,"rsi_14":38.27,"sma_20":18734.0,"sma_60":19736.5,"sma_120":19581.83},{"date":"2026-06-12","open":18410,"high":18730,"low":18400,"close":18500,"volume":23939,"rsi_14":42.36,"sma_20":18694.5,"sma_60":19708.17,"sma_120":19570.08},{"date":"2026-06-15","open":18680,"high":18870,"low":18590,"close":18650,"volume":13706,"rsi_14":37.11,"sma_20":18634.5,"sma_60":19684.83,"sma_120":19560.67},{"date":"2026-06-16","open":18700,"high":18800,"low":18490,"close":18640,"volume":8051,"rsi_14":41.99,"sma_20":18579.5,"sma_60":19659.67,"sma_120":19551.17},{"date":"2026-06-17","open":18730,"high":18740,"low":18480,"close":18590,"volume":15228,"rsi_14":66.67,"sma_20":18383.0,"sma_60":19473.83,"sma_120":19471.75},{"date":"2026-06-18","open":18670,"high":18670,"low":18200,"close":18210,"volume":12126,"rsi_14":42.14,"sma_20":18477.0,"sma_60":19608.67,"sma_120":19521.58},{"date":"2026-06-19","open":18390,"high":18390,"low":17650,"close":17720,"volume":32410,"rsi_14":36.99,"sma_20":18412.5,"sma_60":19571.17,"sma_120":19502.58},{"date":"2026-06-22","open":17890,"high":17900,"low":17530,"close":17600,"volume":12240,"rsi_14":40.14,"sma_20":18341.0,"sma_60":19529.5,"sma_120":19482.17},{"date":"2026-06-23","open":17530,"high":18040,"low":17000,"close":17010,"volume":55239,"rsi_14":34.2,"sma_20":18218.0,"sma_60":19468.83,"sma_120":19456.0},{"date":"2026-06-24","open":17010,"high":17270,"low":16910,"close":17130,"volume":31078,"rsi_14":37.25,"sma_20":18120.0,"sma_60":19416.0,"sma_120":19433.92},{"date":"2026-06-25","open":17200,"high":17470,"low":16980,"close":17050,"volume":32963,"rsi_14":36.62,"sma_20":18027.0,"sma_60":19355.17,"sma_120":19412.42},{"date":"2026-06-26","open":17130,"high":17130,"low":16460,"close":16600,"volume":90201,"rsi_14":37.14,"sma_20":17924.5,"sma_60":19290.17,"sma_120":19387.42},{"date":"2026-06-29","open":16600,"high":17790,"low":16600,"close":17790,"volume":32183,"rsi_14":46.08,"sma_20":17886.5,"sma_60":19255.83,"sma_120":19375.92},{"date":"2026-06-30","open":17790,"high":17870,"low":17270,"close":17450,"volume":31386,"rsi_14":42.82,"sma_20":17850.0,"sma_60":19203.33,"sma_120":19362.42},{"date":"2026-07-01","open":17460,"high":17650,"low":17230,"close":17550,"volume":15164,"rsi_14":41.9,"sma_20":17822.5,"sma_60":19165.83,"sma_120":19350.5},{"date":"2026-07-02","open":17580,"high":17850,"low":17360,"close":17520,"volume":25559,"rsi_14":38.05,"sma_20":17797.5,"sma_60":19124.5,"sma_120":19337.92},{"date":"2026-07-03","open":17490,"high":17680,"low":17130,"close":17400,"volume":30724,"rsi_14":34.64,"sma_20":17767.5,"sma_60":19083.83,"sma_120":19324.17},{"date":"2026-07-06","open":17360,"high":17610,"low":17360,"close":17450,"volume":9695,"rsi_14":35.52,"sma_20":17765.0,"sma_60":19046.83,"sma_120":19312.17},{"date":"2026-07-07","open":17610,"high":17710,"low":17160,"close":17410,"volume":39238,"rsi_14":35.61,"sma_20":17730.0,"sma_60":19005.67,"sma_120":19302.0},{"date":"2026-07-08","open":17400,"high":17510,"low":16980,"close":17210,"volume":33946,"rsi_14":37.24,"sma_20":17686.5,"sma_60":18960.33,"sma_120":19290.25},{"date":"2026-07-09","open":17080,"high":17260,"low":16900,"close":17160,"volume":32731,"rsi_14":41.95,"sma_20":17632.0,"sma_60":18907.17,"sma_120":19278.17},{"date":"2026-07-10","open":17210,"high":17890,"low":17210,"close":17730,"volume":32271,"rsi_14":51.65,"sma_20":17593.5,"sma_60":18861.0,"sma_120":19270.92},{"date":"2026-07-13","open":17830,"high":17990,"low":17290,"close":17390,"volume":32172,"rsi_14":55.16,"sma_20":17530.5,"sma_60":18807.5,"sma_120":19261.92},{"date":"2026-07-14","open":17200,"high":17600,"low":17200,"close":17440,"volume":55365,"rsi_14":54.29,"sma_20":17470.5,"sma_60":18754.83,"sma_120":19254.75},{"date":"2026-07-15","open":17450,"high":17940,"low":17450,"close":17770,"volume":22506,"rsi_14":59.33,"sma_20":17429.5,"sma_60":18699.33,"sma_120":19250.0},{"date":"2026-07-16","open":17970,"high":17970,"low":17470,"close":17580,"volume":19285,"rsi_14":63.61,"sma_20":17398.0,"sma_60":18635.67,"sma_120":19245.42},{"date":"2026-07-20","open":17650,"high":17700,"low":17160,"close":17180,"volume":29206,"rsi_14":39.15,"sma_20":17371.0,"sma_60":18572.0,"sma_120":19234.75},{"date":"2026-07-21","open":17100,"high":17360,"low":17010,"close":17010,"volume":29724,"rsi_14":41.67,"sma_20":17341.5,"sma_60":18510.5,"sma_120":19225.25},{"date":"2026-07-22","open":17190,"high":17300,"low":16970,"close":16980,"volume":19482,"rsi_14":38.91,"sma_20":17340.0,"sma_60":18451.83,"sma_120":19213.5},{"date":"2026-07-23","open":16970,"high":17450,"low":16970,"close":17410,"volume":24071,"rsi_14":48.15,"sma_20":17354.0,"sma_60":18403.67,"sma_120":19201.83},{"date":"2026-07-24","open":17300,"high":17630,"low":17200,"close":17490,"volume":24233,"rsi_14":51.54,"sma_20":17376.0,"sma_60":18354.33,"sma_120":19188.42},{"date":"2026-07-27","open":17500,"high":17760,"low":17420,"close":17510,"volume":23242,"rsi_14":51.03,"sma_20":17421.5,"sma_60":18309.5,"sma_120":19175.42},{"date":"2026-07-28","open":17600,"high":17680,"low":17080,"close":17300,"volume":37633,"rsi_14":48.21,"sma_20":17397.0,"sma_60":18257.0,"sma_120":19162.08},{"date":"2026-07-29","open":17400,"high":17520,"low":16100,"close":17080,"volume":64176,"rsi_14":47.9,"sma_20":17378.5,"sma_60":18199.17,"sma_120":19145.0},{"date":"2026-07-30","open":16900,"high":17820,"low":16900,"close":17500,"volume":52152,"rsi_14":54.91,"sma_20":17376.0,"sma_60":18154.17,"sma_120":19131.83},{"date":"2026-07-31","open":17760,"high":17910,"low":17530,"close":17850,"volume":27621,"rsi_14":51.85,"sma_20":17392.5,"sma_60":18117.5,"sma_120":19126.0},{"date":"2026-08-03","open":17840,"high":17980,"low":17590,"close":17730,"volume":24998,"rsi_14":55.63,"sma_20":17409.0,"sma_60":18084.33,"sma_120":19116.5},{"date":"2026-08-04","open":17700,"high":17940,"low":17560,"close":17880,"volume":27858,"rsi_14":57.05,"sma_20":17430.5,"sma_60":18051.5,"sma_120":19105.42},{"date":"2026-08-05","open":18000,"high":18180,"low":16750,"close":17780,"volume":32273,"rsi_14":50.17,"sma_20":17449.0,"sma_60":18015.83,"sma_120":19093.58},{"date":"2026-08-06","open":17780,"high":18040,"low":17710,"close":17970,"volume":26790,"rsi_14":56.75,"sma_20":17487.0,"sma_60":17988.67,"sma_120":19085.25},{"date":"2026-08-07","open":18050,"high":18330,"low":18020,"close":18300,"volume":22392,"rsi_14":69.86,"sma_20":17544.0,"sma_60":17970.0,"sma_120":19078.33},{"date":"2026-08-10","open":18370,"high":18400,"low":18110,"close":18350,"volume":23815,"rsi_14":74.81,"sma_20":17575.0,"sma_60":17954.33,"sma_120":19067.33},{"date":"2026-08-11","open":18390,"high":18570,"low":18290,"close":18410,"volume":22124,"rsi_14":76.19,"sma_20":17626.0,"sma_60":17930.33,"sma_120":19055.5},{"date":"2026-08-12","open":18550,"high":18550,"low":18200,"close":18400,"volume":27629,"rsi_14":71.43,"sma_20":17674.0,"sma_60":17908.0,"sma_120":19042.17},{"date":"2026-08-13","open":18390,"high":18400,"low":18070,"close":18170,"volume":20013,"rsi_14":63.82,"sma_20":17694.0,"sma_60":17887.5,"sma_120":19026.92},{"date":"2026-08-14","open":18260,"high":18360,"low":18080,"close":18360,"volume":41943,"rsi_14":66.16,"sma_20":17733.0,"sma_60":17869.33,"sma_120":19010.33},{"date":"2026-08-18","open":18400,"high":18400,"low":18080,"close":18300,"volume":29803,"rsi_14":70.16,"sma_20":17789.0,"sma_60":17857.5,"sma_120":18990.33},{"date":"2026-08-19","open":18030,"high":18170,"low":17930,"close":18010,"volume":25260,"rsi_14":68.24,"sma_20":17839.0,"sma_60":17840.5,"sma_120":18965.0},{"date":"2026-08-20","open":18220,"high":18330,"low":18000,"close":18160,"volume":17610,"rsi_14":64.47,"sma_20":17898.0,"sma_60":17818.67,"sma_120":18943.42},{"date":"2026-08-21","open":18000,"high":18050,"low":17830,"close":17910,"volume":24249,"rsi_14":51.38,"sma_20":17923.0,"sma_60":17799.0,"sma_120":18919.33},{"date":"2026-08-24","open":17920,"high":18160,"low":17850,"close":18060,"volume":24424,"rsi_14":57.47,"sma_20":17951.5,"sma_60":17784.83,"sma_120":18901.92},{"date":"2026-08-25","open":18060,"high":18060,"low":17610,"close":17880,"volume":44261,"rsi_14":50.0,"sma_20":17970.0,"sma_60":17772.0,"sma_120":18883.83},{"date":"2026-08-26","open":17890,"high":18130,"low":17890,"close":18050,"volume":25830,"rsi_14":55.84,"sma_20":18007.5,"sma_60":17763.67,"sma_120":18865.5},{"date":"2026-08-27","open":18050,"high":18120,"low":17710,"close":17720,"volume":27429,"rsi_14":44.9,"sma_20":18039.5,"sma_60":17756.0,"sma_120":18857.0},{"date":"2026-08-28","open":17820,"high":18040,"low":17560,"close":17860,"volume":35271,"rsi_14":40.27,"sma_20":18057.5,"sma_60":17752.0,"sma_120":18839.67},{"date":"2026-08-31","open":17820,"high":17950,"low":17650,"close":17780,"volume":12759,"rsi_14":37.55,"sma_20":18054.0,"sma_60":17748.0,"sma_120":18822.58},{"date":"2026-09-01","open":17800,"high":18290,"low":17800,"close":18160,"volume":33505,"rsi_14":45.21,"sma_20":18075.5,"sma_60":17750.67,"sma_120":18814.17},{"date":"2026-09-02","open":17900,"high":18390,"low":17900,"close":18260,"volume":47915,"rsi_14":47.41,"sma_20":18094.5,"sma_60":17763.33,"sma_120":18802.92},{"date":"2026-09-03","open":18260,"high":18750,"low":18170,"close":18470,"volume":54030,"rsi_14":55.6,"sma_20":18129.0,"sma_60":17769.33,"sma_120":18788.92},{"date":"2026-09-04","open":18510,"high":18650,"low":18320,"close":18500,"volume":10060,"rsi_14":52.78,"sma_20":18155.5,"sma_60":17776.33,"sma_120":18773.92},{"date":"2026-09-07","open":18420,"high":18420,"low":18150,"close":18230,"volume":18660,"rsi_14":48.72,"sma_20":18152.0,"sma_60":17776.0,"sma_120":18756.25},{"date":"2026-09-08","open":18140,"high":18380,"low":18140,"close":18270,"volume":17270,"rsi_14":55.24,"sma_20":18148.0,"sma_60":17772.17,"sma_120":18740.17},{"date":"2026-09-09","open":18360,"high":18490,"low":18250,"close":18470,"volume":18145,"rsi_14":56.13,"sma_20":18151.0,"sma_60":17769.17,"sma_120":18727.0},{"date":"2026-09-10","open":18350,"high":18450,"low":18100,"close":18380,"volume":16722,"rsi_14":59.92,"sma_20":18150.0,"sma_60":17764.83,"sma_120":18712.25},{"date":"2026-09-11","open":18290,"high":18300,"low":18110,"close":18110,"volume":7216,"rsi_14":51.0,"sma_20":18147.0,"sma_60":17756.83,"sma_120":18698.08},{"date":"2026-09-14","open":18210,"high":18250,"low":18010,"close":18130,"volume":22857,"rsi_14":55.36,"sma_20":18135.5,"sma_60":17755.5,"sma_120":18682.08},{"date":"2026-09-15","open":18200,"high":18200,"low":17970,"close":18000,"volume":13682,"rsi_14":48.91,"sma_20":18120.5,"sma_60":17760.17,"sma_120":18665.67},{"date":"2026-09-16","open":17990,"high":18040,"low":17850,"close":18040,"volume":13257,"rsi_14":58.0,"sma_20":18122.0,"sma_60":17767.5,"sma_120":18648.5},{"date":"2026-09-17","open":17920,"high":18050,"low":17840,"close":18010,"volume":14366,"rsi_14":53.97,"sma_20":18114.5,"sma_60":17784.17,"sma_120":18626.5},{"date":"2026-09-18","open":18020,"high":18170,"low":17930,"close":17930,"volume":214092,"rsi_14":53.97,"sma_20":18115.5,"sma_60":17797.5,"sma_120":18606.75},{"date":"2026-09-21","open":18080,"high":18080,"low":17840,"close":17930,"volume":8019,"rsi_14":42.38,"sma_20":18109.0,"sma_60":17812.17,"sma_120":18583.67},{"date":"2026-09-22","open":17770,"high":17950,"low":17540,"close":17670,"volume":37303,"rsi_14":32.34,"sma_20":18098.5,"sma_60":17830.0,"sma_120":18560.08},{"date":"2026-09-23","open":17690,"high":17770,"low":17430,"close":17600,"volume":13540,"rsi_14":21.57,"sma_20":18076.0,"sma_60":17826.83,"sma_120":18541.33},{"date":"2026-09-28","open":17750,"high":17760,"low":17570,"close":17590,"volume":22159,"rsi_14":19.87,"sma_20":18069.5,"sma_60":17829.17,"sma_120":18516.25},{"date":"2026-09-29","open":17750,"high":17770,"low":17430,"close":17660,"volume":20332,"rsi_14":28.24,"sma_20":18059.5,"sma_60":17831.0,"sma_120":18498.42},{"date":"2026-09-30","open":17690,"high":17740,"low":17530,"close":17720,"volume":25815,"rsi_14":29.32,"sma_20":18056.5,"sma_60":17834.33,"sma_120":18479.42},{"date":"2026-10-01","open":17700,"high":18220,"low":17620,"close":17780,"volume":13818,"rsi_14":21.01,"sma_20":18037.5,"sma_60":17840.67,"sma_120":18462.25},{"date":"2026-10-02","open":17640,"high":17790,"low":17510,"close":17640,"volume":18070,"rsi_14":20.16,"sma_20":18006.5,"sma_60":17843.83,"sma_120":18445.33},{"date":"2026-10-06","open":17580,"high":17860,"low":17500,"close":17720,"volume":14603,"rsi_14":31.43,"sma_20":17969.0,"sma_60":17849.0,"sma_120":18427.33},{"date":"2026-10-07","open":17720,"high":18080,"low":17720,"close":18020,"volume":22755,"rsi_14":45.86,"sma_20":17945.0,"sma_60":17862.5,"sma_120":18411.42},{"date":"2026-10-08","open":18020,"high":18020,"low":17720,"close":17840,"volume":10788,"rsi_14":44.2,"sma_20":17925.5,"sma_60":17873.83,"sma_120":18390.5},{"date":"2026-10-12","open":17870,"high":17930,"low":17620,"close":17750,"volume":17767,"rsi_14":39.86,"sma_20":17899.5,"sma_60":17874.17,"sma_120":18367.58},{"date":"2026-10-13","open":17630,"high":17750,"low":16740,"close":17410,"volume":43073,"rsi_14":32.76,"sma_20":17846.5,"sma_60":17874.5,"sma_120":18341.0},{"date":"2026-10-14","open":17550,"high":17670,"low":17310,"close":17430,"volume":19766,"rsi_14":35.12,"sma_20":17799.0,"sma_60":17874.33,"sma_120":18314.58},{"date":"2026-10-15","open":17270,"high":17420,"low":17060,"close":17330,"volume":39997,"rsi_14":33.15,"sma_20":17760.0,"sma_60":17867.0,"sma_120":18283.17},{"date":"2026-10-16","open":17380,"high":17930,"low":17380,"close":17780,"volume":51333,"rsi_14":52.79,"sma_20":17742.5,"sma_60":17870.33,"sma_120":18253.0},{"date":"2026-10-19","open":17830,"high":17890,"low":17560,"close":17750,"volume":19734,"rsi_14":53.89,"sma_20":17730.0,"sma_60":17879.83,"sma_120":18225.92},{"date":"2026-10-20","open":17700,"high":17870,"low":17360,"close":17580,"volume":28855,"rsi_14":49.76,"sma_20":17707.0,"sma_60":17889.33,"sma_120":18199.92},{"date":"2026-10-21","open":17650,"high":17680,"low":17390,"close":17410,"volume":20014,"rsi_14":44.29,"sma_20":17677.0,"sma_60":17896.5,"sma_120":18174.17},{"date":"2026-10-22","open":17410,"high":17510,"low":17130,"close":17160,"volume":17583,"rsi_14":38.24,"sma_20":17638.5,"sma_60":17892.33,"sma_120":18148.0},{"date":"2026-10-23","open":17080,"high":17140,"low":16930,"close":17060,"volume":17618,"rsi_14":35.12,"sma_20":17595.0,"sma_60":17885.17,"sma_120":18119.75}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":10.92,"pbr":1.12,"ttm_eps":null,"close":22121.1523},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":15.01,"pbr":0.98,"ttm_eps":null,"close":19474.1777},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":8.65,"pbr":0.85,"ttm_eps":null,"close":17643.2598},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":11.57,"pbr":0.9,"ttm_eps":null,"close":18844.668},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":9.39,"pbr":0.94,"ttm_eps":null,"close":19765.1016},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":6.94,"pbr":0.85,"ttm_eps":null,"close":18234.2754},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":7.92,"pbr":0.82,"ttm_eps":null,"close":19070.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":7.97,"pbr":0.85,"ttm_eps":null,"close":19850.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":3.65,"pbr":0.69,"ttm_eps":null,"close":17450.0}],"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":"유나이티드제약","phase":"above-fold","symbol_resolved":true}