{"status":"ok","report":{"price_analysis":{"current":9990.0,"change_1d":-1.8,"change_7d":-4.3,"change_30d":-7.8,"high_30d":11000.0,"low_30d":9910.0,"position_in_range":7.0,"support":10019.0,"resistance":10891.0},"summary":"백산(035150)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 1974.81억. 현재가 9,990원, 전일 대비 -1.8%, 30일 -7.8%. PER 5.6배 / ROE 3.4%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 3815.00, 기관 순매수 1.23만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 5.6배입니다. ROE 3.4%입니다. 시가총액 1974.81억. 매출 5051.73억, 영업이익 493.20억.","grade":"C","comment":"PER 5.64배, ROE 3.35%","per":5.64,"pbr":0.73,"roe":3.35,"eps":1771.2599999999998,"revenue":505173145684.0,"operating_income":49319844537.0,"net_income":35479160420.0,"market_cap":197481241080,"profit_margin":7.02,"roa":2.0,"operating_margin":9.76,"gross_margin":24.31,"debt_ratio":0.6739734369584336,"total_assets":455474250680.0,"total_equity":272091683550.0,"total_debt":183382567130.0,"dividend_yield":3.57,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 30.6로 약세 구간입니다. MACD(-110.06)가 시그널선(-74.00)을 하회합니다(데드크로스). 현재가가 SMA20(10343)과 SMA60(10445) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 10073~10613 (현재 위치 -15%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 31","rsi_14":30.645161290322577,"macd":-110.05699554834246,"macd_signal":-74.00010225699293,"sma_20":10343.0,"sma_60":10445.166666666666,"bb_upper":10612.748030576684,"bb_lower":10073.251969423316,"atr_14":290.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -3815.00, 기관 순매수 1.23만. 30일 누적: 외국인 1.27만, 기관 9112.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-3815.0,"institutional_flow":12259.0,"data":[{"date":"2026-10-23","foreign_net":-482.0,"institution_net":3747.0,"retail_net":-3265.0},{"date":"2026-10-22","foreign_net":-1037.0,"institution_net":2331.0,"retail_net":-1294.0},{"date":"2026-10-21","foreign_net":-1379.0,"institution_net":5881.0,"retail_net":-4502.0},{"date":"2026-10-20","foreign_net":-1535.0,"institution_net":282.0,"retail_net":1253.0},{"date":"2026-10-19","foreign_net":618.0,"institution_net":18.0,"retail_net":-636.0},{"date":"2026-10-16","foreign_net":1742.0,"institution_net":-401.0,"retail_net":-1341.0},{"date":"2026-10-15","foreign_net":3612.0,"institution_net":215.0,"retail_net":-3827.0},{"date":"2026-10-14","foreign_net":2139.0,"institution_net":1018.0,"retail_net":-3157.0},{"date":"2026-10-13","foreign_net":2655.0,"institution_net":593.0,"retail_net":-3248.0},{"date":"2026-10-12","foreign_net":3729.0,"institution_net":382.0,"retail_net":-4111.0},{"date":"2026-10-08","foreign_net":-2589.0,"institution_net":2749.0,"retail_net":-160.0},{"date":"2026-10-07","foreign_net":2996.0,"institution_net":-1323.0,"retail_net":-1673.0},{"date":"2026-10-06","foreign_net":5847.0,"institution_net":3971.0,"retail_net":-9818.0},{"date":"2026-10-02","foreign_net":-611.0,"institution_net":2935.0,"retail_net":-2324.0},{"date":"2026-10-01","foreign_net":2226.0,"institution_net":-1264.0,"retail_net":-962.0},{"date":"2026-09-30","foreign_net":-2405.0,"institution_net":5941.0,"retail_net":-3536.0},{"date":"2026-09-29","foreign_net":1424.0,"institution_net":1931.0,"retail_net":-3355.0},{"date":"2026-09-28","foreign_net":3103.0,"institution_net":-4067.0,"retail_net":964.0},{"date":"2026-09-23","foreign_net":-164.0,"institution_net":-1547.0,"retail_net":1711.0},{"date":"2026-09-22","foreign_net":2248.0,"institution_net":-3208.0,"retail_net":960.0},{"date":"2026-09-21","foreign_net":-803.0,"institution_net":-3566.0,"retail_net":4369.0},{"date":"2026-09-18","foreign_net":-27.0,"institution_net":-3060.0,"retail_net":3087.0},{"date":"2026-09-17","foreign_net":-392.0,"institution_net":-3526.0,"retail_net":3918.0},{"date":"2026-09-16","foreign_net":-288.0,"institution_net":-2806.0,"retail_net":3094.0},{"date":"2026-09-15","foreign_net":-3865.0,"institution_net":-2331.0,"retail_net":6196.0},{"date":"2026-09-14","foreign_net":-502.0,"institution_net":-1274.0,"retail_net":1776.0},{"date":"2026-09-11","foreign_net":-2430.0,"institution_net":6495.0,"retail_net":-4065.0},{"date":"2026-09-10","foreign_net":-1197.0,"institution_net":209.0,"retail_net":988.0},{"date":"2026-09-09","foreign_net":1820.0,"institution_net":20.0,"retail_net":-1840.0},{"date":"2026-09-08","foreign_net":-1756.0,"institution_net":-1233.0,"retail_net":2989.0}],"periods":{"d1":{"foreign_net":-482.0,"institution_net":3747.0,"retail_net":-3265.0},"d3":{"foreign_net":-2898.0,"institution_net":11959.0,"retail_net":-9061.0},"d7":{"foreign_net":1539.0,"institution_net":12073.0,"retail_net":-13612.0},"d14":{"foreign_net":15705.0,"institution_net":22398.0,"retail_net":-38103.0},"d30":{"foreign_net":12697.0,"institution_net":9112.0,"retail_net":-21809.0}}},"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 5.64x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":60,"summary":"매출 -2.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":-2.8,"unit":"%","percentile":46,"direction":"higher_better"},{"name":"영업이익 성장률","value":29.0,"unit":"%","percentile":75,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.4%","metrics":[{"name":"ROE","value":3.35,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":9.76,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":7.02,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.0,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":32,"summary":"RSI 31","metrics":[{"name":"RSI (14)","value":30.6,"unit":"","percentile":31,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-7.8,"unit":"%","percentile":36,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":66,"summary":"유동비율 1.8x, 순차입금비율 0.5x","metrics":[{"name":"유동비율","value":1.84,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.51,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":15.6,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.05,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 5.64x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 -2.8%"},"profitability":{"grade":"C","reason":"ROE 3.4%"},"momentum":{"grade":"D","reason":"RSI 31"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.0,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.35,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":10.83,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.67,"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":24.31,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":9.76,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":7.02,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["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":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":5.64,"current_pbr":0.73,"per_5y_high":7.88,"per_5y_low":4.26,"per_5y_avg":5.95,"per_percentile":44.4,"pbr_5y_high":1.61,"pbr_5y_low":0.89,"pbr_5y_avg":1.34,"pbr_percentile":0.0,"per_5y_median":5.81,"pbr_5y_median":1.38,"history":[{"quarter":"2024-Q2","per":5.5,"pbr":1.61},{"quarter":"2024-Q3","per":5.81,"pbr":1.57},{"quarter":"2024-Q4","per":4.26,"pbr":1.3},{"quarter":"2025-Q1","per":5.18,"pbr":1.41},{"quarter":"2025-Q2","per":5.86,"pbr":1.44},{"quarter":"2025-Q3","per":6.25,"pbr":1.38},{"quarter":"2025-Q4","per":7.88,"pbr":1.28},{"quarter":"2026-Q1","per":7.51,"pbr":1.19},{"quarter":"2026-Q2","per":5.33,"pbr":0.89},{"quarter":"현재","per":5.64,"pbr":0.73}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":14454.3965,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":14349.0771,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":12731.5234,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":14221.3828,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":14395.5225,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":14023.8643,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":13060.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":12370.165,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":9438.8457,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"FOOTWEAR & ACCESSORIES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":5.5,"eps":2627.85,"close":14454.4,"source":"reported"},{"date":"2024-07","per":4.83,"eps":2627.85,"close":12693.5,"source":"reported"},{"date":"2024-08","per":4.65,"eps":2627.85,"close":12222.68,"source":"reported"},{"date":"2024-09","per":5.81,"eps":2467.65,"close":14349.08,"source":"reported"},{"date":"2024-10","per":5.07,"eps":2467.65,"close":12500.66,"source":"reported"},{"date":"2024-11","per":4.9,"eps":2467.65,"close":12081.43,"source":"reported"},{"date":"2024-12","per":4.26,"eps":2989.56,"close":12731.52,"source":"reported"},{"date":"2025-01","per":4.59,"eps":2989.56,"close":13727.99,"source":"reported"},{"date":"2025-02","per":4.95,"eps":2989.56,"close":14801.85,"source":"reported"},{"date":"2025-03","per":5.18,"eps":2747.01,"close":14221.38,"source":"reported"},{"date":"2025-04","per":5.02,"eps":2747.01,"close":13786.03,"source":"reported"},{"date":"2025-05","per":5.22,"eps":2747.01,"close":14347.15,"source":"reported"},{"date":"2025-06","per":5.86,"eps":2457.86,"close":14395.52,"source":"reported"},{"date":"2025-07","per":5.98,"eps":2457.86,"close":14685.75,"source":"reported"},{"date":"2025-08","per":5.93,"eps":2457.86,"close":14569.66,"source":"reported"},{"date":"2025-09","per":6.25,"eps":2242.75,"close":14023.86,"source":"reported"},{"date":"2025-10","per":5.87,"eps":2242.75,"close":13173.64,"source":"reported"},{"date":"2025-11","per":5.67,"eps":2242.75,"close":12724.09,"source":"reported"},{"date":"2025-12","per":7.88,"eps":1657.23,"close":13060.0,"source":"reported"},{"date":"2026-01","per":7.67,"eps":1657.23,"close":12710.0,"source":"reported"},{"date":"2026-02","per":8.04,"eps":1657.23,"close":13320.0,"source":"reported"},{"date":"2026-03","per":7.51,"eps":1647.68,"close":12370.17,"source":"reported"},{"date":"2026-04","per":7.35,"eps":1647.68,"close":12116.12,"source":"reported"},{"date":"2026-05","per":6.29,"eps":1647.68,"close":10357.33,"source":"reported"},{"date":"2026-06","per":5.33,"eps":1771.26,"close":9438.85,"source":"reported"},{"date":"2026-07","per":5.48,"eps":1771.26,"close":9702.67,"source":"reported"},{"date":"2026-08","per":5.99,"eps":1771.26,"close":10611.37,"source":"reported"},{"date":"2026-09","per":5.91,"eps":1771.26,"close":10470.0,"source":"reported"},{"date":"2026-10","per":5.66,"eps":1771.26,"close":10030.0,"source":"reported"}],"trailing_per_history_meta":{"avg":5.82,"std":0.99,"upper_1sd":6.81,"lower_1sd":4.82,"current":5.66,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":3.57,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"B","percentile":83,"summary":"배당성향 20%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":20.1,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":5.0,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.51,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.57,"summary":"배당수익률 3.57%","metrics":[{"name":"배당수익률","value":3.57,"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":"5.6배"},{"label":"PBR","value":"0.7배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"3.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","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":"2026-10-23T23:10:00.378871+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.03350316157797907,"dividend_yield":null,"eps":455.0,"revenue":126464943045.0,"operating_income":16339089738.0,"net_income":9115931638.0,"market_cap":null,"profit_margin":0.07208267697362011,"operating_margin":0.12919856953706185,"roa":0.020014153652792393,"gross_margin":0.24305240404103642,"total_equity":272091683550.0,"total_assets":455474250680.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":7.93,"pbr":1.0,"roe":0.048496467357630295,"dividend_yield":3.57,"eps":644.91,"revenue":130076010759.0,"operating_income":12663365556.0,"net_income":12916860665.0,"market_cap":256100000000.0,"profit_margin":0.09930240472189664,"operating_margin":0.09735358181811259,"roa":0.028114210563490696,"gross_margin":0.2157950198980702,"total_equity":266346424158.0,"total_assets":459442410301.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.017200684502589454,"dividend_yield":null,"eps":223.82,"revenue":114236256140.0,"operating_income":7427596967.0,"net_income":4482762464.0,"market_cap":null,"profit_margin":0.0392411535135241,"operating_margin":0.06501961126857356,"roa":0.01003624235533055,"gross_margin":0.19221796377053432,"total_equity":260615353030.0,"total_assets":446657454582.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.034567829717456505,"dividend_yield":null,"eps":447.53,"revenue":134395935740.0,"operating_income":12889792276.0,"net_income":8963605653.0,"market_cap":null,"profit_margin":0.06669551131621147,"operating_margin":0.09590909282358333,"roa":0.01973548968721423,"gross_margin":0.19878891816851604,"total_equity":259304842863.0,"total_assets":454187141797.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.025959924515830565,"dividend_yield":null,"eps":331.42,"revenue":122109962054.0,"operating_income":14279878052.0,"net_income":6638025015.0,"market_cap":null,"profit_margin":0.05436104395859614,"operating_margin":0.11694277691843921,"roa":0.014988025973835521,"gross_margin":0.2331707794111735,"total_equity":255702785690.0,"total_assets":442888544935.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.050845040756535516,"dividend_yield":null,"eps":654.46,"revenue":134179836854.0,"operating_income":19003831491.0,"net_income":13108172439.0,"market_cap":null,"profit_margin":0.09769107450371174,"operating_margin":0.14162956176253155,"roa":0.028415024779000698,"gross_margin":0.24504414626600304,"total_equity":257806311962.0,"total_assets":461311314734.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.0647456698088176,"dividend_yield":null,"eps":809.34,"revenue":133518843616.0,"operating_income":20090604710.0,"net_income":16210137415.0,"market_cap":null,"profit_margin":0.12140711360278353,"operating_margin":0.15047018207992086,"roa":0.03540220591996321,"gross_margin":0.2658357672126111,"total_equity":250366355972.0,"total_assets":457884953600.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.056879900044431206,"dividend_yield":null,"eps":662.64,"revenue":128838724452.0,"operating_income":18157417117.0,"net_income":13271876449.0,"market_cap":null,"profit_margin":0.10301154800662866,"operating_margin":0.14093136356503363,"roa":0.031769484467627694,"gross_margin":0.2440452833939238,"total_equity":233331571234.0,"total_assets":417755486795.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.05407688401337724,"dividend_yield":null,"eps":620.57,"revenue":115572331000.0,"operating_income":18071940657.0,"net_income":12429334310.0,"market_cap":null,"profit_margin":0.10754593424268652,"operating_margin":0.156369093715,"roa":0.032874730944633675,"gross_margin":0.25547921211349456,"total_equity":229845608466.0,"total_assets":378081704484.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.08115940695939675,"dividend_yield":null,"eps":897.01,"revenue":119027698104.0,"operating_income":20211488434.0,"net_income":17966038606.0,"market_cap":null,"profit_margin":0.1509399819721141,"operating_margin":0.16980491730874514,"roa":0.04819946167006922,"gross_margin":0.26984457352889546,"total_equity":221367297755.0,"total_assets":372743553216.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.02761603500302999,"dividend_yield":null,"eps":287.43,"revenue":100100901049.0,"operating_income":12040943085.0,"net_income":5756840361.0,"market_cap":null,"profit_margin":0.057510375038302516,"operating_margin":0.12028805893671111,"roa":0.016358356223537932,"gross_margin":0.24704566610139467,"total_equity":208460061713.0,"total_assets":351920466967.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.0801696191024807,"dividend_yield":null,"eps":822.84,"revenue":115951718674.0,"operating_income":20134974499.0,"net_income":16480594806.0,"market_cap":null,"profit_margin":0.14213325161945586,"operating_margin":0.1736496425344913,"roa":0.045195809736005114,"gross_margin":0.2611915927365291,"total_equity":205571574251.0,"total_assets":364648734081.0}],"current_price":9990.0,"change_pct":-1.77,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":8840.0},{"date":"2016-10-25","close":8980.0},{"date":"2016-10-26","close":8720.0},{"date":"2016-10-27","close":8750.0},{"date":"2016-10-28","close":8750.0},{"date":"2016-10-31","close":8900.0},{"date":"2016-11-01","close":9270.0},{"date":"2016-11-02","close":8860.0},{"date":"2016-11-03","close":8670.0},{"date":"2016-11-04","close":8360.0},{"date":"2016-11-07","close":8740.0},{"date":"2016-11-08","close":8660.0},{"date":"2016-11-09","close":8640.0},{"date":"2016-11-10","close":8560.0},{"date":"2016-11-11","close":8610.0},{"date":"2016-11-14","close":8950.0},{"date":"2016-11-15","close":9160.0},{"date":"2016-11-16","close":9420.0},{"date":"2016-11-17","close":9230.0},{"date":"2016-11-18","close":9050.0},{"date":"2016-11-21","close":9050.0},{"date":"2016-11-22","close":9090.0},{"date":"2016-11-23","close":9030.0},{"date":"2016-11-24","close":9190.0},{"date":"2016-11-25","close":9440.0},{"date":"2016-11-28","close":9370.0},{"date":"2016-11-29","close":9600.0},{"date":"2016-11-30","close":9590.0},{"date":"2016-12-01","close":9820.0},{"date":"2016-12-02","close":9610.0},{"date":"2016-12-05","close":9540.0},{"date":"2016-12-06","close":9380.0},{"date":"2016-12-07","close":9460.0},{"date":"2016-12-08","close":9770.0},{"date":"2016-12-09","close":9690.0},{"date":"2016-12-12","close":9560.0},{"date":"2016-12-13","close":9530.0},{"date":"2016-12-14","close":9480.0},{"date":"2016-12-15","close":9470.0},{"date":"2016-12-16","close":9590.0},{"date":"2016-12-19","close":9910.0},{"date":"2016-12-20","close":9980.0},{"date":"2016-12-21","close":9800.0},{"date":"2016-12-22","close":9780.0},{"date":"2016-12-23","close":9800.0},{"date":"2016-12-26","close":9490.0},{"date":"2016-12-27","close":9540.0},{"date":"2016-12-28","close":9390.0},{"date":"2016-12-29","close":9480.0},{"date":"2017-01-02","close":9220.0},{"date":"2017-01-03","close":9110.0},{"date":"2017-01-04","close":9120.0},{"date":"2017-01-05","close":8890.0},{"date":"2017-01-06","close":8940.0},{"date":"2017-01-09","close":9080.0},{"date":"2017-01-10","close":8860.0},{"date":"2017-01-11","close":9050.0},{"date":"2017-01-12","close":8670.0},{"date":"2017-01-13","close":9000.0},{"date":"2017-01-16","close":8960.0},{"date":"2017-01-17","close":9000.0},{"date":"2017-01-18","close":9400.0},{"date":"2017-01-19","close":9360.0},{"date":"2017-01-20","close":9490.0},{"date":"2017-01-23","close":9280.0},{"date":"2017-01-24","close":9060.0},{"date":"2017-01-25","close":8930.0},{"date":"2017-01-26","close":9010.0},{"date":"2017-01-31","close":8790.0},{"date":"2017-02-01","close":8750.0},{"date":"2017-02-02","close":8450.0},{"date":"2017-02-03","close":8490.0},{"date":"2017-02-06","close":8790.0},{"date":"2017-02-07","close":8540.0},{"date":"2017-02-08","close":8690.0},{"date":"2017-02-09","close":8830.0},{"date":"2017-02-10","close":8650.0},{"date":"2017-02-13","close":8410.0},{"date":"2017-02-14","close":8420.0},{"date":"2017-02-15","close":8690.0},{"date":"2017-02-16","close":8680.0},{"date":"2017-02-17","close":8650.0},{"date":"2017-02-20","close":8610.0},{"date":"2017-02-21","close":8620.0},{"date":"2017-02-22","close":8620.0},{"date":"2017-02-23","close":8580.0},{"date":"2017-02-24","close":8470.0},{"date":"2017-02-27","close":8220.0},{"date":"2017-02-28","close":8320.0},{"date":"2017-03-02","close":8300.0},{"date":"2017-03-03","close":8100.0},{"date":"2017-03-06","close":8400.0},{"date":"2017-03-07","close":8490.0},{"date":"2017-03-08","close":8380.0},{"date":"2017-03-09","close":8380.0},{"date":"2017-03-10","close":8430.0},{"date":"2017-03-13","close":8310.0},{"date":"2017-03-14","close":8270.0},{"date":"2017-03-15","close":8360.0},{"date":"2017-03-16","close":8340.0},{"date":"2017-03-17","close":8320.0},{"date":"2017-03-20","close":8270.0},{"date":"2017-03-21","close":8340.0},{"date":"2017-03-22","close":8330.0},{"date":"2017-03-23","close":8300.0},{"date":"2017-03-24","close":8410.0},{"date":"2017-03-27","close":8390.0},{"date":"2017-03-28","close":8390.0},{"date":"2017-03-29","close":8860.0},{"date":"2017-03-30","close":8800.0},{"date":"2017-03-31","close":8740.0},{"date":"2017-04-03","close":8850.0},{"date":"2017-04-04","close":8710.0},{"date":"2017-04-05","close":8710.0},{"date":"2017-04-06","close":8730.0},{"date":"2017-04-07","close":8520.0},{"date":"2017-04-10","close":8500.0},{"date":"2017-04-11","close":8390.0},{"date":"2017-04-12","close":8280.0},{"date":"2017-04-13","close":8290.0},{"date":"2017-04-14","close":8160.0},{"date":"2017-04-17","close":8310.0},{"date":"2017-04-18","close":8510.0},{"date":"2017-04-19","close":8400.0},{"date":"2017-04-20","close":8340.0},{"date":"2017-04-21","close":8230.0},{"date":"2017-04-24","close":8300.0},{"date":"2017-04-25","close":8300.0},{"date":"2017-04-26","close":8790.0},{"date":"2017-04-27","close":8630.0},{"date":"2017-04-28","close":8690.0},{"date":"2017-05-02","close":8660.0},{"date":"2017-05-04","close":8760.0},{"date":"2017-05-08","close":8920.0},{"date":"2017-05-10","close":8810.0},{"date":"2017-05-11","close":8710.0},{"date":"2017-05-12","close":8530.0},{"date":"2017-05-15","close":8390.0},{"date":"2017-05-16","close":8330.0},{"date":"2017-05-17","close":8390.0},{"date":"2017-05-18","close":8410.0},{"date":"2017-05-19","close":8430.0},{"date":"2017-05-22","close":8690.0},{"date":"2017-05-23","close":8830.0},{"date":"2017-05-24","close":8800.0},{"date":"2017-05-25","close":8990.0},{"date":"2017-05-26","close":9450.0},{"date":"2017-05-29","close":9400.0},{"date":"2017-05-30","close":9500.0},{"date":"2017-05-31","close":9220.0},{"date":"2017-06-01","close":9380.0},{"date":"2017-06-02","close":9150.0},{"date":"2017-06-05","close":8860.0},{"date":"2017-06-07","close":9130.0},{"date":"2017-06-08","close":9350.0},{"date":"2017-06-09","close":9330.0},{"date":"2017-06-12","close":9130.0},{"date":"2017-06-13","close":9290.0},{"date":"2017-06-14","close":9120.0},{"date":"2017-06-15","close":9140.0},{"date":"2017-06-16","close":9030.0},{"date":"2017-06-19","close":9030.0},{"date":"2017-06-20","close":8960.0},{"date":"2017-06-21","close":8990.0},{"date":"2017-06-22","close":8910.0},{"date":"2017-06-23","close":9190.0},{"date":"2017-06-26","close":9090.0},{"date":"2017-06-27","close":9080.0},{"date":"2017-06-28","close":8980.0},{"date":"2017-06-29","close":9110.0},{"date":"2017-06-30","close":9210.0},{"date":"2017-07-03","close":9400.0},{"date":"2017-07-04","close":9180.0},{"date":"2017-07-05","close":9180.0},{"date":"2017-07-06","close":9000.0},{"date":"2017-07-07","close":9050.0},{"date":"2017-07-10","close":8930.0},{"date":"2017-07-11","close":8990.0},{"date":"2017-07-12","close":8940.0},{"date":"2017-07-13","close":9130.0},{"date":"2017-07-14","close":8970.0},{"date":"2017-07-17","close":8970.0},{"date":"2017-07-18","close":9030.0},{"date":"2017-07-19","close":9060.0},{"date":"2017-07-20","close":9400.0},{"date":"2017-07-21","close":9800.0},{"date":"2017-07-24","close":9820.0},{"date":"2017-07-25","close":9670.0},{"date":"2017-07-26","close":9580.0},{"date":"2017-07-27","close":10150.0},{"date":"2017-07-28","close":9840.0},{"date":"2017-07-31","close":9760.0},{"date":"2017-08-01","close":9770.0},{"date":"2017-08-02","close":9720.0},{"date":"2017-08-03","close":9590.0},{"date":"2017-08-04","close":9290.0},{"date":"2017-08-07","close":9360.0},{"date":"2017-08-08","close":9220.0},{"date":"2017-08-09","close":9340.0},{"date":"2017-08-10","close":9540.0},{"date":"2017-08-11","close":9170.0},{"date":"2017-08-14","close":7650.0},{"date":"2017-08-16","close":7700.0},{"date":"2017-08-17","close":7710.0},{"date":"2017-08-18","close":7550.0},{"date":"2017-08-21","close":7680.0},{"date":"2017-08-22","close":7770.0},{"date":"2017-08-23","close":7770.0},{"date":"2017-08-24","close":7500.0},{"date":"2017-08-25","close":7550.0},{"date":"2017-08-28","close":7580.0},{"date":"2017-08-29","close":7680.0},{"date":"2017-08-30","close":7980.0},{"date":"2017-08-31","close":7850.0},{"date":"2017-09-01","close":7690.0},{"date":"2017-09-04","close":7530.0},{"date":"2017-09-05","close":7290.0},{"date":"2017-09-06","close":7350.0},{"date":"2017-09-07","close":7660.0},{"date":"2017-09-08","close":7650.0},{"date":"2017-09-11","close":7620.0},{"date":"2017-09-12","close":7550.0},{"date":"2017-09-13","close":7520.0},{"date":"2017-09-14","close":7750.0},{"date":"2017-09-15","close":7680.0},{"date":"2017-09-18","close":7880.0},{"date":"2017-09-19","close":7870.0},{"date":"2017-09-20","close":7680.0},{"date":"2017-09-21","close":7500.0},{"date":"2017-09-22","close":7360.0},{"date":"2017-09-25","close":7140.0},{"date":"2017-09-26","close":6870.0},{"date":"2017-09-27","close":6680.0},{"date":"2017-09-28","close":6670.0},{"date":"2017-09-29","close":7030.0},{"date":"2017-10-10","close":6900.0},{"date":"2017-10-11","close":6900.0},{"date":"2017-10-12","close":6860.0},{"date":"2017-10-13","close":6820.0},{"date":"2017-10-16","close":7140.0},{"date":"2017-10-17","close":7200.0},{"date":"2017-10-18","close":7070.0},{"date":"2017-10-19","close":7200.0},{"date":"2017-10-20","close":7510.0},{"date":"2017-10-23","close":7500.0},{"date":"2017-10-24","close":7510.0},{"date":"2017-10-25","close":7800.0},{"date":"2017-10-26","close":7850.0},{"date":"2017-10-27","close":7720.0},{"date":"2017-10-30","close":7680.0},{"date":"2017-10-31","close":7700.0},{"date":"2017-11-01","close":7580.0},{"date":"2017-11-02","close":7550.0},{"date":"2017-11-03","close":7600.0},{"date":"2017-11-06","close":7670.0},{"date":"2017-11-07","close":7620.0},{"date":"2017-11-08","close":7520.0},{"date":"2017-11-09","close":7520.0},{"date":"2017-11-10","close":7650.0},{"date":"2017-11-13","close":8030.0},{"date":"2017-11-14","close":7900.0},{"date":"2017-11-15","close":8100.0},{"date":"2017-11-16","close":8050.0},{"date":"2017-11-17","close":8100.0},{"date":"2017-11-20","close":8450.0},{"date":"2017-11-21","close":8500.0},{"date":"2017-11-22","close":8260.0},{"date":"2017-11-23","close":8230.0},{"date":"2017-11-24","close":7910.0},{"date":"2017-11-27","close":8050.0},{"date":"2017-11-28","close":8130.0},{"date":"2017-11-29","close":8050.0},{"date":"2017-11-30","close":7780.0},{"date":"2017-12-01","close":7770.0},{"date":"2017-12-04","close":7590.0},{"date":"2017-12-05","close":7440.0},{"date":"2017-12-06","close":7440.0},{"date":"2017-12-07","close":7210.0},{"date":"2017-12-08","close":7070.0},{"date":"2017-12-11","close":7240.0},{"date":"2017-12-12","close":7340.0},{"date":"2017-12-13","close":7310.0},{"date":"2017-12-14","close":7150.0},{"date":"2017-12-15","close":7210.0},{"date":"2017-12-18","close":7140.0},{"date":"2017-12-19","close":7090.0},{"date":"2017-12-20","close":7040.0},{"date":"2017-12-21","close":6720.0},{"date":"2017-12-22","close":6870.0},{"date":"2017-12-26","close":6880.0},{"date":"2017-12-27","close":6900.0},{"date":"2017-12-28","close":6940.0},{"date":"2018-01-02","close":5833.166},{"date":"2018-01-03","close":5993.5571},{"date":"2018-01-04","close":5993.5571},{"date":"2018-01-05","close":5959.7905},{"date":"2018-01-08","close":5858.4907},{"date":"2018-01-09","close":5850.0493},{"date":"2018-01-10","close":5790.958},{"date":"2018-01-11","close":5782.5166},{"date":"2018-01-12","close":5740.3086},{"date":"2018-01-15","close":5714.9829},{"date":"2018-01-16","close":5698.0996},{"date":"2018-01-17","close":5630.5669},{"date":"2018-01-18","close":5639.0078},{"date":"2018-01-19","close":5681.2168},{"date":"2018-01-22","close":5740.3086},{"date":"2018-01-23","close":5841.6084},{"date":"2018-01-24","close":6238.3643},{"date":"2018-01-25","close":6322.7803},{"date":"2018-01-26","close":6196.1558},{"date":"2018-01-29","close":6120.1812},{"date":"2018-01-30","close":6153.9487},{"date":"2018-01-31","close":6044.2065},{"date":"2018-02-01","close":6044.2065},{"date":"2018-02-02","close":5942.9082},{"date":"2018-02-05","close":5824.7241},{"date":"2018-02-06","close":5639.0078},{"date":"2018-02-07","close":5647.4507},{"date":"2018-02-08","close":5647.4507},{"date":"2018-02-09","close":5546.1519},{"date":"2018-02-12","close":5470.1758},{"date":"2018-02-13","close":5436.4087},{"date":"2018-02-14","close":5368.876},{"date":"2018-02-19","close":5453.292},{"date":"2018-02-20","close":5512.3843},{"date":"2018-02-21","close":5563.0347},{"date":"2018-02-22","close":5579.9175},{"date":"2018-02-23","close":5976.6733},{"date":"2018-02-26","close":5824.7241},{"date":"2018-02-27","close":5959.7905},{"date":"2018-02-28","close":5900.6992},{"date":"2018-03-02","close":6027.3232},{"date":"2018-03-05","close":5892.2573},{"date":"2018-03-06","close":5883.8159},{"date":"2018-03-07","close":5790.958},{"date":"2018-03-08","close":5790.958},{"date":"2018-03-09","close":5816.2827},{"date":"2018-03-12","close":5807.8413},{"date":"2018-03-13","close":5723.4253},{"date":"2018-03-14","close":5748.7495},{"date":"2018-03-15","close":5630.5669},{"date":"2018-03-16","close":5689.6587},{"date":"2018-03-19","close":5689.6587},{"date":"2018-03-20","close":5689.6587},{"date":"2018-03-21","close":5689.6587},{"date":"2018-03-22","close":5630.5669},{"date":"2018-03-23","close":5495.5005},{"date":"2018-03-26","close":5461.7344},{"date":"2018-03-27","close":5571.4751},{"date":"2018-03-28","close":5487.0591},{"date":"2018-03-29","close":5470.1758},{"date":"2018-03-30","close":5588.3584},{"date":"2018-04-02","close":5588.3584},{"date":"2018-04-03","close":5571.4751},{"date":"2018-04-04","close":5571.4751},{"date":"2018-04-05","close":5487.0591},{"date":"2018-04-06","close":5402.6426},{"date":"2018-04-09","close":5360.4351},{"date":"2018-04-10","close":5335.1099},{"date":"2018-04-11","close":5318.2271},{"date":"2018-04-12","close":5157.8354},{"date":"2018-04-13","close":5048.0947},{"date":"2018-04-16","close":5039.6538},{"date":"2018-04-17","close":5014.3276},{"date":"2018-04-18","close":5064.978},{"date":"2018-04-19","close":5183.1606},{"date":"2018-04-20","close":5191.6016},{"date":"2018-04-23","close":5183.1606},{"date":"2018-04-24","close":5140.9526},{"date":"2018-04-25","close":5115.6279},{"date":"2018-04-26","close":5107.1855},{"date":"2018-04-27","close":5124.0688},{"date":"2018-04-30","close":5064.978},{"date":"2018-05-02","close":5064.978},{"date":"2018-05-03","close":5056.5361},{"date":"2018-05-04","close":4980.5615},{"date":"2018-05-08","close":5014.3276},{"date":"2018-05-09","close":5014.3276},{"date":"2018-05-10","close":5250.6938},{"date":"2018-05-11","close":5242.2524},{"date":"2018-05-14","close":5216.9268},{"date":"2018-05-15","close":5124.0688},{"date":"2018-05-16","close":5064.978},{"date":"2018-05-17","close":5005.8867},{"date":"2018-05-18","close":5056.5361},{"date":"2018-05-21","close":4989.0029},{"date":"2018-05-23","close":4980.5615},{"date":"2018-05-24","close":4997.4438},{"date":"2018-05-25","close":4904.5869},{"date":"2018-05-28","close":4896.1445},{"date":"2018-05-29","close":4887.7036},{"date":"2018-05-30","close":4761.0786},{"date":"2018-05-31","close":4786.4038},{"date":"2018-06-01","close":4811.729},{"date":"2018-06-04","close":4777.9629},{"date":"2018-06-05","close":4769.5205},{"date":"2018-06-07","close":4769.5205},{"date":"2018-06-08","close":4794.8462},{"date":"2018-06-11","close":4786.4038},{"date":"2018-06-12","close":4803.2871},{"date":"2018-06-14","close":4803.2871},{"date":"2018-06-15","close":4803.2871},{"date":"2018-06-18","close":4718.8706},{"date":"2018-06-19","close":4634.4551},{"date":"2018-06-20","close":4668.2207},{"date":"2018-06-21","close":4668.2207},{"date":"2018-06-22","close":4761.0786},{"date":"2018-06-25","close":4701.9873},{"date":"2018-06-26","close":4642.897},{"date":"2018-06-27","close":4592.2461},{"date":"2018-06-28","close":4583.8052},{"date":"2018-06-29","close":4583.8052},{"date":"2018-07-02","close":4524.7144},{"date":"2018-07-03","close":4516.272},{"date":"2018-07-04","close":4482.5054},{"date":"2018-07-05","close":4550.0376},{"date":"2018-07-06","close":4566.9214},{"date":"2018-07-09","close":4651.3374},{"date":"2018-07-10","close":4811.729},{"date":"2018-07-11","close":4744.1963},{"date":"2018-07-12","close":4685.1045},{"date":"2018-07-13","close":4659.7808},{"date":"2018-07-16","close":4693.5459},{"date":"2018-07-17","close":4676.6626},{"date":"2018-07-18","close":4870.8193},{"date":"2018-07-19","close":4870.8193},{"date":"2018-07-20","close":4837.0537},{"date":"2018-07-23","close":4727.3125},{"date":"2018-07-24","close":4659.7808},{"date":"2018-07-25","close":4870.8193},{"date":"2018-07-26","close":5005.8867},{"date":"2018-07-27","close":5005.8867},{"date":"2018-07-30","close":4980.5615},{"date":"2018-07-31","close":5048.0947},{"date":"2018-08-01","close":5014.3276},{"date":"2018-08-02","close":5022.77},{"date":"2018-08-03","close":5233.8101},{"date":"2018-08-06","close":5301.3438},{"date":"2018-08-07","close":5470.1758},{"date":"2018-08-08","close":5478.6172},{"date":"2018-08-09","close":5377.3174},{"date":"2018-08-10","close":5301.3438},{"date":"2018-08-13","close":5048.0947},{"date":"2018-08-14","close":4921.4697},{"date":"2018-08-16","close":4879.2622},{"date":"2018-08-17","close":4980.5615},{"date":"2018-08-20","close":4980.5615},{"date":"2018-08-21","close":4980.5615},{"date":"2018-08-22","close":4980.5615},{"date":"2018-08-23","close":4972.1196},{"date":"2018-08-24","close":5064.978},{"date":"2018-08-27","close":4845.4951},{"date":"2018-08-28","close":4955.2368},{"date":"2018-08-29","close":4955.2368},{"date":"2018-08-30","close":4997.4438},{"date":"2018-08-31","close":5090.3032},{"date":"2018-09-03","close":5132.5107},{"date":"2018-09-04","close":4980.5615},{"date":"2018-09-05","close":4887.7036},{"date":"2018-09-06","close":4853.9365},{"date":"2018-09-07","close":4972.1196},{"date":"2018-09-10","close":4946.7949},{"date":"2018-09-11","close":4963.6782},{"date":"2018-09-12","close":4997.4438},{"date":"2018-09-13","close":4972.1196},{"date":"2018-09-14","close":4980.5615},{"date":"2018-09-17","close":5056.5361},{"date":"2018-09-18","close":5098.7451},{"date":"2018-09-19","close":5115.6279},{"date":"2018-09-20","close":5056.5361},{"date":"2018-09-21","close":5200.0444},{"date":"2018-09-27","close":5191.6016},{"date":"2018-09-28","close":5098.7451},{"date":"2018-10-01","close":5056.5361},{"date":"2018-10-02","close":5107.1855},{"date":"2018-10-04","close":5022.77},{"date":"2018-10-05","close":5005.8867},{"date":"2018-10-08","close":5005.8867},{"date":"2018-10-10","close":4862.3789},{"date":"2018-10-11","close":4693.5459},{"date":"2018-10-12","close":4811.729},{"date":"2018-10-15","close":4744.1963},{"date":"2018-10-16","close":4786.4038},{"date":"2018-10-17","close":4803.2871},{"date":"2018-10-18","close":4786.4038},{"date":"2018-10-19","close":4752.6372},{"date":"2018-10-22","close":4710.4292},{"date":"2018-10-23","close":4617.5713},{"date":"2018-10-24","close":4600.688},{"date":"2018-10-25","close":4516.272},{"date":"2018-10-26","close":4355.8804},{"date":"2018-10-29","close":4279.9062},{"date":"2018-10-30","close":4229.2559},{"date":"2018-10-31","close":4237.6982},{"date":"2018-11-01","close":4237.6982},{"date":"2018-11-02","close":4347.4395},{"date":"2018-11-05","close":4237.6982},{"date":"2018-11-06","close":4220.8149},{"date":"2018-11-07","close":4174.3853},{"date":"2018-11-08","close":4220.8149},{"date":"2018-11-09","close":4254.5806},{"date":"2018-11-12","close":4220.8149},{"date":"2018-11-13","close":4216.5938},{"date":"2018-11-14","close":4220.8149},{"date":"2018-11-15","close":4507.8306},{"date":"2018-11-16","close":4507.8306},{"date":"2018-11-19","close":4541.5967},{"date":"2018-11-20","close":4499.3892},{"date":"2018-11-21","close":4465.6216},{"date":"2018-11-22","close":4457.1802},{"date":"2018-11-23","close":4414.9727},{"date":"2018-11-26","close":4870.8193},{"date":"2018-11-27","close":4921.4697},{"date":"2018-11-28","close":4845.4951},{"date":"2018-11-29","close":4845.4951},{"date":"2018-11-30","close":4769.5205},{"date":"2018-12-03","close":4820.1719},{"date":"2018-12-04","close":4794.8462},{"date":"2018-12-05","close":4769.5205},{"date":"2018-12-06","close":4701.9873},{"date":"2018-12-07","close":4676.6626},{"date":"2018-12-10","close":4929.9116},{"date":"2018-12-11","close":5487.0591},{"date":"2018-12-12","close":5579.9175},{"date":"2018-12-13","close":5571.4751},{"date":"2018-12-14","close":5571.4751},{"date":"2018-12-17","close":5385.7598},{"date":"2018-12-18","close":5546.1519},{"date":"2018-12-19","close":5546.1519},{"date":"2018-12-20","close":5529.2671},{"date":"2018-12-21","close":5453.292},{"date":"2018-12-24","close":5225.3691},{"date":"2018-12-26","close":5183.1606},{"date":"2018-12-27","close":5440.603},{"date":"2018-12-28","close":5440.603},{"date":"2019-01-02","close":5389.1143},{"date":"2019-01-03","close":5380.5327},{"date":"2019-01-04","close":5698.0439},{"date":"2019-01-07","close":5826.7651},{"date":"2019-01-08","close":5698.0439},{"date":"2019-01-09","close":5740.9517},{"date":"2019-01-10","close":5740.9517},{"date":"2019-01-11","close":5698.0439},{"date":"2019-01-14","close":5818.1836},{"date":"2019-01-15","close":5861.0908},{"date":"2019-01-16","close":5861.0908},{"date":"2019-01-17","close":5595.0679},{"date":"2019-01-18","close":5612.2305},{"date":"2019-01-21","close":5689.4624},{"date":"2019-01-22","close":5612.2305},{"date":"2019-01-23","close":5492.0903},{"date":"2019-01-24","close":5672.3003},{"date":"2019-01-25","close":5586.4863},{"date":"2019-01-28","close":5577.9043},{"date":"2019-01-29","close":5560.7422},{"date":"2019-01-30","close":5552.1606},{"date":"2019-01-31","close":5612.2305},{"date":"2019-02-01","close":5612.2305},{"date":"2019-02-07","close":5655.1377},{"date":"2019-02-08","close":5620.8115},{"date":"2019-02-11","close":5852.5093},{"date":"2019-02-12","close":5938.3232},{"date":"2019-02-13","close":6006.9746},{"date":"2019-02-14","close":5921.1602},{"date":"2019-02-15","close":5921.1602},{"date":"2019-02-18","close":6461.7871},{"date":"2019-02-19","close":6539.02},{"date":"2019-02-20","close":6547.6025},{"date":"2019-02-21","close":6478.9507},{"date":"2019-02-22","close":6496.1133},{"date":"2019-02-25","close":6496.1133},{"date":"2019-02-26","close":6367.3936},{"date":"2019-02-27","close":6178.6021},{"date":"2019-02-28","close":6058.4619},{"date":"2019-03-04","close":6032.7183},{"date":"2019-03-05","close":6307.3228},{"date":"2019-03-06","close":6341.6489},{"date":"2019-03-07","close":6170.02},{"date":"2019-03-08","close":6092.7886},{"date":"2019-03-11","close":6333.0674},{"date":"2019-03-12","close":6307.3228},{"date":"2019-03-13","close":6375.9736},{"date":"2019-03-14","close":6375.9736},{"date":"2019-03-15","close":6170.02},{"date":"2019-03-18","close":6230.0903},{"date":"2019-03-19","close":6161.439},{"date":"2019-03-20","close":6032.7183},{"date":"2019-03-21","close":5946.9043},{"date":"2019-03-22","close":5981.2305},{"date":"2019-03-25","close":6075.6255},{"date":"2019-03-26","close":6058.4619},{"date":"2019-03-27","close":6041.3008},{"date":"2019-03-28","close":6024.1377},{"date":"2019-03-29","close":6006.9746},{"date":"2019-04-01","close":6178.6021},{"date":"2019-04-02","close":6135.6953},{"date":"2019-04-03","close":6144.2764},{"date":"2019-04-04","close":6170.02},{"date":"2019-04-05","close":6427.4624},{"date":"2019-04-08","close":6830.7871},{"date":"2019-04-09","close":6856.5327},{"date":"2019-04-10","close":6856.5327},{"date":"2019-04-11","close":7028.1602},{"date":"2019-04-12","close":7045.3228},{"date":"2019-04-15","close":6710.6484},{"date":"2019-04-16","close":6856.5327},{"date":"2019-04-17","close":6779.2998},{"date":"2019-04-18","close":6710.6484},{"date":"2019-04-19","close":6710.6484},{"date":"2019-04-22","close":6641.9971},{"date":"2019-04-23","close":7071.0669},{"date":"2019-04-24","close":7277.02},{"date":"2019-04-25","close":7379.9976},{"date":"2019-04-26","close":7534.4624},{"date":"2019-04-29","close":7894.8804},{"date":"2019-04-30","close":7791.9033},{"date":"2019-05-02","close":7886.2979},{"date":"2019-05-03","close":8126.5791},{"date":"2019-05-07","close":7886.2979},{"date":"2019-05-08","close":7723.252},{"date":"2019-05-09","close":7577.3687},{"date":"2019-05-10","close":7525.8804},{"date":"2019-05-13","close":7654.6006},{"date":"2019-05-14","close":8366.8555},{"date":"2019-05-15","close":8555.6475},{"date":"2019-05-16","close":8572.8105},{"date":"2019-05-17","close":8967.5527},{"date":"2019-05-20","close":9182.0889},{"date":"2019-05-21","close":9439.5322},{"date":"2019-05-22","close":9182.0889},{"date":"2019-05-23","close":9139.1816},{"date":"2019-05-24","close":9053.3672},{"date":"2019-05-27","close":8924.6475},{"date":"2019-05-28","close":8967.5527},{"date":"2019-05-29","close":8667.2061},{"date":"2019-05-30","close":8572.8105},{"date":"2019-05-31","close":8753.0195},{"date":"2019-06-03","close":8667.2061},{"date":"2019-06-04","close":8667.2061},{"date":"2019-06-05","close":8753.0195},{"date":"2019-06-07","close":8521.3223},{"date":"2019-06-10","close":8795.9258},{"date":"2019-06-11","close":9010.4619},{"date":"2019-06-12","close":8624.2988},{"date":"2019-06-13","close":8710.1133},{"date":"2019-06-14","close":8581.3916},{"date":"2019-06-17","close":8581.3916},{"date":"2019-06-18","close":8572.8105},{"date":"2019-06-19","close":8418.3447},{"date":"2019-06-20","close":8581.3916},{"date":"2019-06-21","close":8624.2988},{"date":"2019-06-24","close":8435.5068},{"date":"2019-06-25","close":8323.9492},{"date":"2019-06-26","close":8178.0674},{"date":"2019-06-27","close":7980.6948},{"date":"2019-06-28","close":7997.8569},{"date":"2019-07-01","close":7465.8115},{"date":"2019-07-02","close":7912.043},{"date":"2019-07-03","close":7757.5781},{"date":"2019-07-04","close":7568.7871},{"date":"2019-07-05","close":7465.8115},{"date":"2019-07-08","close":7225.5317},{"date":"2019-07-09","close":7285.6016},{"date":"2019-07-10","close":7397.1597},{"date":"2019-07-11","close":7225.5317},{"date":"2019-07-12","close":7465.8115},{"date":"2019-07-15","close":7165.4619},{"date":"2019-07-16","close":7002.4165},{"date":"2019-07-17","close":6787.8809},{"date":"2019-07-18","close":6830.7871},{"date":"2019-07-19","close":6873.6953},{"date":"2019-07-22","close":6727.811},{"date":"2019-07-23","close":6676.3228},{"date":"2019-07-24","close":6350.2305},{"date":"2019-07-25","close":6049.8813},{"date":"2019-07-26","close":6049.8813},{"date":"2019-07-29","close":6006.9746},{"date":"2019-07-30","close":6075.6255},{"date":"2019-07-31","close":6075.6255},{"date":"2019-08-01","close":6092.7886},{"date":"2019-08-02","close":6049.8813},{"date":"2019-08-05","close":5680.8813},{"date":"2019-08-06","close":5560.7422},{"date":"2019-08-07","close":5749.5327},{"date":"2019-08-08","close":5826.7651},{"date":"2019-08-09","close":5895.416},{"date":"2019-08-12","close":5655.1377},{"date":"2019-08-13","close":5612.2305},{"date":"2019-08-14","close":5620.8115},{"date":"2019-08-16","close":4633.9521},{"date":"2019-08-19","close":4556.7192},{"date":"2019-08-20","close":4754.0903},{"date":"2019-08-21","close":4754.0903},{"date":"2019-08-22","close":4977.2061},{"date":"2019-08-23","close":5011.5327},{"date":"2019-08-26","close":4839.9048},{"date":"2019-08-27","close":4831.3232},{"date":"2019-08-28","close":5105.9287},{"date":"2019-08-29","close":4968.6265},{"date":"2019-08-30","close":4934.3008},{"date":"2019-09-02","close":5002.9512},{"date":"2019-09-03","close":5063.0215},{"date":"2019-09-04","close":5414.8589},{"date":"2019-09-05","close":5311.8813},{"date":"2019-09-06","close":5320.4629},{"date":"2019-09-09","close":5174.5801},{"date":"2019-09-10","close":5260.3931},{"date":"2019-09-11","close":5389.1143},{"date":"2019-09-16","close":5346.207},{"date":"2019-09-17","close":5397.6958},{"date":"2019-09-18","close":5406.2773},{"date":"2019-09-19","close":5329.0444},{"date":"2019-09-20","close":5354.7886},{"date":"2019-09-23","close":5371.9517},{"date":"2019-09-24","close":5354.7886},{"date":"2019-09-25","close":5277.5552},{"date":"2019-09-26","close":5320.4629},{"date":"2019-09-27","close":5329.0444},{"date":"2019-09-30","close":5277.5552},{"date":"2019-10-01","close":5389.1143},{"date":"2019-10-02","close":5466.3457},{"date":"2019-10-04","close":5509.2529},{"date":"2019-10-07","close":5603.6489},{"date":"2019-10-08","close":6006.9746},{"date":"2019-10-10","close":5826.7651},{"date":"2019-10-11","close":5929.7417},{"date":"2019-10-14","close":5895.416},{"date":"2019-10-15","close":5775.2769},{"date":"2019-10-16","close":5929.7417},{"date":"2019-10-17","close":5792.439},{"date":"2019-10-18","close":5766.6958},{"date":"2019-10-21","close":5595.0679},{"date":"2019-10-22","close":5612.2305},{"date":"2019-10-23","close":5646.5552},{"date":"2019-10-24","close":5689.4624},{"date":"2019-10-25","close":5577.9043},{"date":"2019-10-28","close":5620.8115},{"date":"2019-10-29","close":5835.3467},{"date":"2019-10-30","close":5972.6489},{"date":"2019-10-31","close":6118.5322},{"date":"2019-11-01","close":5912.5791},{"date":"2019-11-04","close":5903.9976},{"date":"2019-11-05","close":5955.4858},{"date":"2019-11-06","close":6281.5791},{"date":"2019-11-07","close":6178.6021},{"date":"2019-11-08","close":6470.3691},{"date":"2019-11-11","close":6478.9507},{"date":"2019-11-12","close":6599.0898},{"date":"2019-11-13","close":6702.0669},{"date":"2019-11-14","close":6959.5083},{"date":"2019-11-15","close":7277.02},{"date":"2019-11-18","close":7234.1138},{"date":"2019-11-19","close":7560.2065},{"date":"2019-11-20","close":7534.4624},{"date":"2019-11-21","close":7354.252},{"date":"2019-11-22","close":7294.1831},{"date":"2019-11-25","close":7319.9272},{"date":"2019-11-26","close":7242.6953},{"date":"2019-11-27","close":7216.9502},{"date":"2019-11-28","close":7191.2065},{"date":"2019-11-29","close":7156.8809},{"date":"2019-12-02","close":7191.2065},{"date":"2019-12-03","close":7156.8809},{"date":"2019-12-04","close":6950.9272},{"date":"2019-12-05","close":7096.8105},{"date":"2019-12-06","close":7268.4395},{"date":"2019-12-09","close":7251.2754},{"date":"2019-12-10","close":7199.7876},{"date":"2019-12-11","close":7457.229},{"date":"2019-12-12","close":7723.252},{"date":"2019-12-13","close":7706.0898},{"date":"2019-12-16","close":7611.6943},{"date":"2019-12-17","close":7628.8589},{"date":"2019-12-18","close":7620.2754},{"date":"2019-12-19","close":7663.1831},{"date":"2019-12-20","close":7603.1133},{"date":"2019-12-23","close":7379.9976},{"date":"2019-12-24","close":7397.1597},{"date":"2019-12-26","close":7500.1367},{"date":"2019-12-27","close":7725.8359},{"date":"2019-12-30","close":7803.9624},{"date":"2020-01-02","close":7691.1128},{"date":"2020-01-03","close":7890.769},{"date":"2020-01-06","close":7760.5566},{"date":"2020-01-07","close":7734.5161},{"date":"2020-01-08","close":7387.2876},{"date":"2020-01-09","close":7491.4561},{"date":"2020-01-10","close":7639.0273},{"date":"2020-01-13","close":7639.0273},{"date":"2020-01-14","close":7830.0044},{"date":"2020-01-15","close":7743.1958},{"date":"2020-01-16","close":7691.1128},{"date":"2020-01-17","close":7812.6416},{"date":"2020-01-20","close":7838.6851},{"date":"2020-01-21","close":8020.9785},{"date":"2020-01-22","close":8437.6543},{"date":"2020-01-23","close":8203.2744},{"date":"2020-01-28","close":7847.3647},{"date":"2020-01-29","close":7925.4917},{"date":"2020-01-30","close":7118.1855},{"date":"2020-01-31","close":6380.3242},{"date":"2020-02-03","close":6380.3242},{"date":"2020-02-04","close":6684.1494},{"date":"2020-02-05","close":6701.5107},{"date":"2020-02-06","close":6692.8296},{"date":"2020-02-07","close":6545.2573},{"date":"2020-02-10","close":6345.6016},{"date":"2020-02-11","close":6258.7949},{"date":"2020-02-12","close":6258.7949},{"date":"2020-02-13","close":6137.2646},{"date":"2020-02-14","close":6119.9033},{"date":"2020-02-17","close":6111.2231},{"date":"2020-02-18","close":6007.0542},{"date":"2020-02-19","close":6441.0898},{"date":"2020-02-20","close":6293.5171},{"date":"2020-02-21","close":6111.2231},{"date":"2020-02-24","close":5902.8848},{"date":"2020-02-25","close":6076.4995},{"date":"2020-02-26","close":6050.457},{"date":"2020-02-27","close":5833.4399},{"date":"2020-02-28","close":5546.9756},{"date":"2020-03-02","close":5737.9521},{"date":"2020-03-03","close":5937.6084},{"date":"2020-03-04","close":5989.6924},{"date":"2020-03-05","close":5989.6924},{"date":"2020-03-06","close":5902.8848},{"date":"2020-03-09","close":5902.8848},{"date":"2020-03-10","close":5677.187},{"date":"2020-03-11","close":5416.7651},{"date":"2020-03-12","close":5416.7651},{"date":"2020-03-13","close":4809.1152},{"date":"2020-03-16","close":4383.7603},{"date":"2020-03-17","close":4270.9111},{"date":"2020-03-18","close":3862.918},{"date":"2020-03-19","close":3289.991},{"date":"2020-03-20","close":3724.0261},{"date":"2020-03-23","close":3389.8184},{"date":"2020-03-24","close":3658.9209},{"date":"2020-03-25","close":3862.918},{"date":"2020-03-26","close":3967.0864},{"date":"2020-03-27","close":4010.4893},{"date":"2020-03-30","close":4409.8027},{"date":"2020-03-31","close":4548.6934},{"date":"2020-04-01","close":4487.9297},{"date":"2020-04-02","close":4383.7603},{"date":"2020-04-03","close":4336.0171},{"date":"2020-04-06","close":4470.5674},{"date":"2020-04-07","close":4540.0132},{"date":"2020-04-08","close":4496.6094},{"date":"2020-04-09","close":4513.9712},{"date":"2020-04-10","close":4366.3989},{"date":"2020-04-13","close":4253.5503},{"date":"2020-04-14","close":4340.3569},{"date":"2020-04-16","close":4244.8691},{"date":"2020-04-17","close":4409.8027},{"date":"2020-04-20","close":4748.3496},{"date":"2020-04-21","close":4566.0557},{"date":"2020-04-22","close":4505.2905},{"date":"2020-04-23","close":4661.5435},{"date":"2020-04-24","close":4479.248},{"date":"2020-04-27","close":4548.6934},{"date":"2020-04-28","close":4904.603},{"date":"2020-04-29","close":4861.1997},{"date":"2020-05-04","close":4930.6455},{"date":"2020-05-06","close":5182.3862},{"date":"2020-05-07","close":5191.0669},{"date":"2020-05-08","close":5338.6382},{"date":"2020-05-11","close":5156.3438},{"date":"2020-05-12","close":5060.856},{"date":"2020-05-13","close":5000.0903},{"date":"2020-05-14","close":4861.1997},{"date":"2020-05-15","close":4887.2412},{"date":"2020-05-18","close":5086.8975},{"date":"2020-05-19","close":5199.7471},{"date":"2020-05-20","close":5173.7046},{"date":"2020-05-21","close":5269.1934},{"date":"2020-05-22","close":5234.4707},{"date":"2020-05-25","close":5182.3862},{"date":"2020-05-26","close":5225.7896},{"date":"2020-05-27","close":5260.5127},{"date":"2020-05-28","close":5086.8975},{"date":"2020-05-29","close":5052.1758},{"date":"2020-06-01","close":5182.3862},{"date":"2020-06-02","close":5538.2954},{"date":"2020-06-03","close":5416.7651},{"date":"2020-06-04","close":5503.5732},{"date":"2020-06-05","close":5607.7407},{"date":"2020-06-08","close":5486.2109},{"date":"2020-06-09","close":5390.7227},{"date":"2020-06-10","close":5451.4878},{"date":"2020-06-11","close":5312.5972},{"date":"2020-06-12","close":5156.3438},{"date":"2020-06-15","close":4644.1816},{"date":"2020-06-16","close":4895.9219},{"date":"2020-06-17","close":4783.0728},{"date":"2020-06-18","close":4800.4346},{"date":"2020-06-19","close":4913.2847},{"date":"2020-06-22","close":4948.0068},{"date":"2020-06-23","close":4869.8804},{"date":"2020-06-24","close":4930.6455},{"date":"2020-06-25","close":4722.3086},{"date":"2020-06-26","close":4704.9463},{"date":"2020-06-29","close":4496.6094},{"date":"2020-06-30","close":4505.2905},{"date":"2020-07-01","close":4409.8027},{"date":"2020-07-02","close":4418.4834},{"date":"2020-07-03","close":4470.5674},{"date":"2020-07-06","close":4505.2905},{"date":"2020-07-07","close":4427.1641},{"date":"2020-07-08","close":4479.248},{"date":"2020-07-09","close":4435.8447},{"date":"2020-07-10","close":4318.6553},{"date":"2020-07-13","close":4409.8027},{"date":"2020-07-14","close":4366.3989},{"date":"2020-07-15","close":4505.2905},{"date":"2020-07-16","close":4435.8447},{"date":"2020-07-17","close":4392.4404},{"date":"2020-07-20","close":4340.3569},{"date":"2020-07-21","close":4418.4834},{"date":"2020-07-22","close":4444.5249},{"date":"2020-07-23","close":4427.1641},{"date":"2020-07-24","close":4366.3989},{"date":"2020-07-27","close":4375.0791},{"date":"2020-07-28","close":4366.3989},{"date":"2020-07-29","close":4479.248},{"date":"2020-07-30","close":4409.8027},{"date":"2020-07-31","close":4435.8447},{"date":"2020-08-03","close":4383.7603},{"date":"2020-08-04","close":4418.4834},{"date":"2020-08-05","close":4401.1221},{"date":"2020-08-06","close":4566.0557},{"date":"2020-08-07","close":4479.248},{"date":"2020-08-10","close":4609.4595},{"date":"2020-08-11","close":4566.0557},{"date":"2020-08-12","close":4861.1997},{"date":"2020-08-13","close":4921.9644},{"date":"2020-08-14","close":4817.7964},{"date":"2020-08-18","close":4036.5315},{"date":"2020-08-19","close":4045.2124},{"date":"2020-08-20","close":3728.3665},{"date":"2020-08-21","close":3741.3875},{"date":"2020-08-24","close":3684.9629},{"date":"2020-08-25","close":3732.7073},{"date":"2020-08-26","close":3828.1946},{"date":"2020-08-27","close":3741.3875},{"date":"2020-08-28","close":3763.0894},{"date":"2020-08-31","close":3702.3242},{"date":"2020-09-01","close":3697.9841},{"date":"2020-09-02","close":3684.9629},{"date":"2020-09-03","close":3667.6011},{"date":"2020-09-04","close":3546.0713},{"date":"2020-09-07","close":3689.3035},{"date":"2020-09-08","close":3663.2612},{"date":"2020-09-09","close":3598.1558},{"date":"2020-09-10","close":3619.8577},{"date":"2020-09-11","close":3632.8789},{"date":"2020-09-14","close":3737.0471},{"date":"2020-09-15","close":3901.9812},{"date":"2020-09-16","close":4149.3813},{"date":"2020-09-17","close":4040.8721},{"date":"2020-09-18","close":3958.4055},{"date":"2020-09-21","close":3884.6196},{"date":"2020-09-22","close":3802.1521},{"date":"2020-09-23","close":3862.918},{"date":"2020-09-24","close":3836.8752},{"date":"2020-09-25","close":3832.5349},{"date":"2020-09-28","close":3849.8962},{"date":"2020-09-29","close":3880.2783},{"date":"2020-10-05","close":3967.0864},{"date":"2020-10-06","close":3932.3633},{"date":"2020-10-07","close":3919.3425},{"date":"2020-10-08","close":3923.6824},{"date":"2020-10-12","close":3910.6609},{"date":"2020-10-13","close":3910.6609},{"date":"2020-10-14","close":3880.2783},{"date":"2020-10-15","close":3841.2156},{"date":"2020-10-16","close":3706.6646},{"date":"2020-10-19","close":3763.0894},{"date":"2020-10-20","close":3754.4082},{"date":"2020-10-21","close":3906.3208},{"date":"2020-10-22","close":3975.7668},{"date":"2020-10-23","close":3958.4055},{"date":"2020-10-26","close":3932.3633},{"date":"2020-10-27","close":3958.4055},{"date":"2020-10-28","close":4019.1702},{"date":"2020-10-29","close":4010.4893},{"date":"2020-10-30","close":3893.3},{"date":"2020-11-02","close":3962.7458},{"date":"2020-11-03","close":3975.7668},{"date":"2020-11-04","close":4075.5952},{"date":"2020-11-05","close":4118.9985},{"date":"2020-11-06","close":4266.5698},{"date":"2020-11-09","close":4522.6523},{"date":"2020-11-10","close":4574.7363},{"date":"2020-11-11","close":4513.9712},{"date":"2020-11-12","close":4418.4834},{"date":"2020-11-13","close":4435.8447},{"date":"2020-11-16","close":4336.0171},{"date":"2020-11-17","close":4453.2056},{"date":"2020-11-18","close":4522.6523},{"date":"2020-11-19","close":4496.6094},{"date":"2020-11-20","close":4757.0312},{"date":"2020-11-23","close":4687.585},{"date":"2020-11-24","close":4852.519},{"date":"2020-11-25","close":4791.7539},{"date":"2020-11-26","close":4652.8628},{"date":"2020-11-27","close":4652.8628},{"date":"2020-11-30","close":4644.1816},{"date":"2020-12-01","close":4670.2236},{"date":"2020-12-02","close":4739.6694},{"date":"2020-12-03","close":4730.9883},{"date":"2020-12-04","close":4696.2656},{"date":"2020-12-07","close":4592.0972},{"date":"2020-12-08","close":4618.1392},{"date":"2020-12-09","close":4644.1816},{"date":"2020-12-10","close":4600.7788},{"date":"2020-12-11","close":4670.2236},{"date":"2020-12-14","close":4600.7788},{"date":"2020-12-15","close":4600.7788},{"date":"2020-12-16","close":4609.4595},{"date":"2020-12-17","close":4479.248},{"date":"2020-12-18","close":4470.5674},{"date":"2020-12-21","close":4401.1221},{"date":"2020-12-22","close":4296.9531},{"date":"2020-12-23","close":4392.4404},{"date":"2020-12-24","close":4496.6094},{"date":"2020-12-28","close":4513.9712},{"date":"2020-12-29","close":4770.6475},{"date":"2020-12-30","close":4903.4121},{"date":"2021-01-04","close":5106.9824},{"date":"2021-01-05","close":5106.9824},{"date":"2021-01-06","close":5098.1318},{"date":"2021-01-07","close":5106.9824},{"date":"2021-01-08","close":5053.8774},{"date":"2021-01-11","close":4903.4121},{"date":"2021-01-12","close":4974.2192},{"date":"2021-01-13","close":5222.0454},{"date":"2021-01-14","close":5248.5981},{"date":"2021-01-15","close":5168.939},{"date":"2021-01-18","close":4991.9204},{"date":"2021-01-19","close":5036.1763},{"date":"2021-01-20","close":5071.5796},{"date":"2021-01-21","close":5027.3252},{"date":"2021-01-22","close":5098.1318},{"date":"2021-01-25","close":5151.2373},{"date":"2021-01-26","close":5177.7905},{"date":"2021-01-27","close":5160.0884},{"date":"2021-01-28","close":5115.834},{"date":"2021-01-29","close":4991.9204},{"date":"2021-02-01","close":5363.6597},{"date":"2021-02-02","close":5620.3364},{"date":"2021-02-03","close":5646.8892},{"date":"2021-02-04","close":5638.0381},{"date":"2021-02-05","close":5584.9331},{"date":"2021-02-08","close":5549.5293},{"date":"2021-02-09","close":5841.6099},{"date":"2021-02-10","close":5708.8457},{"date":"2021-02-15","close":5699.9946},{"date":"2021-02-16","close":5877.0127},{"date":"2021-02-17","close":5859.3115},{"date":"2021-02-18","close":5788.5039},{"date":"2021-02-19","close":5797.355},{"date":"2021-02-22","close":5832.7588},{"date":"2021-02-23","close":6062.8828},{"date":"2021-02-24","close":5832.7588},{"date":"2021-02-25","close":6098.2871},{"date":"2021-02-26","close":6018.6284},{"date":"2021-03-02","close":6133.6899},{"date":"2021-03-03","close":6284.1558},{"date":"2021-03-04","close":6461.1738},{"date":"2021-03-05","close":6886.0186},{"date":"2021-03-08","close":6992.2295},{"date":"2021-03-09","close":6939.124},{"date":"2021-03-10","close":7346.2671},{"date":"2021-03-11","close":7142.6953},{"date":"2021-03-12","close":7240.0562},{"date":"2021-03-15","close":7673.7515},{"date":"2021-03-16","close":7691.4526},{"date":"2021-03-17","close":7647.1987},{"date":"2021-03-18","close":7656.0483},{"date":"2021-03-19","close":7328.5645},{"date":"2021-03-22","close":7523.2842},{"date":"2021-03-23","close":7319.7144},{"date":"2021-03-24","close":8735.8613},{"date":"2021-03-25","close":9293.4707},{"date":"2021-03-26","close":9470.4883},{"date":"2021-03-29","close":9337.7246},{"date":"2021-03-30","close":9337.7246},{"date":"2021-03-31","close":8762.415},{"date":"2021-04-01","close":8895.1777},{"date":"2021-04-02","close":9204.96},{"date":"2021-04-05","close":8850.9258},{"date":"2021-04-06","close":9293.4707},{"date":"2021-04-07","close":9558.999},{"date":"2021-04-08","close":9027.9424},{"date":"2021-04-09","close":9160.707},{"date":"2021-04-12","close":8850.9258},{"date":"2021-04-13","close":9027.9424},{"date":"2021-04-14","close":8178.2534},{"date":"2021-04-15","close":7859.6196},{"date":"2021-04-16","close":8027.7871},{"date":"2021-04-19","close":8337.5713},{"date":"2021-04-20","close":8461.4834},{"date":"2021-04-21","close":8142.8501},{"date":"2021-04-22","close":8089.7437},{"date":"2021-04-23","close":8072.043},{"date":"2021-04-26","close":7921.5767},{"date":"2021-04-27","close":7788.8125},{"date":"2021-04-28","close":8080.8926},{"date":"2021-04-29","close":8319.8682},{"date":"2021-04-30","close":8125.1489},{"date":"2021-05-03","close":8638.5029},{"date":"2021-05-04","close":8647.3525},{"date":"2021-05-06","close":8585.3965},{"date":"2021-05-07","close":8983.6885},{"date":"2021-05-10","close":8983.6885},{"date":"2021-05-11","close":9204.96},{"date":"2021-05-12","close":8824.3691},{"date":"2021-05-13","close":8656.2041},{"date":"2021-05-14","close":8718.1592},{"date":"2021-05-17","close":8638.5029},{"date":"2021-05-18","close":8549.9922},{"date":"2021-05-20","close":8895.1777},{"date":"2021-05-21","close":8558.8438},{"date":"2021-05-24","close":8319.8682},{"date":"2021-05-25","close":8010.0864},{"date":"2021-05-26","close":8018.937},{"date":"2021-05-27","close":8319.8682},{"date":"2021-05-28","close":8895.1777},{"date":"2021-05-31","close":9116.4512},{"date":"2021-06-01","close":9824.5244},{"date":"2021-06-02","close":9514.7432},{"date":"2021-06-03","close":9160.707},{"date":"2021-06-04","close":9027.9424},{"date":"2021-06-07","close":8673.9053},{"date":"2021-06-08","close":8771.2656},{"date":"2021-06-09","close":8585.3965},{"date":"2021-06-10","close":8302.168},{"date":"2021-06-11","close":8328.7197},{"date":"2021-06-14","close":8160.5518},{"date":"2021-06-15","close":8231.3584},{"date":"2021-06-16","close":8452.6318},{"date":"2021-06-17","close":8488.0361},{"date":"2021-06-18","close":8434.9307},{"date":"2021-06-21","close":7965.8315},{"date":"2021-06-22","close":8027.7871},{"date":"2021-06-23","close":7859.6196},{"date":"2021-06-24","close":8169.4028},{"date":"2021-06-25","close":8780.1162},{"date":"2021-06-28","close":8762.415},{"date":"2021-06-29","close":8399.5254},{"date":"2021-06-30","close":9736.0166},{"date":"2021-07-01","close":9780.2705},{"date":"2021-07-02","close":9293.4707},{"date":"2021-07-05","close":9913.0352},{"date":"2021-07-06","close":9691.7617},{"date":"2021-07-07","close":9603.252},{"date":"2021-07-08","close":10178.5625},{"date":"2021-07-09","close":9780.2705},{"date":"2021-07-12","close":9736.0166},{"date":"2021-07-13","close":10311.3262},{"date":"2021-07-14","close":10222.8184},{"date":"2021-07-15","close":10001.5439},{"date":"2021-07-16","close":9470.4883},{"date":"2021-07-19","close":9381.9785},{"date":"2021-07-20","close":9204.96},{"date":"2021-07-21","close":9072.1973},{"date":"2021-07-22","close":9824.5244},{"date":"2021-07-23","close":10045.7988},{"date":"2021-07-26","close":10355.5811},{"date":"2021-07-27","close":10090.0527},{"date":"2021-07-28","close":9647.5068},{"date":"2021-07-29","close":10001.5439},{"date":"2021-07-30","close":9691.7617},{"date":"2021-08-02","close":9337.7246},{"date":"2021-08-03","close":9204.96},{"date":"2021-08-04","close":9426.2334},{"date":"2021-08-05","close":9426.2334},{"date":"2021-08-06","close":9381.9785},{"date":"2021-08-09","close":9027.9424},{"date":"2021-08-10","close":8850.9258},{"date":"2021-08-11","close":8718.1592},{"date":"2021-08-12","close":8895.1777},{"date":"2021-08-13","close":8753.5635},{"date":"2021-08-17","close":8195.9551},{"date":"2021-08-18","close":8293.3164},{"date":"2021-08-19","close":7771.1108},{"date":"2021-08-20","close":7585.2407},{"date":"2021-08-23","close":7328.5645},{"date":"2021-08-24","close":7594.0928},{"date":"2021-08-25","close":7425.9248},{"date":"2021-08-26","close":7549.8379},{"date":"2021-08-27","close":7549.8379},{"date":"2021-08-30","close":7797.6641},{"date":"2021-08-31","close":7939.2778},{"date":"2021-09-01","close":8125.1489},{"date":"2021-09-02","close":8302.168},{"date":"2021-09-03","close":8178.2534},{"date":"2021-09-06","close":7921.5767},{"date":"2021-09-07","close":7886.1729},{"date":"2021-09-08","close":7744.5581},{"date":"2021-09-09","close":7647.1987},{"date":"2021-09-10","close":7700.3037},{"date":"2021-09-13","close":7461.3286},{"date":"2021-09-14","close":7965.8315},{"date":"2021-09-15","close":7744.5581},{"date":"2021-09-16","close":7664.8999},{"date":"2021-09-17","close":7992.3853},{"date":"2021-09-23","close":7921.5767},{"date":"2021-09-24","close":7859.6196},{"date":"2021-09-27","close":7718.0059},{"date":"2021-09-28","close":7700.3037},{"date":"2021-09-29","close":7178.0991},{"date":"2021-09-30","close":7213.5029},{"date":"2021-10-01","close":6956.8262},{"date":"2021-10-05","close":6815.2114},{"date":"2021-10-06","close":6416.9209},{"date":"2021-10-07","close":6655.895},{"date":"2021-10-08","close":6806.3608},{"date":"2021-10-12","close":6744.4038},{"date":"2021-10-13","close":7151.5469},{"date":"2021-10-14","close":7124.9946},{"date":"2021-10-15","close":7080.7393},{"date":"2021-10-18","close":7319.7144},{"date":"2021-10-19","close":7319.7144},{"date":"2021-10-20","close":7178.0991},{"date":"2021-10-21","close":7107.2925},{"date":"2021-10-22","close":7036.4839},{"date":"2021-10-25","close":7195.8008},{"date":"2021-10-26","close":7178.0991},{"date":"2021-10-27","close":7133.8442},{"date":"2021-10-28","close":7063.0376},{"date":"2021-10-29","close":7009.9312},{"date":"2021-11-01","close":7142.6953},{"date":"2021-11-02","close":7063.0376},{"date":"2021-11-03","close":6903.7202},{"date":"2021-11-04","close":6735.5527},{"date":"2021-11-05","close":7080.7393},{"date":"2021-11-08","close":7107.2925},{"date":"2021-11-09","close":7178.0991},{"date":"2021-11-10","close":6762.106},{"date":"2021-11-11","close":6531.9819},{"date":"2021-11-12","close":6576.2363},{"date":"2021-11-15","close":6815.2114},{"date":"2021-11-16","close":6930.2734},{"date":"2021-11-17","close":6868.3169},{"date":"2021-11-18","close":6602.7896},{"date":"2021-11-19","close":6753.2549},{"date":"2021-11-22","close":6638.1929},{"date":"2021-11-23","close":6832.9141},{"date":"2021-11-24","close":7293.1611},{"date":"2021-11-25","close":7425.9248},{"date":"2021-11-26","close":7142.6953},{"date":"2021-11-29","close":6673.5967},{"date":"2021-11-30","close":6284.1558},{"date":"2021-12-01","close":6620.4907},{"date":"2021-12-02","close":6841.7642},{"date":"2021-12-03","close":7098.4409},{"date":"2021-12-06","close":7080.7393},{"date":"2021-12-07","close":7390.521},{"date":"2021-12-08","close":7293.1611},{"date":"2021-12-09","close":7302.0122},{"date":"2021-12-10","close":7293.1611},{"date":"2021-12-13","close":7266.6079},{"date":"2021-12-14","close":7133.8442},{"date":"2021-12-15","close":7054.186},{"date":"2021-12-16","close":7063.0376},{"date":"2021-12-17","close":6930.2734},{"date":"2021-12-20","close":6832.9141},{"date":"2021-12-21","close":6815.2114},{"date":"2021-12-22","close":6868.3169},{"date":"2021-12-23","close":6965.6772},{"date":"2021-12-24","close":7116.1421},{"date":"2021-12-27","close":7293.1611},{"date":"2021-12-28","close":7186.9507},{"date":"2021-12-29","close":7276.5635},{"date":"2021-12-30","close":7375.1367},{"date":"2022-01-03","close":9050.0},{"date":"2022-01-04","close":8808.9424},{"date":"2022-01-05","close":8333.9941},{"date":"2022-01-06","close":8298.1484},{"date":"2022-01-07","close":8513.2197},{"date":"2022-01-10","close":8513.2197},{"date":"2022-01-11","close":8558.0264},{"date":"2022-01-12","close":8916.4795},{"date":"2022-01-13","close":8889.5938},{"date":"2022-01-14","close":9140.5107},{"date":"2022-01-17","close":9095.7051},{"date":"2022-01-18","close":8602.834},{"date":"2022-01-19","close":8360.8799},{"date":"2022-01-20","close":8692.4463},{"date":"2022-01-21","close":8683.4844},{"date":"2022-01-24","close":8540.1045},{"date":"2022-01-25","close":8020.3496},{"date":"2022-01-26","close":8020.3496},{"date":"2022-01-27","close":7527.4785},{"date":"2022-01-28","close":7742.5508},{"date":"2022-02-03","close":8109.9629},{"date":"2022-02-04","close":8853.749},{"date":"2022-02-07","close":8692.4463},{"date":"2022-02-08","close":8692.4463},{"date":"2022-02-09","close":8692.4463},{"date":"2022-02-10","close":8961.2861},{"date":"2022-02-11","close":8844.7871},{"date":"2022-02-14","close":8665.5625},{"date":"2022-02-15","close":8092.0405},{"date":"2022-02-16","close":8513.2197},{"date":"2022-02-17","close":8808.9424},{"date":"2022-02-18","close":9319.7344},{"date":"2022-02-21","close":9319.7344},{"date":"2022-02-22","close":9319.7344},{"date":"2022-02-23","close":9319.7344},{"date":"2022-02-24","close":8817.9043},{"date":"2022-02-25","close":9140.5107},{"date":"2022-02-28","close":9140.5107},{"date":"2022-03-02","close":9006.0908},{"date":"2022-03-03","close":9409.3486},{"date":"2022-03-04","close":9409.3486},{"date":"2022-03-07","close":9140.5107},{"date":"2022-03-08","close":8459.4521},{"date":"2022-03-10","close":8459.4521},{"date":"2022-03-11","close":8961.2861},{"date":"2022-03-14","close":8477.374},{"date":"2022-03-15","close":8620.7559},{"date":"2022-03-16","close":8871.6729},{"date":"2022-03-17","close":8808.9424},{"date":"2022-03-18","close":9140.5107},{"date":"2022-03-21","close":9140.5107},{"date":"2022-03-22","close":9454.1543},{"date":"2022-03-23","close":9454.1543},{"date":"2022-03-24","close":9454.1543},{"date":"2022-03-25","close":9498.9609},{"date":"2022-03-28","close":9319.7344},{"date":"2022-03-29","close":9230.123},{"date":"2022-03-30","close":9230.123},{"date":"2022-03-31","close":9454.1543},{"date":"2022-04-01","close":9274.9297},{"date":"2022-04-04","close":9409.3486},{"date":"2022-04-05","close":9498.9609},{"date":"2022-04-06","close":9454.1543},{"date":"2022-04-07","close":9902.2188},{"date":"2022-04-08","close":9902.2188},{"date":"2022-04-11","close":9678.1875},{"date":"2022-04-12","close":9454.1543},{"date":"2022-04-13","close":10126.251},{"date":"2022-04-14","close":9902.2188},{"date":"2022-04-15","close":10036.6387},{"date":"2022-04-18","close":10171.0576},{"date":"2022-04-19","close":10215.8643},{"date":"2022-04-20","close":10663.9297},{"date":"2022-04-21","close":10708.7344},{"date":"2022-04-22","close":11201.6055},{"date":"2022-04-25","close":10663.9297},{"date":"2022-04-26","close":10887.96},{"date":"2022-04-27","close":10932.7666},{"date":"2022-04-28","close":10753.54},{"date":"2022-04-29","close":11246.4121},{"date":"2022-05-02","close":11380.832},{"date":"2022-05-03","close":11515.25},{"date":"2022-05-04","close":11515.25},{"date":"2022-05-06","close":11739.2832},{"date":"2022-05-09","close":11850.0},{"date":"2022-05-10","close":10843.1533},{"date":"2022-05-11","close":10708.7344},{"date":"2022-05-12","close":10260.6709},{"date":"2022-05-13","close":10753.54},{"date":"2022-05-16","close":10753.54},{"date":"2022-05-17","close":10843.1533},{"date":"2022-05-18","close":10574.3164},{"date":"2022-05-19","close":10081.4443},{"date":"2022-05-20","close":10439.8965},{"date":"2022-05-23","close":10036.6387},{"date":"2022-05-24","close":9947.0254},{"date":"2022-05-25","close":9947.0254},{"date":"2022-05-26","close":9409.3486},{"date":"2022-05-27","close":10126.251},{"date":"2022-05-30","close":10036.6387},{"date":"2022-05-31","close":9947.0254},{"date":"2022-06-02","close":9857.4131},{"date":"2022-06-03","close":9678.1875},{"date":"2022-06-07","close":9722.9932},{"date":"2022-06-08","close":9678.1875},{"date":"2022-06-09","close":9633.3799},{"date":"2022-06-10","close":9588.5742},{"date":"2022-06-13","close":8808.9424},{"date":"2022-06-14","close":8799.9805},{"date":"2022-06-15","close":8468.4141},{"date":"2022-06-16","close":8253.3418},{"date":"2022-06-17","close":8029.311},{"date":"2022-06-20","close":7706.7041},{"date":"2022-06-21","close":8047.2339},{"date":"2022-06-22","close":7643.9756},{"date":"2022-06-23","close":7527.4785},{"date":"2022-06-24","close":8163.729},{"date":"2022-06-27","close":8405.6865},{"date":"2022-06-28","close":8172.6914},{"date":"2022-06-29","close":8101.0015},{"date":"2022-06-30","close":7921.7744},{"date":"2022-07-01","close":7661.8975},{"date":"2022-07-04","close":7626.0532},{"date":"2022-07-05","close":7885.9297},{"date":"2022-07-06","close":7876.9688},{"date":"2022-07-07","close":8109.9629},{"date":"2022-07-08","close":8342.9551},{"date":"2022-07-11","close":8333.9941},{"date":"2022-07-12","close":8181.6519},{"date":"2022-07-13","close":8208.5361},{"date":"2022-07-14","close":8083.0781},{"date":"2022-07-15","close":8002.4272},{"date":"2022-07-18","close":8154.7695},{"date":"2022-07-19","close":8351.917},{"date":"2022-07-20","close":8647.6396},{"date":"2022-07-21","close":8737.2529},{"date":"2022-07-22","close":8450.4912},{"date":"2022-07-25","close":8513.2197},{"date":"2022-07-26","close":8513.2197},{"date":"2022-07-27","close":8844.7871},{"date":"2022-07-28","close":9095.7051},{"date":"2022-07-29","close":9230.123},{"date":"2022-08-01","close":9095.7051},{"date":"2022-08-02","close":8907.5166},{"date":"2022-08-03","close":9230.123},{"date":"2022-08-04","close":9006.0908},{"date":"2022-08-05","close":9050.8984},{"date":"2022-08-08","close":9140.5107},{"date":"2022-08-09","close":9185.3174},{"date":"2022-08-10","close":8961.2861},{"date":"2022-08-11","close":9006.0908},{"date":"2022-08-12","close":9185.3174},{"date":"2022-08-16","close":8808.9424},{"date":"2022-08-17","close":8701.4082},{"date":"2022-08-18","close":8961.2861},{"date":"2022-08-19","close":8844.7871},{"date":"2022-08-22","close":8898.5547},{"date":"2022-08-23","close":8773.0967},{"date":"2022-08-24","close":8817.9043},{"date":"2022-08-25","close":9140.5107},{"date":"2022-08-26","close":9364.54},{"date":"2022-08-29","close":9050.8984},{"date":"2022-08-30","close":9364.54},{"date":"2022-08-31","close":9498.9609},{"date":"2022-09-01","close":9095.7051},{"date":"2022-09-02","close":9902.2188},{"date":"2022-09-05","close":10126.251},{"date":"2022-09-06","close":10171.0576},{"date":"2022-09-07","close":9991.832},{"date":"2022-09-08","close":10484.7031},{"date":"2022-09-13","close":10663.9297},{"date":"2022-09-14","close":10484.7031},{"date":"2022-09-15","close":10529.5107},{"date":"2022-09-16","close":10036.6387},{"date":"2022-09-19","close":9633.3799},{"date":"2022-09-20","close":9902.2188},{"date":"2022-09-21","close":9633.3799},{"date":"2022-09-22","close":9588.5742},{"date":"2022-09-23","close":9274.9297},{"date":"2022-09-26","close":8638.6777},{"date":"2022-09-27","close":8835.8262},{"date":"2022-09-28","close":8495.2988},{"date":"2022-09-29","close":8791.0205},{"date":"2022-09-30","close":8101.0015},{"date":"2022-10-04","close":8280.2266},{"date":"2022-10-05","close":8163.729},{"date":"2022-10-06","close":8504.2578},{"date":"2022-10-07","close":8342.9551},{"date":"2022-10-11","close":7661.8975},{"date":"2022-10-12","close":7652.9375},{"date":"2022-10-13","close":7267.6016},{"date":"2022-10-14","close":7706.7041},{"date":"2022-10-17","close":7841.124},{"date":"2022-10-18","close":8038.2715},{"date":"2022-10-19","close":8118.9243},{"date":"2022-10-20","close":7850.085},{"date":"2022-10-21","close":7500.5952},{"date":"2022-10-24","close":7527.4785},{"date":"2022-10-25","close":7626.0532},{"date":"2022-10-26","close":7626.0532},{"date":"2022-10-27","close":7742.5508},{"date":"2022-10-28","close":7608.1304},{"date":"2022-10-31","close":7724.6274},{"date":"2022-11-01","close":7868.0073},{"date":"2022-11-02","close":7939.6978},{"date":"2022-11-03","close":7876.9688},{"date":"2022-11-04","close":8029.311},{"date":"2022-11-07","close":8056.1958},{"date":"2022-11-08","close":8307.1104},{"date":"2022-11-09","close":8549.0645},{"date":"2022-11-10","close":8531.1436},{"date":"2022-11-11","close":8531.1436},{"date":"2022-11-14","close":8486.3369},{"date":"2022-11-15","close":8289.1875},{"date":"2022-11-16","close":8396.7236},{"date":"2022-11-17","close":8298.1484},{"date":"2022-11-18","close":8289.1875},{"date":"2022-11-21","close":8172.6914},{"date":"2022-11-22","close":8199.5752},{"date":"2022-11-23","close":8441.5303},{"date":"2022-11-24","close":8459.4521},{"date":"2022-11-25","close":7876.9688},{"date":"2022-11-28","close":7715.6655},{"date":"2022-11-29","close":7912.8135},{"date":"2022-11-30","close":8074.1177},{"date":"2022-12-01","close":8172.6914},{"date":"2022-12-02","close":8127.8838},{"date":"2022-12-05","close":7993.4663},{"date":"2022-12-06","close":7787.356},{"date":"2022-12-07","close":7787.356},{"date":"2022-12-08","close":7706.7041},{"date":"2022-12-09","close":7787.356},{"date":"2022-12-12","close":7823.2017},{"date":"2022-12-13","close":7751.5103},{"date":"2022-12-14","close":7885.9297},{"date":"2022-12-15","close":7850.085},{"date":"2022-12-16","close":7751.5103},{"date":"2022-12-19","close":7599.1699},{"date":"2022-12-20","close":7294.4854},{"date":"2022-12-21","close":7679.8203},{"date":"2022-12-22","close":7984.5044},{"date":"2022-12-23","close":7635.0151},{"date":"2022-12-26","close":7545.4019},{"date":"2022-12-27","close":7679.8203},{"date":"2022-12-28","close":7652.458},{"date":"2022-12-29","close":7460.918},{"date":"2023-01-02","close":7305.8623},{"date":"2023-01-03","close":7123.4443},{"date":"2023-01-04","close":7515.6445},{"date":"2023-01-05","close":7515.6445},{"date":"2023-01-06","close":7743.6675},{"date":"2023-01-09","close":7725.4253},{"date":"2023-01-10","close":7716.3042},{"date":"2023-01-11","close":7761.9092},{"date":"2023-01-12","close":7843.9971},{"date":"2023-01-13","close":7944.3271},{"date":"2023-01-16","close":8081.1421},{"date":"2023-01-17","close":7889.6011},{"date":"2023-01-18","close":7880.4814},{"date":"2023-01-19","close":8017.2954},{"date":"2023-01-20","close":8026.4155},{"date":"2023-01-25","close":8035.5366},{"date":"2023-01-26","close":8026.4155},{"date":"2023-01-27","close":8108.5034},{"date":"2023-01-30","close":8035.5366},{"date":"2023-01-31","close":8053.7783},{"date":"2023-02-01","close":8017.2954},{"date":"2023-02-02","close":7944.3271},{"date":"2023-02-03","close":7944.3271},{"date":"2023-02-06","close":8108.5034},{"date":"2023-02-07","close":8108.5034},{"date":"2023-02-08","close":8144.9883},{"date":"2023-02-09","close":8126.7461},{"date":"2023-02-10","close":7944.3271},{"date":"2023-02-13","close":7725.4253},{"date":"2023-02-14","close":7889.6011},{"date":"2023-02-15","close":7734.5469},{"date":"2023-02-16","close":8017.2954},{"date":"2023-02-17","close":8072.02},{"date":"2023-02-20","close":8254.4385},{"date":"2023-02-21","close":8099.3838},{"date":"2023-02-22","close":8026.4155},{"date":"2023-02-23","close":8072.02},{"date":"2023-02-24","close":8108.5034},{"date":"2023-02-27","close":8062.8989},{"date":"2023-02-28","close":8154.1099},{"date":"2023-03-02","close":8290.9229},{"date":"2023-03-03","close":8290.9229},{"date":"2023-03-06","close":8300.0439},{"date":"2023-03-07","close":8363.8906},{"date":"2023-03-08","close":8227.0762},{"date":"2023-03-09","close":8354.7686},{"date":"2023-03-10","close":8117.6245},{"date":"2023-03-13","close":7980.811},{"date":"2023-03-14","close":7506.5225},{"date":"2023-03-15","close":7625.0957},{"date":"2023-03-16","close":7597.7324},{"date":"2023-03-17","close":7707.1831},{"date":"2023-03-20","close":7752.7876},{"date":"2023-03-21","close":7825.7559},{"date":"2023-03-22","close":7761.9092},{"date":"2023-03-23","close":7625.0957},{"date":"2023-03-24","close":7643.3364},{"date":"2023-03-27","close":7634.2168},{"date":"2023-03-28","close":7707.1831},{"date":"2023-03-29","close":8053.7783},{"date":"2023-03-30","close":7980.811},{"date":"2023-03-31","close":7916.9658},{"date":"2023-04-03","close":7926.0854},{"date":"2023-04-04","close":7880.4814},{"date":"2023-04-05","close":7944.3271},{"date":"2023-04-06","close":7752.7876},{"date":"2023-04-07","close":7834.876},{"date":"2023-04-10","close":7652.458},{"date":"2023-04-11","close":7661.5786},{"date":"2023-04-12","close":7652.458},{"date":"2023-04-13","close":7707.1831},{"date":"2023-04-14","close":7688.9414},{"date":"2023-04-17","close":7661.5786},{"date":"2023-04-18","close":7533.8857},{"date":"2023-04-19","close":7661.5786},{"date":"2023-04-20","close":7451.7979},{"date":"2023-04-21","close":7360.5879},{"date":"2023-04-24","close":7269.3794},{"date":"2023-04-25","close":7141.686},{"date":"2023-04-26","close":7114.3228},{"date":"2023-04-27","close":7205.5322},{"date":"2023-04-28","close":7242.0156},{"date":"2023-05-02","close":7415.313},{"date":"2023-05-03","close":7570.3696},{"date":"2023-05-04","close":7424.4346},{"date":"2023-05-08","close":7424.4346},{"date":"2023-05-09","close":7460.918},{"date":"2023-05-10","close":7470.0391},{"date":"2023-05-11","close":7433.5562},{"date":"2023-05-12","close":7278.5},{"date":"2023-05-15","close":7296.7422},{"date":"2023-05-16","close":7141.686},{"date":"2023-05-17","close":7223.7739},{"date":"2023-05-18","close":7296.7422},{"date":"2023-05-19","close":7314.9834},{"date":"2023-05-22","close":7333.2251},{"date":"2023-05-23","close":7278.5},{"date":"2023-05-24","close":7232.896},{"date":"2023-05-25","close":7223.7739},{"date":"2023-05-26","close":7159.9282},{"date":"2023-05-30","close":7105.2021},{"date":"2023-05-31","close":7150.8066},{"date":"2023-06-01","close":7132.5649},{"date":"2023-06-02","close":7123.4443},{"date":"2023-06-05","close":7278.5},{"date":"2023-06-07","close":7287.6206},{"date":"2023-06-08","close":7260.2578},{"date":"2023-06-09","close":7232.896},{"date":"2023-06-12","close":7232.896},{"date":"2023-06-13","close":7214.6533},{"date":"2023-06-14","close":7159.9282},{"date":"2023-06-15","close":7150.8066},{"date":"2023-06-16","close":7205.5322},{"date":"2023-06-19","close":7214.6533},{"date":"2023-06-20","close":7178.1694},{"date":"2023-06-21","close":7123.4443},{"date":"2023-06-22","close":7159.9282},{"date":"2023-06-23","close":7132.5649},{"date":"2023-06-26","close":7105.2021},{"date":"2023-06-27","close":7351.4668},{"date":"2023-06-28","close":7533.8857},{"date":"2023-06-29","close":7524.7646},{"date":"2023-06-30","close":7506.5225},{"date":"2023-07-03","close":7825.7559},{"date":"2023-07-04","close":7752.7876},{"date":"2023-07-05","close":7552.1274},{"date":"2023-07-06","close":7433.5562},{"date":"2023-07-07","close":7479.1602},{"date":"2023-07-10","close":7479.1602},{"date":"2023-07-11","close":7479.1602},{"date":"2023-07-12","close":7506.5225},{"date":"2023-07-13","close":7524.7646},{"date":"2023-07-14","close":7543.0068},{"date":"2023-07-17","close":7424.4346},{"date":"2023-07-18","close":7415.313},{"date":"2023-07-19","close":7406.1934},{"date":"2023-07-20","close":7314.9834},{"date":"2023-07-21","close":7296.7422},{"date":"2023-07-24","close":7096.0811},{"date":"2023-07-25","close":6931.9048},{"date":"2023-07-26","close":6685.6396},{"date":"2023-07-27","close":6849.8164},{"date":"2023-07-28","close":7159.9282},{"date":"2023-07-31","close":7159.9282},{"date":"2023-08-01","close":7150.8066},{"date":"2023-08-02","close":7077.8398},{"date":"2023-08-03","close":7150.8066},{"date":"2023-08-04","close":7369.7095},{"date":"2023-08-07","close":7369.7095},{"date":"2023-08-08","close":7278.5},{"date":"2023-08-09","close":7232.896},{"date":"2023-08-10","close":7251.1372},{"date":"2023-08-11","close":7251.1372},{"date":"2023-08-14","close":7214.6533},{"date":"2023-08-16","close":7077.8398},{"date":"2023-08-17","close":6995.751},{"date":"2023-08-18","close":7059.5972},{"date":"2023-08-21","close":7123.4443},{"date":"2023-08-22","close":7132.5649},{"date":"2023-08-23","close":7105.2021},{"date":"2023-08-24","close":7004.8721},{"date":"2023-08-25","close":7123.4443},{"date":"2023-08-28","close":7232.896},{"date":"2023-08-29","close":7278.5},{"date":"2023-08-30","close":7314.9834},{"date":"2023-08-31","close":7314.9834},{"date":"2023-09-01","close":7470.0391},{"date":"2023-09-04","close":7397.0713},{"date":"2023-09-05","close":7460.918},{"date":"2023-09-06","close":7442.6763},{"date":"2023-09-07","close":7415.313},{"date":"2023-09-08","close":7479.1602},{"date":"2023-09-11","close":7488.2812},{"date":"2023-09-12","close":7460.918},{"date":"2023-09-13","close":7433.5562},{"date":"2023-09-14","close":7368.9155},{"date":"2023-09-15","close":7479.7266},{"date":"2023-09-18","close":7461.2578},{"date":"2023-09-19","close":7378.1499},{"date":"2023-09-20","close":7258.105},{"date":"2023-09-21","close":7211.9336},{"date":"2023-09-22","close":7156.5288},{"date":"2023-09-25","close":7054.9521},{"date":"2023-09-26","close":7008.7812},{"date":"2023-09-27","close":7036.4834},{"date":"2023-10-04","close":6934.9067},{"date":"2023-10-05","close":6888.7354},{"date":"2023-10-06","close":6999.5469},{"date":"2023-10-10","close":7156.5288},{"date":"2023-10-11","close":7424.3213},{"date":"2023-10-12","close":7590.5371},{"date":"2023-10-13","close":8089.1841},{"date":"2023-10-16","close":8033.7803},{"date":"2023-10-17","close":8310.8076},{"date":"2023-10-18","close":7996.8438},{"date":"2023-10-19","close":7839.8608},{"date":"2023-10-20","close":7664.4111},{"date":"2023-10-23","close":7507.4292},{"date":"2023-10-24","close":8033.7803},{"date":"2023-10-25","close":7867.5645},{"date":"2023-10-26","close":7572.0693},{"date":"2023-10-27","close":7479.7266},{"date":"2023-10-30","close":7461.2578},{"date":"2023-10-31","close":7701.3481},{"date":"2023-11-01","close":7941.438},{"date":"2023-11-02","close":8126.1221},{"date":"2023-11-03","close":8107.6533},{"date":"2023-11-06","close":7978.3755},{"date":"2023-11-07","close":7849.0947},{"date":"2023-11-08","close":8440.0869},{"date":"2023-11-09","close":9003.374},{"date":"2023-11-10","close":9003.374},{"date":"2023-11-13","close":8707.8789},{"date":"2023-11-14","close":8661.709},{"date":"2023-11-15","close":8698.6436},{"date":"2023-11-16","close":8698.6436},{"date":"2023-11-17","close":8689.4111},{"date":"2023-11-20","close":8800.2217},{"date":"2023-11-21","close":8624.7715},{"date":"2023-11-22","close":8421.6172},{"date":"2023-11-23","close":8375.4463},{"date":"2023-11-24","close":8440.0869},{"date":"2023-11-27","close":8615.5371},{"date":"2023-11-28","close":9234.2305},{"date":"2023-11-29","close":9474.3203},{"date":"2023-11-30","close":9381.9775},{"date":"2023-12-01","close":9095.7158},{"date":"2023-12-04","close":9252.6982},{"date":"2023-12-05","close":9308.1025},{"date":"2023-12-06","close":9511.2568},{"date":"2023-12-07","close":9326.5732},{"date":"2023-12-08","close":9261.9326},{"date":"2023-12-11","close":9483.5547},{"date":"2023-12-12","close":9317.3389},{"date":"2023-12-13","close":9252.6982},{"date":"2023-12-14","close":10009.9062},{"date":"2023-12-15","close":9871.3916},{"date":"2023-12-18","close":9862.1582},{"date":"2023-12-19","close":9760.582},{"date":"2023-12-20","close":10037.6084},{"date":"2023-12-21","close":10249.9951},{"date":"2023-12-22","close":9649.7705},{"date":"2023-12-26","close":9538.96},{"date":"2023-12-27","close":9510.71},{"date":"2023-12-28","close":10028.6201},{"date":"2024-01-02","close":10264.0342},{"date":"2024-01-03","close":10103.9521},{"date":"2024-01-04","close":10113.3691},{"date":"2024-01-05","close":10113.3691},{"date":"2024-01-08","close":10028.6201},{"date":"2024-01-09","close":9849.7061},{"date":"2024-01-10","close":9868.5391},{"date":"2024-01-11","close":10367.6152},{"date":"2024-01-12","close":9746.124},{"date":"2024-01-15","close":9830.8721},{"date":"2024-01-16","close":9538.96},{"date":"2024-01-17","close":9463.6279},{"date":"2024-01-18","close":9651.959},{"date":"2024-01-19","close":9435.3789},{"date":"2024-01-22","close":9529.542},{"date":"2024-01-23","close":9623.709},{"date":"2024-01-24","close":9614.292},{"date":"2024-01-25","close":9425.9609},{"date":"2024-01-26","close":9425.9609},{"date":"2024-01-29","close":9322.3789},{"date":"2024-01-30","close":9284.7129},{"date":"2024-01-31","close":9331.7949},{"date":"2024-02-01","close":9369.4619},{"date":"2024-02-02","close":9661.376},{"date":"2024-02-05","close":9981.5371},{"date":"2024-02-06","close":10028.6201},{"date":"2024-02-07","close":10800.7773},{"date":"2024-02-08","close":10951.4414},{"date":"2024-02-13","close":10405.2812},{"date":"2024-02-14","close":10725.4443},{"date":"2024-02-15","close":11064.4404},{"date":"2024-02-16","close":10942.0244},{"date":"2024-02-19","close":10904.3584},{"date":"2024-02-20","close":11130.3555},{"date":"2024-02-21","close":11111.5234},{"date":"2024-02-22","close":11469.3516},{"date":"2024-02-23","close":11459.9355},{"date":"2024-02-26","close":11281.0215},{"date":"2024-02-27","close":10621.8623},{"date":"2024-02-28","close":10442.9473},{"date":"2024-02-29","close":10565.3633},{"date":"2024-03-04","close":10857.2773},{"date":"2024-03-05","close":10480.6143},{"date":"2024-03-06","close":10367.6152},{"date":"2024-03-07","close":10358.1992},{"date":"2024-03-08","close":10499.4473},{"date":"2024-03-11","close":10866.6934},{"date":"2024-03-12","close":11205.6885},{"date":"2024-03-13","close":11205.6885},{"date":"2024-03-14","close":11572.9336},{"date":"2024-03-15","close":11572.9336},{"date":"2024-03-18","close":11243.3545},{"date":"2024-03-19","close":11036.1904},{"date":"2024-03-20","close":11055.0234},{"date":"2024-03-21","close":10687.7783},{"date":"2024-03-22","close":10725.4443},{"date":"2024-03-25","close":10923.1914},{"date":"2024-03-26","close":11205.6885},{"date":"2024-03-27","close":11497.6016},{"date":"2024-03-28","close":11554.1006},{"date":"2024-03-29","close":11403.4355},{"date":"2024-04-01","close":11507.0176},{"date":"2024-04-02","close":11525.8506},{"date":"2024-04-03","close":11497.6016},{"date":"2024-04-04","close":11751.8467},{"date":"2024-04-05","close":11582.3506},{"date":"2024-04-08","close":12043.7607},{"date":"2024-04-09","close":12834.75},{"date":"2024-04-11","close":12589.9209},{"date":"2024-04-12","close":12693.5029},{"date":"2024-04-15","close":12524.0049},{"date":"2024-04-16","close":12053.1768},{"date":"2024-04-17","close":12401.5889},{"date":"2024-04-18","close":12806.502},{"date":"2024-04-19","close":12561.6699},{"date":"2024-04-22","close":12429.8398},{"date":"2024-04-23","close":12411.0059},{"date":"2024-04-24","close":12533.4219},{"date":"2024-04-25","close":12589.9209},{"date":"2024-04-26","close":12910.083},{"date":"2024-04-29","close":12759.418},{"date":"2024-04-30","close":12947.749},{"date":"2024-05-02","close":12900.666},{"date":"2024-05-03","close":13211.4121},{"date":"2024-05-07","close":13051.332},{"date":"2024-05-08","close":13164.3291},{"date":"2024-05-09","close":12994.832},{"date":"2024-05-10","close":13267.9111},{"date":"2024-05-13","close":13380.9102},{"date":"2024-05-14","close":12646.4189},{"date":"2024-05-16","close":13088.998},{"date":"2024-05-17","close":13512.7422},{"date":"2024-05-20","close":13964.7354},{"date":"2024-05-21","close":14124.8184},{"date":"2024-05-22","close":13653.9893},{"date":"2024-05-23","close":13832.9043},{"date":"2024-05-24","close":13559.8242},{"date":"2024-05-27","close":13606.9082},{"date":"2024-05-28","close":13371.4932},{"date":"2024-05-29","close":12834.75},{"date":"2024-05-30","close":13070.165},{"date":"2024-05-31","close":12778.252},{"date":"2024-06-03","close":12806.502},{"date":"2024-06-04","close":12797.085},{"date":"2024-06-05","close":12721.752},{"date":"2024-06-07","close":12787.668},{"date":"2024-06-10","close":12759.418},{"date":"2024-06-11","close":12947.749},{"date":"2024-06-12","close":13230.2451},{"date":"2024-06-13","close":12975.999},{"date":"2024-06-14","close":12712.335},{"date":"2024-06-17","close":14115.4014},{"date":"2024-06-18","close":14331.9814},{"date":"2024-06-19","close":14350.8145},{"date":"2024-06-20","close":15122.9717},{"date":"2024-06-21","close":14812.2256},{"date":"2024-06-24","close":14906.3906},{"date":"2024-06-25","close":15283.0518},{"date":"2024-06-26","close":14944.0566},{"date":"2024-06-27","close":15414.8838},{"date":"2024-06-28","close":14454.3965},{"date":"2024-07-01","close":13879.9883},{"date":"2024-07-02","close":13588.0752},{"date":"2024-07-03","close":13691.6562},{"date":"2024-07-04","close":13766.9883},{"date":"2024-07-05","close":13823.4873},{"date":"2024-07-08","close":13757.5713},{"date":"2024-07-09","close":13898.8203},{"date":"2024-07-10","close":13653.9893},{"date":"2024-07-11","close":13352.6611},{"date":"2024-07-12","close":13343.2441},{"date":"2024-07-15","close":13267.9111},{"date":"2024-07-16","close":13211.4121},{"date":"2024-07-17","close":12938.332},{"date":"2024-07-18","close":12891.25},{"date":"2024-07-19","close":13653.9893},{"date":"2024-07-22","close":13352.6611},{"date":"2024-07-23","close":13635.1572},{"date":"2024-07-24","close":13305.5781},{"date":"2024-07-25","close":12910.083},{"date":"2024-07-26","close":12966.582},{"date":"2024-07-29","close":13004.249},{"date":"2024-07-30","close":12947.749},{"date":"2024-07-31","close":12693.5029},{"date":"2024-08-01","close":12693.5029},{"date":"2024-08-02","close":12128.5098},{"date":"2024-08-05","close":11111.5234},{"date":"2024-08-06","close":11638.8486},{"date":"2024-08-07","close":11648.2656},{"date":"2024-08-08","close":11723.5977},{"date":"2024-08-09","close":12900.666},{"date":"2024-08-12","close":12740.5859},{"date":"2024-08-13","close":13644.5723},{"date":"2024-08-14","close":13371.4932},{"date":"2024-08-16","close":13644.5723},{"date":"2024-08-19","close":13465.6592},{"date":"2024-08-20","close":13399.7432},{"date":"2024-08-21","close":13192.5801},{"date":"2024-08-22","close":12985.415},{"date":"2024-08-23","close":13343.2441},{"date":"2024-08-26","close":12938.332},{"date":"2024-08-27","close":12476.9219},{"date":"2024-08-28","close":12354.5068},{"date":"2024-08-29","close":12345.0898},{"date":"2024-08-30","close":12222.6758},{"date":"2024-09-02","close":12476.9219},{"date":"2024-09-03","close":12429.8398},{"date":"2024-09-04","close":12269.7578},{"date":"2024-09-05","close":11930.7627},{"date":"2024-09-06","close":11940.1787},{"date":"2024-09-09","close":12335.6729},{"date":"2024-09-10","close":12081.4277},{"date":"2024-09-11","close":12081.4277},{"date":"2024-09-12","close":12757.9102},{"date":"2024-09-13","close":13024.6924},{"date":"2024-09-19","close":12910.3584},{"date":"2024-09-20","close":13577.3135},{"date":"2024-09-23","close":14396.7158},{"date":"2024-09-24","close":13891.7354},{"date":"2024-09-25","close":13720.2324},{"date":"2024-09-26","close":13863.1514},{"date":"2024-09-27","close":13987.0146},{"date":"2024-09-30","close":14349.0771},{"date":"2024-10-02","close":13720.2324},{"date":"2024-10-04","close":13558.2578},{"date":"2024-10-07","close":13796.4561},{"date":"2024-10-08","close":13462.9785},{"date":"2024-10-10","close":13520.1445},{"date":"2024-10-11","close":13148.5557},{"date":"2024-10-14","close":13453.4502},{"date":"2024-10-15","close":13482.0342},{"date":"2024-10-16","close":13415.3379},{"date":"2024-10-17","close":13196.1963},{"date":"2024-10-18","close":13186.668},{"date":"2024-10-21","close":13348.6426},{"date":"2024-10-22","close":13139.0283},{"date":"2024-10-23","close":13177.1406},{"date":"2024-10-24","close":12786.4941},{"date":"2024-10-25","close":12586.4072},{"date":"2024-10-28","close":12653.1035},{"date":"2024-10-29","close":12405.376},{"date":"2024-10-30","close":12710.2705},{"date":"2024-10-31","close":12500.6553},{"date":"2024-11-01","close":12548.2959},{"date":"2024-11-04","close":12767.4385},{"date":"2024-11-05","close":12672.1592},{"date":"2024-11-06","close":12767.4385},{"date":"2024-11-07","close":13034.2207},{"date":"2024-11-08","close":13167.6113},{"date":"2024-11-11","close":12262.458},{"date":"2024-11-12","close":12043.3145},{"date":"2024-11-13","close":11662.1973},{"date":"2024-11-14","close":12081.4277},{"date":"2024-11-15","close":11738.4209},{"date":"2024-11-18","close":12062.3721},{"date":"2024-11-19","close":12052.8428},{"date":"2024-11-20","close":11957.5635},{"date":"2024-11-21","close":11833.7012},{"date":"2024-11-22","close":11957.5635},{"date":"2024-11-25","close":12005.2031},{"date":"2024-11-26","close":12291.042},{"date":"2024-11-27","close":12024.2588},{"date":"2024-11-28","close":12100.4834},{"date":"2024-11-29","close":12081.4277},{"date":"2024-12-02","close":11995.6758},{"date":"2024-12-03","close":12433.9609},{"date":"2024-12-04","close":12481.5996},{"date":"2024-12-05","close":12243.4014},{"date":"2024-12-06","close":12205.29},{"date":"2024-12-09","close":12005.2031},{"date":"2024-12-10","close":12481.5996},{"date":"2024-12-11","close":12376.793},{"date":"2024-12-12","close":12481.5996},{"date":"2024-12-13","close":12548.2959},{"date":"2024-12-16","close":12319.625},{"date":"2024-12-17","close":12176.7061},{"date":"2024-12-18","close":12386.3213},{"date":"2024-12-19","close":12529.2402},{"date":"2024-12-20","close":12567.3516},{"date":"2024-12-23","close":12643.5762},{"date":"2024-12-24","close":12796.0215},{"date":"2024-12-26","close":12586.4072},{"date":"2024-12-27","close":12576.7334},{"date":"2024-12-30","close":12731.5234},{"date":"2025-01-02","close":12538.0352},{"date":"2025-01-03","close":12373.5713},{"date":"2025-01-06","close":12325.1992},{"date":"2025-01-07","close":12267.1523},{"date":"2025-01-08","close":12441.292},{"date":"2025-01-09","close":12431.6172},{"date":"2025-01-10","close":12344.5479},{"date":"2025-01-13","close":12470.3154},{"date":"2025-01-14","close":12489.6641},{"date":"2025-01-15","close":12731.5234},{"date":"2025-01-16","close":12683.1514},{"date":"2025-01-17","close":12847.6172},{"date":"2025-01-20","close":13282.9648},{"date":"2025-01-21","close":13534.5},{"date":"2025-01-22","close":14027.8955},{"date":"2025-01-23","close":13786.0342},{"date":"2025-01-24","close":13534.5},{"date":"2025-01-31","close":13727.9883},{"date":"2025-02-03","close":13708.6387},{"date":"2025-02-04","close":13921.4766},{"date":"2025-02-05","close":14153.6621},{"date":"2025-02-06","close":14859.8945},{"date":"2025-02-07","close":14463.2432},{"date":"2025-02-10","close":14801.8477},{"date":"2025-02-11","close":14385.8477},{"date":"2025-02-12","close":14463.2432},{"date":"2025-02-13","close":14627.708},{"date":"2025-02-14","close":14627.708},{"date":"2025-02-17","close":14811.5215},{"date":"2025-02-18","close":14946.9639},{"date":"2025-02-19","close":14830.8711},{"date":"2025-02-20","close":14540.6387},{"date":"2025-02-21","close":14618.0342},{"date":"2025-02-24","close":14608.3604},{"date":"2025-02-25","close":15246.8701},{"date":"2025-02-26","close":15314.5908},{"date":"2025-02-27","close":15043.708},{"date":"2025-02-28","close":14801.8477},{"date":"2025-03-04","close":14279.4297},{"date":"2025-03-05","close":14550.3135},{"date":"2025-03-06","close":14559.9873},{"date":"2025-03-07","close":14434.2197},{"date":"2025-03-10","close":14521.29},{"date":"2025-03-11","close":14424.5459},{"date":"2025-03-12","close":14279.4297},{"date":"2025-03-13","close":14279.4297},{"date":"2025-03-14","close":14105.29},{"date":"2025-03-17","close":14511.6152},{"date":"2025-03-18","close":14298.7783},{"date":"2025-03-19","close":14289.1035},{"date":"2025-03-20","close":14356.8252},{"date":"2025-03-21","close":14589.0107},{"date":"2025-03-24","close":14559.9873},{"date":"2025-03-25","close":14608.3604},{"date":"2025-03-26","close":14434.2197},{"date":"2025-03-27","close":14385.8477},{"date":"2025-03-28","close":14269.7549},{"date":"2025-03-31","close":14221.3828},{"date":"2025-04-01","close":14395.5225},{"date":"2025-04-02","close":14163.3359},{"date":"2025-04-03","close":13998.8721},{"date":"2025-04-04","close":12886.3145},{"date":"2025-04-07","close":12944.3613},{"date":"2025-04-08","close":12789.5703},{"date":"2025-04-09","close":12702.501},{"date":"2025-04-10","close":13544.1748},{"date":"2025-04-11","close":13399.0586},{"date":"2025-04-14","close":13341.0117},{"date":"2025-04-15","close":13718.3135},{"date":"2025-04-16","close":13273.291},{"date":"2025-04-17","close":13727.9883},{"date":"2025-04-18","close":13776.3604},{"date":"2025-04-21","close":13718.3135},{"date":"2025-04-22","close":13689.29},{"date":"2025-04-23","close":13766.6855},{"date":"2025-04-24","close":13737.6621},{"date":"2025-04-25","close":13834.4062},{"date":"2025-04-28","close":13747.3369},{"date":"2025-04-29","close":14076.2676},{"date":"2025-04-30","close":13786.0342},{"date":"2025-05-02","close":13815.0576},{"date":"2025-05-07","close":13737.6621},{"date":"2025-05-08","close":13592.5459},{"date":"2025-05-09","close":13573.1973},{"date":"2025-05-12","close":13621.5693},{"date":"2025-05-13","close":14231.0576},{"date":"2025-05-14","close":14202.0342},{"date":"2025-05-15","close":13989.1973},{"date":"2025-05-16","close":13466.7793},{"date":"2025-05-19","close":14221.3828},{"date":"2025-05-20","close":14260.0801},{"date":"2025-05-21","close":14076.2676},{"date":"2025-05-22","close":14018.2207},{"date":"2025-05-23","close":13931.1514},{"date":"2025-05-26","close":13998.8721},{"date":"2025-05-27","close":14076.2676},{"date":"2025-05-28","close":14018.2207},{"date":"2025-05-29","close":14308.4531},{"date":"2025-05-30","close":14347.1504},{"date":"2025-06-02","close":14018.2207},{"date":"2025-06-04","close":14221.3828},{"date":"2025-06-05","close":14260.0801},{"date":"2025-06-09","close":14540.6387},{"date":"2025-06-10","close":14279.4297},{"date":"2025-06-11","close":14463.2432},{"date":"2025-06-12","close":14163.3359},{"date":"2025-06-13","close":13882.7783},{"date":"2025-06-16","close":14047.2441},{"date":"2025-06-17","close":13795.709},{"date":"2025-06-18","close":13931.1514},{"date":"2025-06-19","close":14298.7783},{"date":"2025-06-20","close":14192.3594},{"date":"2025-06-23","close":13979.5234},{"date":"2025-06-24","close":14163.3359},{"date":"2025-06-25","close":13969.8486},{"date":"2025-06-26","close":13786.0342},{"date":"2025-06-27","close":14414.8711},{"date":"2025-06-30","close":14395.5225},{"date":"2025-07-01","close":14685.7539},{"date":"2025-07-02","close":14376.1738},{"date":"2025-07-03","close":15082.4062},{"date":"2025-07-04","close":14734.127},{"date":"2025-07-07","close":14898.5918},{"date":"2025-07-08","close":14830.8711},{"date":"2025-07-09","close":14927.6152},{"date":"2025-07-10","close":14946.9639},{"date":"2025-07-11","close":14898.5918},{"date":"2025-07-14","close":15092.0801},{"date":"2025-07-15","close":15092.0801},{"date":"2025-07-16","close":14946.9639},{"date":"2025-07-17","close":14888.917},{"date":"2025-07-18","close":14966.3125},{"date":"2025-07-21","close":14966.3125},{"date":"2025-07-22","close":14772.8242},{"date":"2025-07-23","close":15150.127},{"date":"2025-07-24","close":15092.0801},{"date":"2025-07-25","close":14888.917},{"date":"2025-07-28","close":14589.0107},{"date":"2025-07-29","close":14656.7314},{"date":"2025-07-30","close":14695.4287},{"date":"2025-07-31","close":14685.7539},{"date":"2025-08-01","close":14056.9189},{"date":"2025-08-04","close":13844.0811},{"date":"2025-08-05","close":13882.7783},{"date":"2025-08-06","close":13882.7783},{"date":"2025-08-07","close":13892.4531},{"date":"2025-08-08","close":13776.3604},{"date":"2025-08-11","close":13786.0342},{"date":"2025-08-12","close":13853.7559},{"date":"2025-08-13","close":13679.6162},{"date":"2025-08-14","close":13418.4072},{"date":"2025-08-18","close":13060.4531},{"date":"2025-08-19","close":12673.4775},{"date":"2025-08-20","close":12963.71},{"date":"2025-08-21","close":12721.8496},{"date":"2025-08-22","close":12779.8955},{"date":"2025-08-25","close":13718.3135},{"date":"2025-08-26","close":13795.709},{"date":"2025-08-27","close":13979.5234},{"date":"2025-08-28","close":14443.8945},{"date":"2025-08-29","close":14569.6621},{"date":"2025-09-01","close":14037.5957},{"date":"2025-09-02","close":14395.5225},{"date":"2025-09-03","close":14347.1504},{"date":"2025-09-04","close":14279.4297},{"date":"2025-09-05","close":14250.4062},{"date":"2025-09-08","close":14124.6387},{"date":"2025-09-09","close":14124.6387},{"date":"2025-09-10","close":14443.8945},{"date":"2025-09-11","close":14424.5459},{"date":"2025-09-12","close":14385.4551},{"date":"2025-09-15","close":14277.9551},{"date":"2025-09-16","close":14180.2275},{"date":"2025-09-17","close":13945.6816},{"date":"2025-09-18","close":13857.7275},{"date":"2025-09-19","close":14310.0},{"date":"2025-09-22","close":13984.7734},{"date":"2025-09-23","close":13808.8643},{"date":"2025-09-24","close":13545.0},{"date":"2025-09-25","close":13711.1367},{"date":"2025-09-26","close":13818.6367},{"date":"2025-09-29","close":13984.7734},{"date":"2025-09-30","close":14023.8643},{"date":"2025-10-01","close":13623.1816},{"date":"2025-10-02","close":13760.0},{"date":"2025-10-10","close":13457.0459},{"date":"2025-10-13","close":13672.0459},{"date":"2025-10-14","close":13564.5459},{"date":"2025-10-15","close":13769.7734},{"date":"2025-10-16","close":13515.6816},{"date":"2025-10-17","close":13144.3184},{"date":"2025-10-20","close":13642.7275},{"date":"2025-10-21","close":13642.7275},{"date":"2025-10-22","close":13437.5},{"date":"2025-10-23","close":13339.7734},{"date":"2025-10-24","close":13447.2734},{"date":"2025-10-27","close":13320.2275},{"date":"2025-10-28","close":13408.1816},{"date":"2025-10-29","close":13330.0},{"date":"2025-10-30","close":13095.4551},{"date":"2025-10-31","close":13173.6367},{"date":"2025-11-03","close":12997.7275},{"date":"2025-11-04","close":12704.5459},{"date":"2025-11-05","close":12489.5459},{"date":"2025-11-06","close":12597.0459},{"date":"2025-11-07","close":12499.3184},{"date":"2025-11-10","close":12948.8643},{"date":"2025-11-11","close":12860.9092},{"date":"2025-11-12","close":12997.7275},{"date":"2025-11-13","close":12802.2734},{"date":"2025-11-14","close":12900.0},{"date":"2025-11-17","close":13242.0459},{"date":"2025-11-18","close":12724.0908},{"date":"2025-11-19","close":12978.1816},{"date":"2025-11-20","close":12870.6816},{"date":"2025-11-21","close":12987.9551},{"date":"2025-11-24","close":12802.2734},{"date":"2025-11-25","close":12675.2275},{"date":"2025-11-26","close":12948.8643},{"date":"2025-11-27","close":12841.3643},{"date":"2025-11-28","close":12724.0908},{"date":"2025-12-01","close":12606.8184},{"date":"2025-12-02","close":13310.4551},{"date":"2025-12-03","close":13222.5},{"date":"2025-12-04","close":13066.1367},{"date":"2025-12-05","close":13115.0},{"date":"2025-12-08","close":13027.0459},{"date":"2025-12-09","close":13066.1367},{"date":"2025-12-10","close":12978.1816},{"date":"2025-12-11","close":12987.9551},{"date":"2025-12-12","close":13007.5},{"date":"2025-12-15","close":13193.1816},{"date":"2025-12-16","close":13027.0459},{"date":"2025-12-17","close":12997.7275},{"date":"2025-12-18","close":12821.8184},{"date":"2025-12-19","close":12997.7275},{"date":"2025-12-22","close":13290.9092},{"date":"2025-12-23","close":13036.8184},{"date":"2025-12-24","close":12968.4092},{"date":"2025-12-26","close":12900.0},{"date":"2025-12-29","close":13060.0},{"date":"2025-12-30","close":13060.0},{"date":"2026-01-02","close":12950.0},{"date":"2026-01-05","close":12780.0},{"date":"2026-01-06","close":12770.0},{"date":"2026-01-07","close":12770.0},{"date":"2026-01-08","close":12740.0},{"date":"2026-01-09","close":12680.0},{"date":"2026-01-12","close":12340.0},{"date":"2026-01-13","close":12520.0},{"date":"2026-01-14","close":12550.0},{"date":"2026-01-15","close":12610.0},{"date":"2026-01-16","close":12490.0},{"date":"2026-01-19","close":12640.0},{"date":"2026-01-20","close":12660.0},{"date":"2026-01-21","close":12250.0},{"date":"2026-01-22","close":11998.8643},{"date":"2026-01-23","close":12018.4062},{"date":"2026-01-26","close":12458.1045},{"date":"2026-01-27","close":12331.0801},{"date":"2026-01-28","close":12213.8281},{"date":"2026-01-29","close":12282.2256},{"date":"2026-01-30","close":12710.0},{"date":"2026-02-02","close":12770.0},{"date":"2026-02-03","close":13370.0},{"date":"2026-02-04","close":13460.0},{"date":"2026-02-05","close":13560.0},{"date":"2026-02-06","close":13370.0},{"date":"2026-02-09","close":13530.0},{"date":"2026-02-10","close":13780.0},{"date":"2026-02-11","close":13750.0},{"date":"2026-02-12","close":13900.0},{"date":"2026-02-13","close":13820.0},{"date":"2026-02-19","close":13960.0},{"date":"2026-02-20","close":14100.0},{"date":"2026-02-23","close":14430.0},{"date":"2026-02-24","close":14350.0},{"date":"2026-02-25","close":14110.0},{"date":"2026-02-26","close":13660.0},{"date":"2026-02-27","close":13320.0},{"date":"2026-03-03","close":13190.0},{"date":"2026-03-04","close":12620.0},{"date":"2026-03-05","close":13320.0},{"date":"2026-03-06","close":13100.0},{"date":"2026-03-09","close":12900.0},{"date":"2026-03-10","close":13220.0},{"date":"2026-03-11","close":13610.0},{"date":"2026-03-12","close":13630.0},{"date":"2026-03-13","close":13470.0},{"date":"2026-03-16","close":13420.0},{"date":"2026-03-17","close":13690.0},{"date":"2026-03-18","close":13830.0},{"date":"2026-03-19","close":13450.0},{"date":"2026-03-20","close":13530.0},{"date":"2026-03-23","close":12614.4414},{"date":"2026-03-24","close":12819.6338},{"date":"2026-03-25","close":12780.5488},{"date":"2026-03-26","close":12770.7783},{"date":"2026-03-27","close":12663.2969},{"date":"2026-03-30","close":12458.1045},{"date":"2026-03-31","close":12370.165},{"date":"2026-04-01","close":12536.2725},{"date":"2026-04-02","close":12252.9121},{"date":"2026-04-03","close":12820.0},{"date":"2026-04-06","close":12458.1045},{"date":"2026-04-07","close":12155.2012},{"date":"2026-04-08","close":12477.6465},{"date":"2026-04-09","close":12409.249},{"date":"2026-04-10","close":12438.5625},{"date":"2026-04-13","close":12438.5625},{"date":"2026-04-14","close":12331.0801},{"date":"2026-04-15","close":12252.9121},{"date":"2026-04-16","close":12682.8389},{"date":"2026-04-17","close":12682.8389},{"date":"2026-04-20","close":12536.2725},{"date":"2026-04-21","close":12663.2969},{"date":"2026-04-22","close":12458.1045},{"date":"2026-04-23","close":12321.3096},{"date":"2026-04-24","close":12438.5625},{"date":"2026-04-27","close":12321.3096},{"date":"2026-04-28","close":12311.5381},{"date":"2026-04-29","close":12155.2012},{"date":"2026-04-30","close":12116.1172},{"date":"2026-05-04","close":11989.0928},{"date":"2026-05-06","close":11676.4189},{"date":"2026-05-07","close":11402.8291},{"date":"2026-05-08","close":11500.54},{"date":"2026-05-11","close":11256.2637},{"date":"2026-05-12","close":10787.2529},{"date":"2026-05-13","close":10787.2529},{"date":"2026-05-14","close":11383.2871},{"date":"2026-05-15","close":11334.4316},{"date":"2026-05-18","close":11314.8896},{"date":"2026-05-19","close":10972.9023},{"date":"2026-05-20","close":10845.8789},{"date":"2026-05-21","close":10982.6738},{"date":"2026-05-22","close":11334.4316},{"date":"2026-05-26","close":10933.8184},{"date":"2026-05-27","close":10523.4336},{"date":"2026-05-28","close":10494.1211},{"date":"2026-05-29","close":10357.3262},{"date":"2026-06-01","close":10249.8438},{"date":"2026-06-02","close":10161.9043},{"date":"2026-06-04","close":10073.9648},{"date":"2026-06-05","close":10034.8809},{"date":"2026-06-08","close":9741.749},{"date":"2026-06-09","close":10308.4707},{"date":"2026-06-10","close":10279.1572},{"date":"2026-06-11","close":10376.8682},{"date":"2026-06-12","close":10474.5781},{"date":"2026-06-15","close":10689.542},{"date":"2026-06-16","close":10464.8076},{"date":"2026-06-17","close":10406.1816},{"date":"2026-06-18","close":10064.1943},{"date":"2026-06-19","close":9917.6279},{"date":"2026-06-22","close":9692.8936},{"date":"2026-06-23","close":9429.0752},{"date":"2026-06-24","close":9438.8457},{"date":"2026-06-25","close":9165.2559},{"date":"2026-06-26","close":8989.377},{"date":"2026-06-29","close":9448.6172},{"date":"2026-06-30","close":9438.8457},{"date":"2026-07-01","close":9761.291},{"date":"2026-07-02","close":9741.749},{"date":"2026-07-03","close":9956.7119},{"date":"2026-07-06","close":10093.5068},{"date":"2026-07-07","close":10015.3389},{"date":"2026-07-08","close":10015.3389},{"date":"2026-07-09","close":9634.2676},{"date":"2026-07-10","close":9771.0625},{"date":"2026-07-13","close":9761.291},{"date":"2026-07-14","close":9526.7852},{"date":"2026-07-15","close":9692.8936},{"date":"2026-07-16","close":9819.917},{"date":"2026-07-20","close":9575.6406},{"date":"2026-07-21","close":9712.4355},{"date":"2026-07-22","close":9859.002},{"date":"2026-07-23","close":9771.0625},{"date":"2026-07-24","close":9614.7256},{"date":"2026-07-27","close":9771.0625},{"date":"2026-07-28","close":9429.0752},{"date":"2026-07-29","close":9204.3408},{"date":"2026-07-30","close":9429.0752},{"date":"2026-07-31","close":9702.665},{"date":"2026-08-03","close":9702.665},{"date":"2026-08-04","close":9800.375},{"date":"2026-08-05","close":9829.6885},{"date":"2026-08-06","close":9937.1699},{"date":"2026-08-07","close":10191.2178},{"date":"2026-08-10","close":10367.0967},{"date":"2026-08-11","close":10279.1572},{"date":"2026-08-12","close":10161.9043},{"date":"2026-08-13","close":10113.0488},{"date":"2026-08-14","close":10396.4102},{"date":"2026-08-18","close":10161.9043},{"date":"2026-08-19","close":10269.3867},{"date":"2026-08-20","close":10474.5781},{"date":"2026-08-21","close":10503.8916},{"date":"2026-08-24","close":10376.8682},{"date":"2026-08-25","close":10318.2412},{"date":"2026-08-26","close":10337.7842},{"date":"2026-08-27","close":10347.5547},{"date":"2026-08-28","close":10533.2051},{"date":"2026-08-31","close":10611.373},{"date":"2026-09-01","close":10699.3135},{"date":"2026-09-02","close":10562.5186},{"date":"2026-09-03","close":10503.8916},{"date":"2026-09-04","close":10650.458},{"date":"2026-09-07","close":10670.0},{"date":"2026-09-08","close":10591.8311},{"date":"2026-09-09","close":10455.0361},{"date":"2026-09-10","close":10621.1445},{"date":"2026-09-11","close":10670.0},{"date":"2026-09-14","close":10860.0},{"date":"2026-09-15","close":10670.0},{"date":"2026-09-16","close":10660.0},{"date":"2026-09-17","close":10670.0},{"date":"2026-09-18","close":10600.0},{"date":"2026-09-21","close":10570.0},{"date":"2026-09-22","close":10350.0},{"date":"2026-09-23","close":10450.0},{"date":"2026-09-28","close":10310.0},{"date":"2026-09-29","close":10290.0},{"date":"2026-09-30","close":10470.0},{"date":"2026-10-01","close":10470.0},{"date":"2026-10-02","close":10480.0},{"date":"2026-10-06","close":10540.0},{"date":"2026-10-07","close":10380.0},{"date":"2026-10-08","close":10340.0},{"date":"2026-10-12","close":10310.0},{"date":"2026-10-13","close":10370.0},{"date":"2026-10-14","close":10480.0},{"date":"2026-10-15","close":10340.0},{"date":"2026-10-16","close":10370.0},{"date":"2026-10-19","close":10440.0},{"date":"2026-10-20","close":10180.0},{"date":"2026-10-21","close":10130.0},{"date":"2026-10-22","close":10170.0},{"date":"2026-10-23","close":10030.0}],"chart_data":[{"date":"2024-10-23","open":13130,"high":13339,"low":12939,"close":13177,"volume":49034,"rsi_14":29.29,"sma_20":14264.0,"sma_60":13721.83,"sma_120":14023.0},{"date":"2024-10-24","open":13177,"high":13177,"low":12739,"close":12786,"volume":67995,"rsi_14":31.99,"sma_20":14179.5,"sma_60":13704.17,"sma_120":14023.92},{"date":"2024-10-25","open":12863,"high":12910,"low":12539,"close":12586,"volume":33657,"rsi_14":31.52,"sma_20":14111.0,"sma_60":13688.83,"sma_120":14022.58},{"date":"2024-10-28","open":12586,"high":12691,"low":12501,"close":12653,"volume":33475,"rsi_14":26.74,"sma_20":14055.0,"sma_60":13681.67,"sma_120":14019.0},{"date":"2024-10-29","open":12586,"high":12748,"low":12377,"close":12405,"volume":41981,"rsi_14":27.71,"sma_20":13978.5,"sma_60":13669.17,"sma_120":14014.58},{"date":"2024-10-30","open":12463,"high":12977,"low":12377,"close":12710,"volume":52645,"rsi_14":34.55,"sma_20":13911.5,"sma_60":13661.33,"sma_120":14011.17},{"date":"2024-10-31","open":12586,"high":12910,"low":12367,"close":12501,"volume":44997,"rsi_14":36.82,"sma_20":13814.5,"sma_60":13650.83,"sma_120":14006.33},{"date":"2024-11-01","open":12501,"high":12558,"low":12234,"close":12548,"volume":59961,"rsi_14":29.44,"sma_20":13753.0,"sma_60":13645.67,"sma_120":13999.17},{"date":"2024-11-04","open":12491,"high":12939,"low":12405,"close":12767,"volume":43736,"rsi_14":35.06,"sma_20":13711.5,"sma_60":13644.33,"sma_120":13995.33},{"date":"2024-11-05","open":12691,"high":12853,"low":12577,"close":12672,"volume":42567,"rsi_14":34.65,"sma_20":13652.5,"sma_60":13651.33,"sma_120":13989.67},{"date":"2024-11-06","open":12720,"high":12872,"low":12301,"close":12767,"volume":107453,"rsi_14":40.66,"sma_20":13616.0,"sma_60":13678.0,"sma_120":13986.33},{"date":"2024-11-07","open":12758,"high":13053,"low":12605,"close":13034,"volume":58236,"rsi_14":47.01,"sma_20":13590.5,"sma_60":13700.0,"sma_120":13982.92},{"date":"2024-11-08","open":12948,"high":13530,"low":12901,"close":13168,"volume":58007,"rsi_14":46.42,"sma_20":13591.5,"sma_60":13724.17,"sma_120":13979.67},{"date":"2024-11-11","open":12663,"high":12710,"low":12024,"close":12262,"volume":336689,"rsi_14":36.39,"sma_20":13529.0,"sma_60":13731.17,"sma_120":13975.0},{"date":"2024-11-12","open":12262,"high":12262,"low":12043,"close":12043,"volume":129047,"rsi_14":33.33,"sma_20":13453.5,"sma_60":13713.5,"sma_120":13964.5},{"date":"2024-11-13","open":12043,"high":12091,"low":11357,"close":11662,"volume":184305,"rsi_14":33.43,"sma_20":13361.5,"sma_60":13692.0,"sma_120":13946.92},{"date":"2024-11-14","open":11786,"high":12186,"low":11691,"close":12081,"volume":217874,"rsi_14":43.01,"sma_20":13303.0,"sma_60":13661.83,"sma_120":13929.0},{"date":"2024-11-15","open":12072,"high":12072,"low":11586,"close":11738,"volume":238757,"rsi_14":38.24,"sma_20":13227.0,"sma_60":13630.5,"sma_120":13906.67},{"date":"2024-11-18","open":11757,"high":12072,"low":11672,"close":12062,"volume":49604,"rsi_14":45.67,"sma_20":13159.5,"sma_60":13600.0,"sma_120":13891.33},{"date":"2024-11-19","open":12062,"high":12072,"low":11862,"close":12053,"volume":26957,"rsi_14":41.04,"sma_20":13102.5,"sma_60":13572.5,"sma_120":13874.33},{"date":"2024-11-20","open":12053,"high":12186,"low":11881,"close":11958,"volume":54104,"rsi_14":42.36,"sma_20":13038.5,"sma_60":13544.5,"sma_120":13858.92},{"date":"2024-11-21","open":12005,"high":12005,"low":11777,"close":11834,"volume":56623,"rsi_14":40.16,"sma_20":12988.5,"sma_60":13518.0,"sma_120":13842.0},{"date":"2024-11-22","open":11834,"high":12015,"low":11796,"close":11958,"volume":20858,"rsi_14":38.54,"sma_20":12955.5,"sma_60":13497.33,"sma_120":13828.25},{"date":"2024-11-25","open":11958,"high":12081,"low":11910,"close":12005,"volume":38851,"rsi_14":40.44,"sma_20":12921.5,"sma_60":13471.17,"sma_120":13819.67},{"date":"2024-11-26","open":12177,"high":12291,"low":11958,"close":12291,"volume":33969,"rsi_14":43.52,"sma_20":12915.5,"sma_60":13457.17,"sma_120":13811.5},{"date":"2024-11-27","open":12177,"high":12310,"low":11910,"close":12024,"volume":61138,"rsi_14":36.27,"sma_20":12879.5,"sma_60":13446.67,"sma_120":13803.58},{"date":"2024-11-28","open":12224,"high":12224,"low":11996,"close":12100,"volume":18296,"rsi_14":35.26,"sma_20":12858.5,"sma_60":13439.67,"sma_120":13796.08},{"date":"2024-11-29","open":12100,"high":12167,"low":11986,"close":12081,"volume":44727,"rsi_14":46.69,"sma_20":12834.0,"sma_60":13432.5,"sma_120":13788.5},{"date":"2024-12-02","open":12100,"high":12196,"low":11977,"close":11996,"volume":51620,"rsi_14":49.08,"sma_20":12793.5,"sma_60":13426.0,"sma_120":13780.83},{"date":"2024-12-03","open":12120,"high":12472,"low":11996,"close":12434,"volume":37849,"rsi_14":64.52,"sma_20":12781.0,"sma_60":13422.67,"sma_120":13776.42},{"date":"2024-12-04","open":12262,"high":12482,"low":12177,"close":12482,"volume":46456,"rsi_14":58.75,"sma_20":12766.0,"sma_60":13421.0,"sma_120":13772.67},{"date":"2024-12-05","open":12482,"high":12482,"low":12043,"close":12243,"volume":78767,"rsi_14":61.57,"sma_20":12724.5,"sma_60":13418.0,"sma_120":13765.17},{"date":"2024-12-06","open":12243,"high":12243,"low":11872,"close":12205,"volume":68294,"rsi_14":53.77,"sma_20":12674.0,"sma_60":13420.33,"sma_120":13754.83},{"date":"2024-12-09","open":12205,"high":12234,"low":11815,"close":12005,"volume":87905,"rsi_14":48.86,"sma_20":12660.5,"sma_60":13419.0,"sma_120":13745.0},{"date":"2024-12-10","open":12005,"high":12491,"low":11843,"close":12482,"volume":37680,"rsi_14":60.62,"sma_20":12683.5,"sma_60":13419.0,"sma_120":13741.67},{"date":"2024-12-11","open":12339,"high":13072,"low":12224,"close":12377,"volume":53784,"rsi_14":61.09,"sma_20":12721.0,"sma_60":13421.67,"sma_120":13725.0},{"date":"2024-12-12","open":12377,"high":12520,"low":12243,"close":12482,"volume":51378,"rsi_14":60.78,"sma_20":12742.0,"sma_60":13426.17,"sma_120":13707.33},{"date":"2024-12-13","open":12291,"high":12548,"low":12291,"close":12548,"volume":25333,"rsi_14":61.09,"sma_20":12784.5,"sma_60":13422.5,"sma_120":13690.08},{"date":"2024-12-16","open":12548,"high":12558,"low":12262,"close":12320,"volume":53121,"rsi_14":50.6,"sma_20":12798.0,"sma_60":13410.17,"sma_120":13664.0},{"date":"2024-12-17","open":12253,"high":12386,"low":12158,"close":12177,"volume":65511,"rsi_14":53.36,"sma_20":12804.5,"sma_60":13397.33,"sma_120":13639.42},{"date":"2024-12-18","open":12148,"high":12405,"low":12148,"close":12386,"volume":16171,"rsi_14":55.95,"sma_20":12827.0,"sma_60":13376.5,"sma_120":13615.83},{"date":"2024-12-19","open":12434,"high":12663,"low":12205,"close":12529,"volume":27507,"rsi_14":58.87,"sma_20":12863.5,"sma_60":13343.83,"sma_120":13590.17},{"date":"2024-12-20","open":12720,"high":12729,"low":12348,"close":12567,"volume":44894,"rsi_14":61.54,"sma_20":12895.5,"sma_60":13320.67,"sma_120":13567.83},{"date":"2024-12-23","open":12520,"high":12710,"low":12520,"close":12644,"volume":23821,"rsi_14":54.95,"sma_20":12929.0,"sma_60":13301.83,"sma_120":13542.0},{"date":"2024-12-24","open":12682,"high":12901,"low":12586,"close":12796,"volume":44649,"rsi_14":57.08,"sma_20":12955.5,"sma_60":13283.17,"sma_120":13526.0},{"date":"2024-12-26","open":12758,"high":12758,"low":12415,"close":12586,"volume":54052,"rsi_14":57.83,"sma_20":12985.0,"sma_60":13258.67,"sma_120":13513.25},{"date":"2024-12-27","open":12722,"high":12722,"low":12451,"close":12577,"volume":54524,"rsi_14":53.85,"sma_20":13000.0,"sma_60":13224.33,"sma_120":13501.33},{"date":"2024-12-30","open":12625,"high":13031,"low":12567,"close":12732,"volume":45273,"rsi_14":61.57,"sma_20":13024.0,"sma_60":13203.67,"sma_120":13489.83},{"date":"2025-01-02","open":12673,"high":12732,"low":12432,"close":12538,"volume":51400,"rsi_14":46.7,"sma_20":13042.5,"sma_60":13182.5,"sma_120":13476.0},{"date":"2025-01-03","open":12606,"high":12606,"low":12316,"close":12374,"volume":55104,"rsi_14":45.41,"sma_20":13029.5,"sma_60":13154.33,"sma_120":13460.25},{"date":"2025-01-06","open":12383,"high":12499,"low":12296,"close":12325,"volume":50541,"rsi_14":41.51,"sma_20":13011.5,"sma_60":13131.17,"sma_120":13444.67},{"date":"2025-01-07","open":12393,"high":12432,"low":12199,"close":12267,"volume":71284,"rsi_14":38.39,"sma_20":13003.0,"sma_60":13106.0,"sma_120":13427.33},{"date":"2025-01-08","open":12209,"high":12625,"low":12170,"close":12441,"volume":76812,"rsi_14":48.29,"sma_20":13005.5,"sma_60":13090.33,"sma_120":13413.67},{"date":"2025-01-09","open":12441,"high":12480,"low":12257,"close":12432,"volume":26500,"rsi_14":51.83,"sma_20":13018.0,"sma_60":13069.17,"sma_120":13402.58},{"date":"2025-01-10","open":12451,"high":12451,"low":12093,"close":12345,"volume":49576,"rsi_14":43.26,"sma_20":13001.0,"sma_60":13046.0,"sma_120":13390.83},{"date":"2025-01-13","open":12345,"high":12693,"low":12209,"close":12470,"volume":43162,"rsi_14":42.61,"sma_20":12996.0,"sma_60":13026.17,"sma_120":13380.83},{"date":"2025-01-14","open":12509,"high":12770,"low":12403,"close":12490,"volume":41515,"rsi_14":41.95,"sma_20":12986.5,"sma_60":13010.5,"sma_120":13371.5},{"date":"2025-01-15","open":12557,"high":12925,"low":12490,"close":12732,"volume":66847,"rsi_14":47.12,"sma_20":12986.0,"sma_60":12999.17,"sma_120":13366.67},{"date":"2025-01-16","open":12703,"high":12828,"low":12586,"close":12683,"volume":30644,"rsi_14":41.11,"sma_20":12995.0,"sma_60":12984.17,"sma_120":13361.83},{"date":"2025-01-17","open":12741,"high":12915,"low":12596,"close":12848,"volume":90806,"rsi_14":52.0,"sma_20":13020.0,"sma_60":12975.67,"sma_120":13351.67},{"date":"2025-01-20","open":12848,"high":13399,"low":12722,"close":13283,"volume":141561,"rsi_14":68.34,"sma_20":13056.5,"sma_60":12974.0,"sma_120":13347.92},{"date":"2025-01-21","open":13447,"high":13612,"low":13186,"close":13534,"volume":75475,"rsi_14":69.86,"sma_20":13098.5,"sma_60":12983.5,"sma_120":13343.83},{"date":"2025-01-22","open":13447,"high":14154,"low":13399,"close":14028,"volume":158610,"rsi_14":82.08,"sma_20":13164.0,"sma_60":13005.0,"sma_120":13346.92},{"date":"2025-01-23","open":13883,"high":14125,"low":13544,"close":13786,"volume":95424,"rsi_14":79.44,"sma_20":13213.0,"sma_60":13021.17,"sma_120":13351.42},{"date":"2025-01-24","open":13564,"high":13873,"low":13370,"close":13534,"volume":94780,"rsi_14":73.23,"sma_20":13241.0,"sma_60":13037.33,"sma_120":13353.25},{"date":"2025-01-31","open":13476,"high":13738,"low":13264,"close":13728,"volume":59484,"rsi_14":76.68,"sma_20":13290.0,"sma_60":13051.5,"sma_120":13356.42},{"date":"2025-02-03","open":13496,"high":13960,"low":13399,"close":13709,"volume":103917,"rsi_14":74.53,"sma_20":13348.5,"sma_60":13069.0,"sma_120":13359.92},{"date":"2025-02-04","open":13709,"high":14250,"low":13709,"close":13921,"volume":100730,"rsi_14":76.74,"sma_20":13410.0,"sma_60":13089.33,"sma_120":13367.5},{"date":"2025-02-05","open":13863,"high":14270,"low":13863,"close":14154,"volume":83341,"rsi_14":80.86,"sma_20":13493.5,"sma_60":13109.83,"sma_120":13377.08},{"date":"2025-02-06","open":14318,"high":15131,"low":14154,"close":14860,"volume":234679,"rsi_14":84.02,"sma_20":13622.0,"sma_60":13144.17,"sma_120":13397.75},{"date":"2025-02-07","open":14821,"high":14928,"low":14125,"close":14463,"volume":101092,"rsi_14":75.37,"sma_20":13732.5,"sma_60":13170.0,"sma_120":13424.0},{"date":"2025-02-10","open":14473,"high":14899,"low":14337,"close":14802,"volume":108937,"rsi_14":75.97,"sma_20":13863.5,"sma_60":13197.0,"sma_120":13448.5},{"date":"2025-02-11","open":14802,"high":14957,"low":14299,"close":14386,"volume":65089,"rsi_14":69.56,"sma_20":13964.0,"sma_60":13214.5,"sma_120":13469.33},{"date":"2025-02-12","open":14512,"high":14512,"low":14289,"close":14463,"volume":31625,"rsi_14":68.93,"sma_20":14069.0,"sma_60":13249.17,"sma_120":13490.17},{"date":"2025-02-13","open":14918,"high":15247,"low":14512,"close":14628,"volume":134240,"rsi_14":66.83,"sma_20":14187.0,"sma_60":13290.5,"sma_120":13502.0},{"date":"2025-02-14","open":14512,"high":14773,"low":14483,"close":14628,"volume":57271,"rsi_14":64.6,"sma_20":14298.5,"sma_60":13338.5,"sma_120":13515.25},{"date":"2025-02-17","open":14550,"high":14976,"low":14531,"close":14812,"volume":59918,"rsi_14":61.41,"sma_20":14418.5,"sma_60":13382.33,"sma_120":13522.08},{"date":"2025-02-18","open":14773,"high":15111,"low":14744,"close":14947,"volume":91045,"rsi_14":67.44,"sma_20":14533.0,"sma_60":13434.5,"sma_120":13532.5},{"date":"2025-02-19","open":15005,"high":15150,"low":14589,"close":14831,"volume":99734,"rsi_14":70.3,"sma_20":14644.0,"sma_60":13479.0,"sma_120":13539.5},{"date":"2025-02-20","open":14657,"high":14802,"low":14396,"close":14541,"volume":69339,"rsi_14":62.35,"sma_20":14731.5,"sma_60":13518.67,"sma_120":13545.58},{"date":"2025-02-21","open":14415,"high":14715,"low":14415,"close":14618,"volume":22494,"rsi_14":63.58,"sma_20":14800.5,"sma_60":13561.33,"sma_120":13552.92},{"date":"2025-02-24","open":14415,"high":14744,"low":14367,"close":14608,"volume":37187,"rsi_14":60.92,"sma_20":14856.0,"sma_60":13606.0,"sma_120":13562.0},{"date":"2025-02-25","open":14608,"high":15431,"low":14589,"close":15247,"volume":181443,"rsi_14":65.4,"sma_20":14919.0,"sma_60":13659.5,"sma_120":13578.42},{"date":"2025-02-26","open":15286,"high":15363,"low":15015,"close":15315,"volume":38863,"rsi_14":57.81,"sma_20":14998.0,"sma_60":13713.33,"sma_120":13592.25},{"date":"2025-02-27","open":15373,"high":15373,"low":14899,"close":15044,"volume":53862,"rsi_14":60.42,"sma_20":15076.0,"sma_60":13757.5,"sma_120":13607.33},{"date":"2025-02-28","open":14802,"high":15082,"low":14618,"close":14802,"volume":59799,"rsi_14":50.0,"sma_20":15131.5,"sma_60":13802.17,"sma_120":13624.42},{"date":"2025-03-04","open":14695,"high":14763,"low":14163,"close":14279,"volume":121551,"rsi_14":48.1,"sma_20":15161.0,"sma_60":13836.5,"sma_120":13638.08},{"date":"2025-03-05","open":14279,"high":14589,"low":14105,"close":14550,"volume":87115,"rsi_14":51.46,"sma_20":15193.5,"sma_60":13875.83,"sma_120":13654.17},{"date":"2025-03-06","open":14512,"high":14628,"low":14221,"close":14560,"volume":64335,"rsi_14":48.81,"sma_20":15214.5,"sma_60":13916.83,"sma_120":13671.42},{"date":"2025-03-07","open":14454,"high":14773,"low":14337,"close":14434,"volume":33790,"rsi_14":46.73,"sma_20":15192.5,"sma_60":13948.0,"sma_120":13685.33},{"date":"2025-03-10","open":14434,"high":14628,"low":14260,"close":14521,"volume":29160,"rsi_14":44.93,"sma_20":15195.5,"sma_60":13979.83,"sma_120":13700.42},{"date":"2025-03-11","open":14318,"high":14579,"low":14279,"close":14425,"volume":40964,"rsi_14":40.75,"sma_20":15176.0,"sma_60":14014.17,"sma_120":13716.08},{"date":"2025-03-12","open":14589,"high":14589,"low":14125,"close":14279,"volume":83341,"rsi_14":40.34,"sma_20":15170.5,"sma_60":14046.67,"sma_120":13733.5},{"date":"2025-03-13","open":14260,"high":14415,"low":14221,"close":14279,"volume":50491,"rsi_14":44.91,"sma_20":15161.0,"sma_60":14082.67,"sma_120":13750.83},{"date":"2025-03-14","open":14415,"high":14415,"low":13902,"close":14105,"volume":67132,"rsi_14":40.36,"sma_20":15134.0,"sma_60":14107.33,"sma_120":13763.17},{"date":"2025-03-17","open":14105,"high":14589,"low":14076,"close":14512,"volume":45661,"rsi_14":48.42,"sma_20":15128.0,"sma_60":14140.83,"sma_120":13781.25},{"date":"2025-03-18","open":14425,"high":14570,"low":14154,"close":14299,"volume":47441,"rsi_14":31.99,"sma_20":15101.5,"sma_60":14168.83,"sma_120":13797.5},{"date":"2025-03-19","open":14125,"high":14396,"low":14125,"close":14289,"volume":52344,"rsi_14":30.08,"sma_20":15067.5,"sma_60":14195.5,"sma_120":13809.0},{"date":"2025-03-20","open":14289,"high":14454,"low":14279,"close":14357,"volume":44343,"rsi_14":35.51,"sma_20":15043.0,"sma_60":14227.33,"sma_120":13818.75},{"date":"2025-03-21","open":14279,"high":14705,"low":14231,"close":14589,"volume":66316,"rsi_14":45.49,"sma_20":15045.5,"sma_60":14265.67,"sma_120":13831.5},{"date":"2025-03-24","open":14589,"high":14705,"low":14434,"close":14560,"volume":54999,"rsi_14":57.51,"sma_20":15042.5,"sma_60":14299.83,"sma_120":13838.17},{"date":"2025-03-25","open":14521,"high":14695,"low":14270,"close":14608,"volume":60865,"rsi_14":51.76,"sma_20":15042.5,"sma_60":14332.33,"sma_120":13838.08},{"date":"2025-03-26","open":14570,"high":14695,"low":14386,"close":14434,"volume":50742,"rsi_14":46.52,"sma_20":15000.5,"sma_60":14361.17,"sma_120":13840.92},{"date":"2025-03-27","open":14463,"high":14463,"low":14125,"close":14386,"volume":51401,"rsi_14":48.6,"sma_20":14952.5,"sma_60":14387.83,"sma_120":13844.83},{"date":"2025-03-28","open":14386,"high":14405,"low":14086,"close":14270,"volume":29268,"rsi_14":42.86,"sma_20":14912.5,"sma_60":14409.83,"sma_120":13846.5},{"date":"2025-03-31","open":14038,"high":14337,"low":13912,"close":14221,"volume":66191,"rsi_14":44.07,"sma_20":14882.5,"sma_60":14434.67,"sma_120":13846.67},{"date":"2025-04-01","open":14366,"high":14415,"low":14076,"close":14396,"volume":46988,"rsi_14":53.33,"sma_20":14888.5,"sma_60":14466.0,"sma_120":13845.17},{"date":"2025-04-02","open":14444,"high":14444,"low":14163,"close":14163,"volume":12388,"rsi_14":47.06,"sma_20":14868.5,"sma_60":14490.67,"sma_120":13847.17},{"date":"2025-04-03","open":13980,"high":14009,"low":13457,"close":13999,"volume":119864,"rsi_14":47.29,"sma_20":14839.5,"sma_60":14515.83,"sma_120":13849.17},{"date":"2025-04-04","open":13757,"high":13757,"low":12480,"close":12886,"volume":412490,"rsi_14":19.57,"sma_20":14759.5,"sma_60":14524.67,"sma_120":13839.5},{"date":"2025-04-07","open":12886,"high":13206,"low":12596,"close":12944,"volume":101053,"rsi_14":23.08,"sma_20":14678.0,"sma_60":14535.33,"sma_120":13833.25},{"date":"2025-04-08","open":12877,"high":13225,"low":12741,"close":12790,"volume":39695,"rsi_14":21.82,"sma_20":14593.5,"sma_60":14544.33,"sma_120":13825.17},{"date":"2025-04-09","open":13002,"high":13138,"low":12615,"close":12703,"volume":55702,"rsi_14":19.13,"sma_20":14512.0,"sma_60":14548.83,"sma_120":13819.58},{"date":"2025-04-10","open":13138,"high":13544,"low":12915,"close":13544,"volume":39486,"rsi_14":34.12,"sma_20":14474.0,"sma_60":14568.0,"sma_120":13818.58},{"date":"2025-04-11","open":13196,"high":13709,"low":13080,"close":13399,"volume":32346,"rsi_14":32.95,"sma_20":14437.5,"sma_60":14586.17,"sma_120":13816.08},{"date":"2025-04-14","open":13389,"high":13418,"low":13167,"close":13341,"volume":18508,"rsi_14":31.44,"sma_20":14377.0,"sma_60":14601.17,"sma_120":13813.67},{"date":"2025-04-15","open":13264,"high":13718,"low":13264,"close":13718,"volume":28573,"rsi_14":40.11,"sma_20":14347.0,"sma_60":14622.33,"sma_120":13816.42},{"date":"2025-04-16","open":13718,"high":13815,"low":12770,"close":13273,"volume":83105,"rsi_14":36.14,"sma_20":14294.5,"sma_60":14631.67,"sma_120":13815.42},{"date":"2025-04-17","open":13418,"high":13738,"low":13119,"close":13728,"volume":43290,"rsi_14":43.78,"sma_20":14262.0,"sma_60":14649.67,"sma_120":13816.92},{"date":"2025-04-18","open":13612,"high":13776,"low":13544,"close":13776,"volume":41893,"rsi_14":44.89,"sma_20":14220.0,"sma_60":14665.67,"sma_120":13820.67},{"date":"2025-04-21","open":13805,"high":13815,"low":13544,"close":13718,"volume":36989,"rsi_14":42.01,"sma_20":14176.5,"sma_60":14673.17,"sma_120":13823.58},{"date":"2025-04-22","open":13718,"high":13767,"low":13554,"close":13689,"volume":28338,"rsi_14":44.12,"sma_20":14129.0,"sma_60":14675.83,"sma_120":13829.67},{"date":"2025-04-23","open":13825,"high":13863,"low":13573,"close":13767,"volume":37582,"rsi_14":47.06,"sma_20":14094.5,"sma_60":14671.33,"sma_120":13838.17},{"date":"2025-04-24","open":13815,"high":13815,"low":13554,"close":13738,"volume":27787,"rsi_14":64.86,"sma_20":14061.0,"sma_60":14670.5,"sma_120":13845.83},{"date":"2025-04-25","open":13825,"high":13873,"low":13612,"close":13834,"volume":30992,"rsi_14":65.33,"sma_20":14038.5,"sma_60":14675.67,"sma_120":13856.5},{"date":"2025-04-28","open":13883,"high":13931,"low":13651,"close":13747,"volume":23102,"rsi_14":66.89,"sma_20":14014.0,"sma_60":14676.0,"sma_120":13863.75},{"date":"2025-04-29","open":13747,"high":14125,"low":13651,"close":14076,"volume":88939,"rsi_14":72.33,"sma_20":13997.5,"sma_60":14682.33,"sma_120":13875.67},{"date":"2025-04-30","open":14057,"high":14057,"low":13525,"close":13786,"volume":46444,"rsi_14":54.79,"sma_20":13978.0,"sma_60":14680.0,"sma_120":13884.67},{"date":"2025-05-02","open":13641,"high":13873,"low":13631,"close":13815,"volume":16286,"rsi_14":58.63,"sma_20":13968.5,"sma_60":14674.17,"sma_120":13892.0},{"date":"2025-05-07","open":13796,"high":13825,"low":13622,"close":13738,"volume":15341,"rsi_14":58.17,"sma_20":14012.5,"sma_60":14654.83,"sma_120":13899.5},{"date":"2025-05-08","open":13834,"high":13834,"low":13351,"close":13593,"volume":42653,"rsi_14":47.14,"sma_20":14046.0,"sma_60":14639.83,"sma_120":13904.92},{"date":"2025-05-09","open":13641,"high":13641,"low":13476,"close":13573,"volume":17183,"rsi_14":58.47,"sma_20":14086.5,"sma_60":14618.67,"sma_120":13907.83},{"date":"2025-05-12","open":13631,"high":13641,"low":13515,"close":13622,"volume":15770,"rsi_14":46.1,"sma_20":14134.0,"sma_60":14605.5,"sma_120":13910.0},{"date":"2025-05-13","open":13612,"high":14347,"low":13593,"close":14231,"volume":152063,"rsi_14":61.81,"sma_20":14169.5,"sma_60":14601.5,"sma_120":13925.33},{"date":"2025-05-14","open":14221,"high":14299,"low":13883,"close":14202,"volume":81095,"rsi_14":62.76,"sma_20":14211.0,"sma_60":14594.17,"sma_120":13942.33},{"date":"2025-05-15","open":14134,"high":14134,"low":13902,"close":13989,"volume":47822,"rsi_14":57.21,"sma_20":14244.5,"sma_60":14583.17,"sma_120":13960.83},{"date":"2025-05-16","open":14009,"high":14096,"low":13467,"close":13467,"volume":74192,"rsi_14":44.06,"sma_20":14231.5,"sma_60":14560.0,"sma_120":13971.17},{"date":"2025-05-19","open":13757,"high":14221,"low":13757,"close":14221,"volume":74908,"rsi_14":57.44,"sma_20":14280.5,"sma_60":14547.5,"sma_120":13991.0},{"date":"2025-05-20","open":14192,"high":14308,"low":14057,"close":14260,"volume":66145,"rsi_14":56.67,"sma_20":14308.0,"sma_60":14537.67,"sma_120":14008.33},{"date":"2025-05-21","open":14318,"high":14318,"low":14076,"close":14076,"volume":32473,"rsi_14":55.0,"sma_20":14323.5,"sma_60":14529.67,"sma_120":14024.17},{"date":"2025-05-22","open":14202,"high":14202,"low":13834,"close":14018,"volume":36181,"rsi_14":49.04,"sma_20":14339.0,"sma_60":14519.33,"sma_120":14040.33},{"date":"2025-05-23","open":14154,"high":14163,"low":13796,"close":13931,"volume":49423,"rsi_14":52.58,"sma_20":14351.5,"sma_60":14507.67,"sma_120":14056.83},{"date":"2025-05-26","open":13931,"high":13999,"low":13680,"close":13999,"volume":62879,"rsi_14":53.22,"sma_20":14363.5,"sma_60":14486.17,"sma_120":14072.83},{"date":"2025-05-27","open":13999,"high":14260,"low":13921,"close":14076,"volume":30931,"rsi_14":55.93,"sma_20":14381.0,"sma_60":14464.83,"sma_120":14089.08},{"date":"2025-05-28","open":14250,"high":14250,"low":13931,"close":14018,"volume":41183,"rsi_14":57.69,"sma_20":14390.5,"sma_60":14447.17,"sma_120":14102.33},{"date":"2025-05-29","open":13941,"high":14415,"low":13941,"close":14308,"volume":53222,"rsi_14":62.1,"sma_20":14419.5,"sma_60":14438.67,"sma_120":14120.42},{"date":"2025-05-30","open":14299,"high":14347,"low":14067,"close":14347,"volume":45361,"rsi_14":61.98,"sma_20":14433.5,"sma_60":14439.83,"sma_120":14138.17},{"date":"2025-06-02","open":14357,"high":14366,"low":13941,"close":14018,"volume":59272,"rsi_14":46.13,"sma_20":14445.5,"sma_60":14430.67,"sma_120":14153.25},{"date":"2025-06-04","open":14028,"high":14444,"low":14028,"close":14221,"volume":59699,"rsi_14":50.33,"sma_20":14466.5,"sma_60":14424.83,"sma_120":14170.83},{"date":"2025-06-05","open":14376,"high":14396,"low":14086,"close":14260,"volume":46859,"rsi_14":54.93,"sma_20":14493.5,"sma_60":14421.83,"sma_120":14184.92},{"date":"2025-06-09","open":14250,"high":14560,"low":14221,"close":14541,"volume":65881,"rsi_14":71.43,"sma_20":14542.5,"sma_60":14422.17,"sma_120":14201.0},{"date":"2025-06-10","open":14512,"high":14579,"low":14231,"close":14279,"volume":59562,"rsi_14":51.44,"sma_20":14579.0,"sma_60":14419.67,"sma_120":14216.92},{"date":"2025-06-11","open":14347,"high":14608,"low":14163,"close":14463,"volume":70404,"rsi_14":54.71,"sma_20":14622.5,"sma_60":14422.83,"sma_120":14234.75},{"date":"2025-06-12","open":14396,"high":14608,"low":14154,"close":14163,"volume":83758,"rsi_14":51.91,"sma_20":14619.0,"sma_60":14420.83,"sma_120":14251.75},{"date":"2025-06-13","open":14308,"high":14308,"low":13815,"close":13883,"volume":47637,"rsi_14":47.29,"sma_20":14602.5,"sma_60":14417.0,"sma_120":14262.17},{"date":"2025-06-16","open":14018,"high":14154,"low":13689,"close":14047,"volume":35141,"rsi_14":52.26,"sma_20":14605.5,"sma_60":14409.0,"sma_120":14274.92},{"date":"2025-06-17","open":13931,"high":14192,"low":13796,"close":13796,"volume":62163,"rsi_14":46.32,"sma_20":14622.5,"sma_60":14400.33,"sma_120":14284.58},{"date":"2025-06-18","open":13796,"high":14105,"low":13718,"close":13931,"volume":47741,"rsi_14":47.42,"sma_20":14607.5,"sma_60":14394.17,"sma_120":14294.83},{"date":"2025-06-19","open":13931,"high":14308,"low":13931,"close":14299,"volume":49823,"rsi_14":54.49,"sma_20":14609.5,"sma_60":14393.17,"sma_120":14310.25},{"date":"2025-06-20","open":14299,"high":14366,"low":14009,"close":14192,"volume":32440,"rsi_14":48.03,"sma_20":14615.5,"sma_60":14386.33,"sma_120":14326.0},{"date":"2025-06-23","open":14192,"high":14192,"low":13873,"close":13980,"volume":43859,"rsi_14":44.1,"sma_20":14613.5,"sma_60":14376.33,"sma_120":14338.08},{"date":"2025-06-24","open":14221,"high":14386,"low":14028,"close":14163,"volume":65760,"rsi_14":52.44,"sma_20":14625.5,"sma_60":14368.67,"sma_120":14350.5},{"date":"2025-06-25","open":14396,"high":14396,"low":13854,"close":13970,"volume":66126,"rsi_14":45.75,"sma_20":14624.0,"sma_60":14360.67,"sma_120":14360.92},{"date":"2025-06-26","open":14028,"high":14028,"low":13699,"close":13786,"volume":43784,"rsi_14":42.37,"sma_20":14609.0,"sma_60":14350.33,"sma_120":14369.08},{"date":"2025-06-27","open":14028,"high":14550,"low":13960,"close":14415,"volume":117313,"rsi_14":48.18,"sma_20":14629.5,"sma_60":14352.83,"sma_120":14381.33},{"date":"2025-06-30","open":14415,"high":14550,"low":14192,"close":14396,"volume":73828,"rsi_14":51.81,"sma_20":14634.0,"sma_60":14355.83,"sma_120":14395.25},{"date":"2025-07-01","open":14396,"high":14812,"low":14270,"close":14686,"volume":64759,"rsi_14":53.35,"sma_20":14651.5,"sma_60":14360.83,"sma_120":14413.42},{"date":"2025-07-02","open":14666,"high":14763,"low":14270,"close":14376,"volume":40008,"rsi_14":53.2,"sma_20":14670.0,"sma_60":14364.5,"sma_120":14427.58},{"date":"2025-07-03","open":14753,"high":15237,"low":14724,"close":15082,"volume":120326,"rsi_14":65.98,"sma_20":14714.5,"sma_60":14383.17,"sma_120":14449.5},{"date":"2025-07-04","open":15082,"high":15160,"low":14657,"close":14734,"volume":38769,"rsi_14":58.72,"sma_20":14739.0,"sma_60":14415.0,"sma_120":14469.83},{"date":"2025-07-07","open":14589,"high":14966,"low":14541,"close":14899,"volume":50912,"rsi_14":64.32,"sma_20":14757.5,"sma_60":14448.67,"sma_120":14492.0},{"date":"2025-07-08","open":14899,"high":15073,"low":14753,"close":14831,"volume":33008,"rsi_14":61.89,"sma_20":14786.0,"sma_60":14483.83,"sma_120":14514.08},{"date":"2025-07-09","open":14841,"high":14976,"low":14705,"close":14928,"volume":32231,"rsi_14":58.95,"sma_20":14810.0,"sma_60":14522.17,"sma_120":14535.5},{"date":"2025-07-10","open":14899,"high":15150,"low":14753,"close":14947,"volume":45616,"rsi_14":61.02,"sma_20":14850.5,"sma_60":14546.33,"sma_120":14557.17},{"date":"2025-07-11","open":14947,"high":15131,"low":14821,"close":14899,"volume":38123,"rsi_14":64.09,"sma_20":14903.0,"sma_60":14572.17,"sma_120":14579.17},{"date":"2025-07-14","open":14908,"high":15247,"low":14521,"close":15092,"volume":76996,"rsi_14":64.2,"sma_20":14957.0,"sma_60":14602.33,"sma_120":14601.75},{"date":"2025-07-15","open":15073,"high":15092,"low":14928,"close":15092,"volume":37142,"rsi_14":68.24,"sma_20":15024.0,"sma_60":14626.0,"sma_120":14624.17},{"date":"2025-07-16","open":14966,"high":15237,"low":14821,"close":14947,"volume":18847,"rsi_14":69.11,"sma_20":15076.5,"sma_60":14654.83,"sma_120":14643.25},{"date":"2025-07-17","open":14947,"high":15082,"low":14792,"close":14889,"volume":23203,"rsi_14":59.61,"sma_20":15107.0,"sma_60":14674.83,"sma_120":14662.25},{"date":"2025-07-18","open":14899,"high":14966,"low":14628,"close":14966,"volume":29342,"rsi_14":61.3,"sma_20":15147.0,"sma_60":14695.33,"sma_120":14680.5},{"date":"2025-07-21","open":14947,"high":14995,"low":14802,"close":14966,"volume":43618,"rsi_14":56.28,"sma_20":15198.0,"sma_60":14716.83,"sma_120":14695.0},{"date":"2025-07-22","open":15092,"high":15092,"low":14705,"close":14773,"volume":33654,"rsi_14":59.36,"sma_20":15229.5,"sma_60":14735.5,"sma_120":14705.67},{"date":"2025-07-23","open":14773,"high":15218,"low":14686,"close":15150,"volume":50516,"rsi_14":51.89,"sma_20":15290.5,"sma_60":14759.33,"sma_120":14715.33},{"date":"2025-07-24","open":15237,"high":15237,"low":14899,"close":15092,"volume":20436,"rsi_14":61.94,"sma_20":15358.0,"sma_60":14782.67,"sma_120":14726.58},{"date":"2025-07-25","open":14976,"high":15063,"low":14821,"close":14889,"volume":28850,"rsi_14":49.69,"sma_20":15382.5,"sma_60":14800.83,"sma_120":14738.25},{"date":"2025-07-28","open":14773,"high":14879,"low":14415,"close":14589,"volume":49605,"rsi_14":43.17,"sma_20":15392.5,"sma_60":14815.33,"sma_120":14745.67},{"date":"2025-07-29","open":14666,"high":14695,"low":14067,"close":14657,"volume":51714,"rsi_14":42.22,"sma_20":15391.0,"sma_60":14825.33,"sma_120":14753.83},{"date":"2025-07-30","open":14512,"high":14705,"low":14415,"close":14695,"volume":25776,"rsi_14":42.86,"sma_20":15407.5,"sma_60":14841.0,"sma_120":14760.5},{"date":"2025-07-31","open":14802,"high":14802,"low":14541,"close":14686,"volume":19811,"rsi_14":43.82,"sma_20":15387.0,"sma_60":14856.0,"sma_120":14765.08},{"date":"2025-08-01","open":14608,"high":14608,"low":14018,"close":14057,"volume":33655,"rsi_14":26.01,"sma_20":15352.0,"sma_60":14861.5,"sma_120":14758.17},{"date":"2025-08-04","open":14366,"high":14366,"low":13747,"close":13844,"volume":25946,"rsi_14":23.67,"sma_20":15297.5,"sma_60":14865.83,"sma_120":14752.83},{"date":"2025-08-05","open":13980,"high":14057,"low":13767,"close":13883,"volume":16870,"rsi_14":26.5,"sma_20":15248.5,"sma_60":14871.17,"sma_120":14744.92},{"date":"2025-08-06","open":13796,"high":13989,"low":13757,"close":13883,"volume":9052,"rsi_14":27.19,"sma_20":15194.5,"sma_60":14875.67,"sma_120":14740.58},{"date":"2025-08-07","open":13883,"high":14057,"low":13805,"close":13892,"volume":14376,"rsi_14":24.89,"sma_20":15140.0,"sma_60":14869.83,"sma_120":14735.67},{"date":"2025-08-08","open":13999,"high":13999,"low":13776,"close":13776,"volume":12067,"rsi_14":23.61,"sma_20":15082.0,"sma_60":14862.5,"sma_120":14728.33},{"date":"2025-08-11","open":13776,"high":13902,"low":13699,"close":13786,"volume":16488,"rsi_14":26.17,"sma_20":15014.5,"sma_60":14859.0,"sma_120":14721.08},{"date":"2025-08-12","open":13786,"high":13931,"low":13757,"close":13854,"volume":10308,"rsi_14":13.19,"sma_20":14950.5,"sma_60":14865.67,"sma_120":14712.83},{"date":"2025-08-13","open":13989,"high":13989,"low":13670,"close":13680,"volume":18607,"rsi_14":12.37,"sma_20":14885.0,"sma_60":14856.33,"sma_120":14701.92},{"date":"2025-08-14","open":13670,"high":13776,"low":13389,"close":13418,"volume":27851,"rsi_14":12.0,"sma_20":14809.0,"sma_60":14841.83,"sma_120":14689.75},{"date":"2025-08-18","open":13544,"high":13544,"low":13060,"close":13060,"volume":23887,"rsi_14":11.65,"sma_20":14710.5,"sma_60":14824.33,"sma_120":14677.0},{"date":"2025-08-19","open":13022,"high":13225,"low":12644,"close":12673,"volume":33194,"rsi_14":7.11,"sma_20":14592.0,"sma_60":14801.17,"sma_120":14660.25},{"date":"2025-08-20","open":12799,"high":12964,"low":12306,"close":12964,"volume":59920,"rsi_14":16.23,"sma_20":14498.5,"sma_60":14784.5,"sma_120":14646.08},{"date":"2025-08-21","open":12973,"high":13022,"low":12703,"close":12722,"volume":21042,"rsi_14":14.88,"sma_20":14373.0,"sma_60":14762.5,"sma_120":14624.33},{"date":"2025-08-22","open":12867,"high":13060,"low":12732,"close":12780,"volume":23379,"rsi_14":21.3,"sma_20":14253.5,"sma_60":14740.17,"sma_120":14602.5},{"date":"2025-08-25","open":13728,"high":13921,"low":13505,"close":13718,"volume":99971,"rsi_14":47.87,"sma_20":14193.0,"sma_60":14735.0,"sma_120":14591.08},{"date":"2025-08-26","open":13718,"high":13873,"low":13534,"close":13796,"volume":34612,"rsi_14":48.54,"sma_20":14152.0,"sma_60":14726.17,"sma_120":14582.42},{"date":"2025-08-27","open":13660,"high":14018,"low":13660,"close":13980,"volume":36233,"rsi_14":51.52,"sma_20":14117.0,"sma_60":14719.83,"sma_120":14579.83},{"date":"2025-08-28","open":14028,"high":14550,"low":13834,"close":14444,"volume":49001,"rsi_14":57.6,"sma_20":14104.0,"sma_60":14727.17,"sma_120":14578.92},{"date":"2025-08-29","open":14512,"high":14618,"low":14444,"close":14570,"volume":33273,"rsi_14":60.9,"sma_20":14098.0,"sma_60":14733.17,"sma_120":14579.0},{"date":"2025-09-01","open":14179,"high":14312,"low":13659,"close":14038,"volume":67348,"rsi_14":57.58,"sma_20":14114.0,"sma_60":14735.0,"sma_120":14578.42},{"date":"2025-09-02","open":14376,"high":14618,"low":14047,"close":14396,"volume":37227,"rsi_14":57.14,"sma_20":14142.5,"sma_60":14732.5,"sma_120":14577.33},{"date":"2025-09-03","open":14560,"high":14560,"low":14134,"close":14347,"volume":30907,"rsi_14":59.1,"sma_20":14166.5,"sma_60":14733.67,"sma_120":14576.67},{"date":"2025-09-04","open":14444,"high":14512,"low":14250,"close":14279,"volume":33085,"rsi_14":62.4,"sma_20":14187.0,"sma_60":14730.5,"sma_120":14576.67},{"date":"2025-09-05","open":14308,"high":14308,"low":14144,"close":14250,"volume":26126,"rsi_14":68.92,"sma_20":14205.5,"sma_60":14732.0,"sma_120":14576.42},{"date":"2025-09-08","open":14134,"high":14270,"low":13931,"close":14125,"volume":42956,"rsi_14":75.17,"sma_20":14223.5,"sma_60":14736.17,"sma_120":14576.58},{"date":"2025-09-09","open":14163,"high":14173,"low":13960,"close":14125,"volume":16817,"rsi_14":72.39,"sma_20":14241.0,"sma_60":14737.5,"sma_120":14573.25},{"date":"2025-09-10","open":14144,"high":14492,"low":14076,"close":14444,"volume":37343,"rsi_14":82.25,"sma_20":14271.5,"sma_60":14748.67,"sma_120":14574.5},{"date":"2025-09-11","open":14512,"high":14512,"low":14260,"close":14425,"volume":19229,"rsi_14":81.25,"sma_20":14310.0,"sma_60":14757.17,"sma_120":14575.67},{"date":"2025-09-12","open":14659,"high":14659,"low":14376,"close":14385,"volume":43664,"rsi_14":63.92,"sma_20":14352.5,"sma_60":14756.17,"sma_120":14574.67},{"date":"2025-09-15","open":14385,"high":14385,"low":14063,"close":14278,"volume":54852,"rsi_14":58.88,"sma_20":14408.0,"sma_60":14755.17,"sma_120":14570.75},{"date":"2025-09-16","open":14170,"high":14200,"low":14024,"close":14180,"volume":53492,"rsi_14":51.6,"sma_20":14478.5,"sma_60":14756.17,"sma_120":14566.25},{"date":"2025-09-17","open":14170,"high":14200,"low":13848,"close":13946,"volume":70194,"rsi_14":29.88,"sma_20":14522.0,"sma_60":14750.0,"sma_120":14559.33},{"date":"2025-09-18","open":13936,"high":14004,"low":13751,"close":13858,"volume":49443,"rsi_14":23.53,"sma_20":14577.0,"sma_60":14746.83,"sma_120":14553.75},{"date":"2025-09-19","open":14160,"high":14470,"low":14160,"close":14310,"volume":39938,"rsi_14":30.43,"sma_20":14632.0,"sma_60":14747.83,"sma_120":14549.08},{"date":"2025-09-22","open":13897,"high":14112,"low":13887,"close":13985,"volume":38082,"rsi_14":28.89,"sma_20":14638.5,"sma_60":14738.0,"sma_120":14545.42},{"date":"2025-09-23","open":13907,"high":14112,"low":13721,"close":13809,"volume":36624,"rsi_14":26.35,"sma_20":14632.0,"sma_60":14725.5,"sma_120":14540.67},{"date":"2025-09-24","open":13809,"high":13887,"low":13535,"close":13545,"volume":55103,"rsi_14":23.21,"sma_20":14602.5,"sma_60":14703.5,"sma_120":14532.17},{"date":"2025-09-25","open":13740,"high":13916,"low":13516,"close":13711,"volume":23857,"rsi_14":30.77,"sma_20":14557.5,"sma_60":14689.67,"sma_120":14527.08},{"date":"2025-09-26","open":13780,"high":13858,"low":13711,"close":13819,"volume":14616,"rsi_14":37.22,"sma_20":14511.5,"sma_60":14665.5,"sma_120":14524.33},{"date":"2025-09-29","open":13682,"high":14122,"low":13682,"close":13985,"volume":49104,"rsi_14":42.64,"sma_20":14484.5,"sma_60":14650.17,"sma_120":14532.58},{"date":"2025-09-30","open":14170,"high":14170,"low":13809,"close":14024,"volume":54250,"rsi_14":32.74,"sma_20":14458.0,"sma_60":14632.67,"sma_120":14540.67},{"date":"2025-10-01","open":14063,"high":14063,"low":13594,"close":13623,"volume":62614,"rsi_14":26.57,"sma_20":14413.5,"sma_60":14609.5,"sma_120":14546.67},{"date":"2025-10-02","open":13701,"high":13937,"low":13701,"close":13760,"volume":29726,"rsi_14":31.44,"sma_20":14375.5,"sma_60":14585.67,"sma_120":14553.92},{"date":"2025-10-10","open":13555,"high":13672,"low":13291,"close":13457,"volume":39613,"rsi_14":29.61,"sma_20":14327.5,"sma_60":14557.67,"sma_120":14552.0},{"date":"2025-10-13","open":13438,"high":13672,"low":13271,"close":13672,"volume":65421,"rsi_14":38.07,"sma_20":14297.0,"sma_60":14534.17,"sma_120":14553.17},{"date":"2025-10-14","open":13496,"high":13662,"low":13486,"close":13565,"volume":70297,"rsi_14":40.49,"sma_20":14261.0,"sma_60":14505.5,"sma_120":14553.92},{"date":"2025-10-15","open":13486,"high":13789,"low":13486,"close":13770,"volume":48228,"rsi_14":46.43,"sma_20":14219.0,"sma_60":14480.33,"sma_120":14553.17},{"date":"2025-10-16","open":13809,"high":13809,"low":13379,"close":13516,"volume":89090,"rsi_14":40.16,"sma_20":14165.0,"sma_60":14453.33,"sma_120":14554.08},{"date":"2025-10-17","open":13653,"high":13653,"low":13115,"close":13144,"volume":76835,"rsi_14":34.75,"sma_20":14101.5,"sma_60":14421.0,"sma_120":14547.92},{"date":"2025-10-20","open":13144,"high":13643,"low":13047,"close":13643,"volume":43844,"rsi_14":47.3,"sma_20":14069.0,"sma_60":14395.83,"sma_120":14545.58},{"date":"2025-10-21","open":13643,"high":13672,"low":13447,"close":13643,"volume":42006,"rsi_14":51.74,"sma_20":14041.5,"sma_60":14370.67,"sma_120":14543.75},{"date":"2025-10-22","open":13643,"high":13643,"low":12705,"close":13438,"volume":19381,"rsi_14":45.21,"sma_20":14015.5,"sma_60":14345.33,"sma_120":14540.42},{"date":"2025-10-23","open":13525,"high":13525,"low":13291,"close":13340,"volume":11492,"rsi_14":41.58,"sma_20":13985.5,"sma_60":14311.83,"sma_120":14535.58},{"date":"2025-10-24","open":13477,"high":13477,"low":13164,"close":13447,"volume":16122,"rsi_14":40.35,"sma_20":13958.0,"sma_60":14281.17,"sma_120":14531.92},{"date":"2025-10-27","open":13389,"high":13389,"low":13183,"close":13320,"volume":35180,"rsi_14":37.76,"sma_20":13924.0,"sma_60":14251.83,"sma_120":14526.33},{"date":"2025-10-28","open":13418,"high":13486,"low":13183,"close":13408,"volume":24920,"rsi_14":45.8,"sma_20":13903.5,"sma_60":14229.17,"sma_120":14522.25},{"date":"2025-10-29","open":13525,"high":13525,"low":13183,"close":13330,"volume":33706,"rsi_14":43.18,"sma_20":13892.5,"sma_60":14204.0,"sma_120":14514.67},{"date":"2025-10-30","open":13330,"high":13428,"low":13095,"close":13095,"volume":29002,"rsi_14":43.02,"sma_20":13861.0,"sma_60":14174.17,"sma_120":14507.58},{"date":"2025-10-31","open":13193,"high":13213,"low":12998,"close":13174,"volume":27481,"rsi_14":39.84,"sma_20":13828.0,"sma_60":14145.83,"sma_120":14500.92},{"date":"2025-11-03","open":13262,"high":13262,"low":12998,"close":12998,"volume":16608,"rsi_14":38.76,"sma_20":13777.5,"sma_60":14125.33,"sma_120":14493.42},{"date":"2025-11-04","open":13017,"high":13017,"low":12656,"close":12705,"volume":58141,"rsi_14":29.59,"sma_20":13710.0,"sma_60":14103.5,"sma_120":14484.67},{"date":"2025-11-05","open":12607,"high":12900,"low":12460,"close":12490,"volume":42472,"rsi_14":30.04,"sma_20":13652.0,"sma_60":14077.33,"sma_120":14474.25},{"date":"2025-11-06","open":12695,"high":13125,"low":12441,"close":12597,"volume":27236,"rsi_14":38.14,"sma_20":13596.5,"sma_60":14053.0,"sma_120":14464.33},{"date":"2025-11-07","open":12685,"high":12685,"low":12323,"close":12499,"volume":24342,"rsi_14":20.0,"sma_20":13547.5,"sma_60":14026.83,"sma_120":14448.33},{"date":"2025-11-10","open":12705,"high":12998,"low":12597,"close":12949,"volume":31916,"rsi_14":35.27,"sma_20":13510.5,"sma_60":14010.33,"sma_120":14436.42},{"date":"2025-11-11","open":12773,"high":12988,"low":12773,"close":12861,"volume":40384,"rsi_14":37.12,"sma_20":13474.5,"sma_60":13992.17,"sma_120":14425.58},{"date":"2025-11-12","open":12861,"high":12998,"low":12744,"close":12998,"volume":32124,"rsi_14":42.49,"sma_20":13435.0,"sma_60":13975.17,"sma_120":14420.42},{"date":"2025-11-13","open":12871,"high":12998,"low":12626,"close":12802,"volume":37219,"rsi_14":36.36,"sma_20":13398.5,"sma_60":13957.83,"sma_120":14407.08},{"date":"2025-11-14","open":12939,"high":13066,"low":12734,"close":12900,"volume":37225,"rsi_14":41.0,"sma_20":13386.0,"sma_60":13946.67,"sma_120":14394.25},{"date":"2025-11-17","open":12998,"high":13359,"low":12753,"close":13242,"volume":47382,"rsi_14":46.79,"sma_20":13365.5,"sma_60":13947.5,"sma_120":14385.92},{"date":"2025-11-18","open":13369,"high":13369,"low":12675,"close":12724,"volume":80853,"rsi_14":40.0,"sma_20":13318.5,"sma_60":13946.17,"sma_120":14373.67},{"date":"2025-11-19","open":12851,"high":13144,"low":12675,"close":12978,"volume":39174,"rsi_14":48.08,"sma_20":13295.0,"sma_60":13944.17,"sma_120":14364.33},{"date":"2025-11-20","open":12998,"high":12998,"low":12802,"close":12871,"volume":20894,"rsi_14":45.08,"sma_20":13271.0,"sma_60":13944.5,"sma_120":14353.5},{"date":"2025-11-21","open":12861,"high":12988,"low":12753,"close":12988,"volume":20942,"rsi_14":49.84,"sma_20":13247.5,"sma_60":13945.83,"sma_120":14343.0},{"date":"2025-11-24","open":13037,"high":13086,"low":12744,"close":12802,"volume":12036,"rsi_14":51.68,"sma_20":13221.0,"sma_60":13927.83,"sma_120":14331.42},{"date":"2025-11-25","open":12900,"high":12910,"low":12675,"close":12675,"volume":17623,"rsi_14":53.29,"sma_20":13183.5,"sma_60":13906.33,"sma_120":14316.25},{"date":"2025-11-26","open":12685,"high":12998,"low":12607,"close":12949,"volume":21227,"rsi_14":55.88,"sma_20":13164.0,"sma_60":13886.33,"sma_120":14303.08},{"date":"2025-11-27","open":12949,"high":13037,"low":12763,"close":12841,"volume":19533,"rsi_14":55.7,"sma_20":13151.0,"sma_60":13856.5,"sma_120":14291.83},{"date":"2025-11-28","open":12998,"high":12998,"low":12665,"close":12724,"volume":42933,"rsi_14":45.79,"sma_20":13128.0,"sma_60":13822.5,"sma_120":14277.83},{"date":"2025-12-01","open":12920,"high":12920,"low":12607,"close":12607,"volume":14312,"rsi_14":45.29,"sma_20":13108.0,"sma_60":13790.0,"sma_120":14262.5},{"date":"2025-12-02","open":13076,"high":13535,"low":12978,"close":13310,"volume":83823,"rsi_14":54.79,"sma_20":13139.0,"sma_60":13769.0,"sma_120":14250.75},{"date":"2025-12-03","open":13262,"high":13379,"low":13086,"close":13222,"volume":26948,"rsi_14":56.66,"sma_20":13176.5,"sma_60":13747.33,"sma_120":14240.5},{"date":"2025-12-04","open":13359,"high":13369,"low":13027,"close":13066,"volume":29945,"rsi_14":52.58,"sma_20":13200.5,"sma_60":13724.17,"sma_120":14227.33},{"date":"2025-12-05","open":13095,"high":13183,"low":12998,"close":13115,"volume":21965,"rsi_14":47.83,"sma_20":13232.0,"sma_60":13702.33,"sma_120":14217.17},{"date":"2025-12-08","open":13281,"high":13281,"low":12880,"close":13027,"volume":48744,"rsi_14":56.08,"sma_20":13236.0,"sma_60":13681.17,"sma_120":14208.67},{"date":"2025-12-09","open":12949,"high":13154,"low":12793,"close":13066,"volume":66088,"rsi_14":51.93,"sma_20":13246.5,"sma_60":13660.67,"sma_120":14199.08},{"date":"2025-12-10","open":13056,"high":13086,"low":12802,"close":12978,"volume":16283,"rsi_14":52.38,"sma_20":13245.5,"sma_60":13633.17,"sma_120":14190.92},{"date":"2025-12-11","open":13076,"high":13095,"low":12861,"close":12988,"volume":9065,"rsi_14":50.0,"sma_20":13255.0,"sma_60":13606.17,"sma_120":14181.67},{"date":"2025-12-12","open":13086,"high":13174,"low":12910,"close":13008,"volume":15491,"rsi_14":55.17,"sma_20":13260.5,"sma_60":13582.67,"sma_120":14169.42},{"date":"2025-12-15","open":13154,"high":13330,"low":12949,"close":13193,"volume":24311,"rsi_14":62.68,"sma_20":13258.0,"sma_60":13564.17,"sma_120":14159.67},{"date":"2025-12-16","open":13281,"high":13281,"low":12832,"close":13027,"volume":84614,"rsi_14":52.02,"sma_20":13273.5,"sma_60":13544.5,"sma_120":14150.33},{"date":"2025-12-17","open":13086,"high":13086,"low":12832,"close":12998,"volume":21641,"rsi_14":54.21,"sma_20":13274.5,"sma_60":13528.33,"sma_120":14139.17},{"date":"2025-12-18","open":12851,"high":12998,"low":12802,"close":12822,"volume":28773,"rsi_14":52.55,"sma_20":13272.0,"sma_60":13509.5,"sma_120":14128.17},{"date":"2025-12-19","open":12920,"high":13027,"low":12773,"close":12998,"volume":40324,"rsi_14":59.9,"sma_20":13272.5,"sma_60":13492.67,"sma_120":14120.25},{"date":"2025-12-22","open":12900,"high":13379,"low":12900,"close":13291,"volume":73572,"rsi_14":49.38,"sma_20":13297.5,"sma_60":13480.83,"sma_120":14109.42},{"date":"2025-12-23","open":13271,"high":13428,"low":13017,"close":13037,"volume":21653,"rsi_14":44.63,"sma_20":13316.0,"sma_60":13467.67,"sma_120":14096.58},{"date":"2025-12-24","open":13193,"high":13193,"low":12939,"close":12968,"volume":23463,"rsi_14":47.02,"sma_20":13317.0,"sma_60":13457.83,"sma_120":14080.67},{"date":"2025-12-26","open":13008,"high":13066,"low":12861,"close":12900,"volume":24922,"rsi_14":43.53,"sma_20":13320.0,"sma_60":13444.0,"sma_120":14066.83},{"date":"2025-12-29","open":13200,"high":13240,"low":13020,"close":13060,"volume":24875,"rsi_14":42.29,"sma_20":13322.0,"sma_60":13426.0,"sma_120":14045.75},{"date":"2025-12-30","open":13010,"high":13230,"low":13000,"close":13060,"volume":23512,"rsi_14":40.94,"sma_20":13330.0,"sma_60":13405.17,"sma_120":14027.67},{"date":"2026-01-02","open":12930,"high":13090,"low":12900,"close":12950,"volume":35422,"rsi_14":40.46,"sma_20":13296.5,"sma_60":13381.83,"sma_120":14007.25},{"date":"2026-01-05","open":12920,"high":13140,"low":12760,"close":12780,"volume":37000,"rsi_14":36.51,"sma_20":13259.0,"sma_60":13362.5,"sma_120":13986.0},{"date":"2026-01-06","open":12780,"high":12910,"low":12720,"close":12770,"volume":40277,"rsi_14":35.64,"sma_20":13229.0,"sma_60":13342.0,"sma_120":13963.83},{"date":"2026-01-07","open":12730,"high":12840,"low":12730,"close":12770,"volume":27306,"rsi_14":28.4,"sma_20":13196.5,"sma_60":13325.33,"sma_120":13941.5},{"date":"2026-01-08","open":12770,"high":12770,"low":12630,"close":12740,"volume":30351,"rsi_14":30.97,"sma_20":13167.0,"sma_60":13304.5,"sma_120":13919.33},{"date":"2026-01-09","open":12890,"high":12960,"low":12670,"close":12680,"volume":30337,"rsi_14":30.38,"sma_20":13132.5,"sma_60":13284.5,"sma_120":13895.0},{"date":"2026-01-12","open":12680,"high":12940,"low":12300,"close":12340,"volume":82921,"rsi_14":27.59,"sma_20":13085.5,"sma_60":13255.33,"sma_120":13867.83},{"date":"2026-01-13","open":12340,"high":12740,"low":12340,"close":12520,"volume":48942,"rsi_14":27.59,"sma_20":13047.0,"sma_60":13233.5,"sma_120":13843.42},{"date":"2026-01-14","open":12770,"high":12890,"low":12510,"close":12550,"volume":31058,"rsi_14":14.29,"sma_20":13009.0,"sma_60":13218.5,"sma_120":13819.75},{"date":"2026-01-15","open":12460,"high":12730,"low":12330,"close":12610,"volume":49098,"rsi_14":21.26,"sma_20":12964.5,"sma_60":13196.0,"sma_120":13795.92},{"date":"2026-01-16","open":12690,"high":12690,"low":12460,"close":12490,"volume":42135,"rsi_14":39.43,"sma_20":13087.5,"sma_60":13783.17,"sma_120":14259.08},{"date":"2026-01-19","open":12480,"high":12640,"low":12440,"close":12640,"volume":29407,"rsi_14":30.0,"sma_20":12889.5,"sma_60":13153.0,"sma_120":13749.17},{"date":"2026-01-20","open":12600,"high":12820,"low":12600,"close":12660,"volume":31805,"rsi_14":34.38,"sma_20":12866.5,"sma_60":13136.5,"sma_120":13724.17},{"date":"2026-01-21","open":12550,"high":12740,"low":12130,"close":12250,"volume":57621,"rsi_14":26.04,"sma_20":12814.0,"sma_60":13111.33,"sma_120":13696.25},{"date":"2026-01-22","open":11882,"high":12106,"low":11813,"close":11999,"volume":64618,"rsi_14":29.19,"sma_20":12748.0,"sma_60":13088.83,"sma_120":13670.33},{"date":"2026-01-23","open":11999,"high":12165,"low":11843,"close":12018,"volume":57510,"rsi_14":33.56,"sma_20":12696.0,"sma_60":13065.17,"sma_120":13647.17},{"date":"2026-01-26","open":12517,"high":12624,"low":12370,"close":12458,"volume":55822,"rsi_14":49.47,"sma_20":12670.0,"sma_60":13050.33,"sma_120":13627.17},{"date":"2026-01-27","open":12527,"high":12527,"low":12194,"close":12331,"volume":52859,"rsi_14":46.31,"sma_20":12641.0,"sma_60":13037.33,"sma_120":13605.75},{"date":"2026-01-28","open":12429,"high":12429,"low":12214,"close":12214,"volume":47717,"rsi_14":44.34,"sma_20":12613.0,"sma_60":13021.0,"sma_120":13583.42},{"date":"2026-01-29","open":12419,"high":12419,"low":12077,"close":12282,"volume":38559,"rsi_14":47.42,"sma_20":12588.5,"sma_60":13008.83,"sma_120":13567.08},{"date":"2026-01-30","open":12570,"high":12830,"low":12570,"close":12710,"volume":42913,"rsi_14":59.59,"sma_20":12576.5,"sma_60":13004.0,"sma_120":13553.75},{"date":"2026-02-02","open":12810,"high":12850,"low":12500,"close":12770,"volume":63696,"rsi_14":56.91,"sma_20":12576.0,"sma_60":13003.83,"sma_120":13540.58},{"date":"2026-02-03","open":12870,"high":13370,"low":12710,"close":13370,"volume":48983,"rsi_14":67.23,"sma_20":12606.0,"sma_60":13011.83,"sma_120":13532.42},{"date":"2026-02-04","open":13370,"high":13570,"low":13100,"close":13460,"volume":31554,"rsi_14":52.0,"sma_20":13110.5,"sma_60":13759.5,"sma_120":14246.0},{"date":"2026-02-05","open":13550,"high":13680,"low":13430,"close":13560,"volume":49425,"rsi_14":55.9,"sma_20":13149.5,"sma_60":13738.33,"sma_120":14236.0},{"date":"2026-02-06","open":13560,"high":13560,"low":13120,"close":13370,"volume":38943,"rsi_14":52.13,"sma_20":13173.5,"sma_60":13715.17,"sma_120":14222.83},{"date":"2026-02-09","open":13430,"high":13620,"low":13310,"close":13530,"volume":41527,"rsi_14":49.74,"sma_20":13210.5,"sma_60":13695.17,"sma_120":14213.58},{"date":"2026-02-10","open":13420,"high":13780,"low":13380,"close":13780,"volume":35083,"rsi_14":60.8,"sma_20":13237.0,"sma_60":13681.5,"sma_120":14208.83},{"date":"2026-02-11","open":13730,"high":13880,"low":13650,"close":13750,"volume":30931,"rsi_14":57.14,"sma_20":13266.5,"sma_60":13667.33,"sma_120":14202.42},{"date":"2026-02-12","open":13870,"high":13940,"low":13750,"close":13900,"volume":24158,"rsi_14":60.96,"sma_20":13296.5,"sma_60":13650.17,"sma_120":14199.42},{"date":"2026-02-13","open":13900,"high":13900,"low":13480,"close":13820,"volume":77366,"rsi_14":58.05,"sma_20":13332.5,"sma_60":13632.0,"sma_120":14194.58},{"date":"2026-02-19","open":13900,"high":13960,"low":13590,"close":13960,"volume":79831,"rsi_14":63.27,"sma_20":13370.5,"sma_60":13619.33,"sma_120":14187.75},{"date":"2026-02-20","open":13850,"high":14160,"low":13850,"close":14100,"volume":62392,"rsi_14":67.38,"sma_20":13398.0,"sma_60":13610.83,"sma_120":14183.0},{"date":"2026-02-23","open":14200,"high":14500,"low":14040,"close":14430,"volume":76867,"rsi_14":67.88,"sma_20":13468.5,"sma_60":13609.5,"sma_120":14182.83},{"date":"2026-02-24","open":14240,"high":14380,"low":14100,"close":14350,"volume":64623,"rsi_14":68.5,"sma_20":13522.0,"sma_60":13610.83,"sma_120":14180.42},{"date":"2026-02-25","open":14400,"high":14410,"low":14050,"close":14110,"volume":38839,"rsi_14":75.97,"sma_20":13470.5,"sma_60":13160.83,"sma_120":13533.58},{"date":"2026-02-26","open":13970,"high":14040,"low":13600,"close":13660,"volume":37068,"rsi_14":67.67,"sma_20":13587.5,"sma_60":13597.67,"sma_120":14172.75},{"date":"2026-02-27","open":13700,"high":13700,"low":13260,"close":13320,"volume":43181,"rsi_14":47.39,"sma_20":13551.0,"sma_60":13170.67,"sma_120":13513.58},{"date":"2026-03-03","open":13320,"high":13540,"low":13150,"close":13190,"volume":70881,"rsi_14":43.17,"sma_20":13585.5,"sma_60":13173.5,"sma_120":13498.0},{"date":"2026-03-04","open":13000,"high":13090,"low":12380,"close":12620,"volume":85650,"rsi_14":37.86,"sma_20":13588.0,"sma_60":13168.83,"sma_120":13479.42},{"date":"2026-03-05","open":12970,"high":13380,"low":12710,"close":13320,"volume":24946,"rsi_14":47.11,"sma_20":13618.5,"sma_60":13163.83,"sma_120":13466.42},{"date":"2026-03-06","open":13320,"high":13320,"low":12900,"close":13100,"volume":20737,"rsi_14":40.56,"sma_20":13635.0,"sma_60":13156.67,"sma_120":13452.0},{"date":"2026-03-09","open":12760,"high":12970,"low":12520,"close":12900,"volume":52705,"rsi_14":38.73,"sma_20":13611.5,"sma_60":13148.83,"sma_120":13436.5},{"date":"2026-03-10","open":13030,"high":13290,"low":12770,"close":13220,"volume":21209,"rsi_14":41.37,"sma_20":13599.5,"sma_60":13145.5,"sma_120":13423.92},{"date":"2026-03-11","open":13290,"high":13930,"low":13170,"close":13610,"volume":53866,"rsi_14":47.53,"sma_20":13602.0,"sma_60":13150.17,"sma_120":13415.67},{"date":"2026-03-12","open":13570,"high":13930,"low":13530,"close":13630,"volume":29307,"rsi_14":46.0,"sma_20":13615.0,"sma_60":13154.5,"sma_120":13407.58},{"date":"2026-03-13","open":13520,"high":13700,"low":13430,"close":13470,"volume":21544,"rsi_14":42.41,"sma_20":13612.0,"sma_60":13157.67,"sma_120":13395.42},{"date":"2026-03-16","open":13480,"high":13580,"low":13320,"close":13420,"volume":22852,"rsi_14":36.95,"sma_20":13594.0,"sma_60":13447.17,"sma_120":13990.67},{"date":"2026-03-17","open":13390,"high":13790,"low":13340,"close":13690,"volume":27940,"rsi_14":41.87,"sma_20":13591.0,"sma_60":13444.0,"sma_120":13974.75},{"date":"2026-03-18","open":13790,"high":13840,"low":13610,"close":13830,"volume":24340,"rsi_14":46.46,"sma_20":13587.5,"sma_60":13439.67,"sma_120":13960.0},{"date":"2026-03-19","open":13820,"high":13820,"low":13420,"close":13450,"volume":28286,"rsi_14":47.3,"sma_20":13569.0,"sma_60":13433.33,"sma_120":13943.33},{"date":"2026-03-20","open":13690,"high":13690,"low":13300,"close":13530,"volume":26529,"rsi_14":52.89,"sma_20":13547.5,"sma_60":13434.67,"sma_120":13927.83},{"date":"2026-03-23","open":13005,"high":13025,"low":12605,"close":12614,"volume":37803,"rsi_14":46.6,"sma_20":13488.0,"sma_60":13417.17,"sma_120":13906.5},{"date":"2026-03-24","open":12859,"high":12917,"low":12605,"close":12820,"volume":39120,"rsi_14":56.65,"sma_20":13422.5,"sma_60":13403.17,"sma_120":13886.92},{"date":"2026-03-25","open":12800,"high":13025,"low":12741,"close":12781,"volume":32056,"rsi_14":46.13,"sma_20":13359.0,"sma_60":13392.0,"sma_120":13868.67},{"date":"2026-03-26","open":12800,"high":12937,"low":12722,"close":12771,"volume":15710,"rsi_14":49.48,"sma_20":13307.0,"sma_60":13382.33,"sma_120":13847.08},{"date":"2026-03-27","open":12761,"high":12761,"low":12527,"close":12663,"volume":21169,"rsi_14":51.07,"sma_20":13272.0,"sma_60":13369.0,"sma_120":13825.08},{"date":"2026-03-30","open":12605,"high":12605,"low":12399,"close":12458,"volume":31025,"rsi_14":41.26,"sma_20":13243.5,"sma_60":13354.33,"sma_120":13803.08},{"date":"2026-03-31","open":12585,"high":12585,"low":12312,"close":12370,"volume":26534,"rsi_14":30.13,"sma_20":13217.0,"sma_60":13336.67,"sma_120":13782.92},{"date":"2026-04-01","open":12409,"high":12654,"low":12409,"close":12536,"volume":11195,"rsi_14":34.25,"sma_20":13227.5,"sma_60":13323.17,"sma_120":13763.58},{"date":"2026-04-02","open":12546,"high":12673,"low":12155,"close":12253,"volume":48803,"rsi_14":32.58,"sma_20":13188.5,"sma_60":13308.83,"sma_120":13741.5},{"date":"2026-04-03","open":12610,"high":12870,"low":12550,"close":12820,"volume":12386,"rsi_14":39.66,"sma_20":13174.5,"sma_60":13297.83,"sma_120":13721.83},{"date":"2026-04-06","open":12527,"high":12663,"low":12253,"close":12458,"volume":39608,"rsi_14":32.59,"sma_20":13167.0,"sma_60":13288.67,"sma_120":13707.0},{"date":"2026-04-07","open":12663,"high":12663,"low":12136,"close":12155,"volume":36663,"rsi_14":25.78,"sma_20":13128.0,"sma_60":13279.33,"sma_120":13691.42},{"date":"2026-04-08","open":12243,"high":12575,"low":12243,"close":12478,"volume":20023,"rsi_14":37.94,"sma_20":13086.0,"sma_60":13279.17,"sma_120":13678.25},{"date":"2026-04-09","open":12595,"high":12605,"low":12302,"close":12409,"volume":10337,"rsi_14":35.23,"sma_20":13039.5,"sma_60":13276.0,"sma_120":13664.5},{"date":"2026-04-10","open":12624,"high":12624,"low":12351,"close":12439,"volume":11242,"rsi_14":45.95,"sma_20":13002.5,"sma_60":13275.0,"sma_120":13650.92},{"date":"2026-04-13","open":12605,"high":12693,"low":12439,"close":12439,"volume":8531,"rsi_14":40.3,"sma_20":12968.0,"sma_60":13266.33,"sma_120":13638.33},{"date":"2026-04-14","open":12585,"high":12673,"low":12312,"close":12331,"volume":43364,"rsi_14":38.94,"sma_20":12914.5,"sma_60":13257.33,"sma_120":13624.75},{"date":"2026-04-15","open":12399,"high":12507,"low":12214,"close":12253,"volume":55201,"rsi_14":37.67,"sma_20":12850.0,"sma_60":13244.67,"sma_120":13609.92},{"date":"2026-04-16","open":12419,"high":12741,"low":12321,"close":12683,"volume":36143,"rsi_14":50.4,"sma_20":12826.5,"sma_60":13242.67,"sma_120":13600.25},{"date":"2026-04-17","open":12781,"high":12800,"low":12536,"close":12683,"volume":26738,"rsi_14":55.07,"sma_20":12799.0,"sma_60":13239.0,"sma_120":13592.83},{"date":"2026-04-20","open":12732,"high":12751,"low":12527,"close":12536,"volume":19985,"rsi_14":53.65,"sma_20":12795.0,"sma_60":13227.0,"sma_120":13587.25},{"date":"2026-04-21","open":12634,"high":12732,"low":12478,"close":12663,"volume":20101,"rsi_14":52.84,"sma_20":12787.0,"sma_60":13226.0,"sma_120":13586.08},{"date":"2026-04-22","open":12663,"high":12663,"low":12409,"close":12458,"volume":37048,"rsi_14":54.75,"sma_20":12770.5,"sma_60":13217.17,"sma_120":13580.67},{"date":"2026-04-23","open":12497,"high":12595,"low":12253,"close":12321,"volume":45192,"rsi_14":44.93,"sma_20":12747.5,"sma_60":13207.83,"sma_120":13576.17},{"date":"2026-04-24","open":12419,"high":12634,"low":12282,"close":12439,"volume":27381,"rsi_14":49.53,"sma_20":12736.0,"sma_60":13198.5,"sma_120":13572.17},{"date":"2026-04-27","open":12390,"high":12595,"low":12321,"close":12321,"volume":39216,"rsi_14":54.4,"sma_20":12729.0,"sma_60":13190.33,"sma_120":13559.08},{"date":"2026-04-28","open":12312,"high":12487,"low":12282,"close":12312,"volume":34152,"rsi_14":44.72,"sma_20":12726.0,"sma_60":13184.17,"sma_120":13545.25},{"date":"2026-04-29","open":12360,"high":12360,"low":12155,"close":12155,"volume":35396,"rsi_14":42.35,"sma_20":12706.5,"sma_60":13170.67,"sma_120":13528.5},{"date":"2026-04-30","open":12380,"high":12380,"low":12057,"close":12116,"volume":55305,"rsi_14":43.12,"sma_20":12691.5,"sma_60":12939.0,"sma_120":13203.5},{"date":"2026-05-04","open":12263,"high":12263,"low":11960,"close":11989,"volume":38572,"rsi_14":37.5,"sma_20":12672.0,"sma_60":13160.5,"sma_120":13436.58},{"date":"2026-05-06","open":12106,"high":12106,"low":11628,"close":11676,"volume":69692,"rsi_14":33.66,"sma_20":12632.0,"sma_60":13136.83,"sma_120":13413.17},{"date":"2026-05-07","open":11911,"high":11911,"low":11344,"close":11403,"volume":64411,"rsi_14":30.67,"sma_20":12593.5,"sma_60":13107.0,"sma_120":13387.67},{"date":"2026-05-08","open":11403,"high":11628,"low":11403,"close":11501,"volume":40040,"rsi_14":18.32,"sma_20":12543.5,"sma_60":13077.17,"sma_120":13364.08},{"date":"2026-05-11","open":11510,"high":11637,"low":11129,"close":11256,"volume":56544,"rsi_14":16.2,"sma_20":12484.5,"sma_60":13046.33,"sma_120":13338.42},{"date":"2026-05-12","open":11139,"high":11188,"low":10670,"close":10787,"volume":72758,"rsi_14":14.06,"sma_20":12400.0,"sma_60":13004.83,"sma_120":13306.0},{"date":"2026-05-13","open":10895,"high":11022,"low":10533,"close":10787,"volume":72537,"rsi_14":9.32,"sma_20":12315.5,"sma_60":12959.17,"sma_120":13273.75},{"date":"2026-05-14","open":11178,"high":11520,"low":11100,"close":11383,"volume":74873,"rsi_14":30.07,"sma_20":12267.0,"sma_60":12924.17,"sma_120":13248.17},{"date":"2026-05-15","open":11530,"high":11579,"low":11256,"close":11334,"volume":42917,"rsi_14":31.09,"sma_20":12220.0,"sma_60":12885.83,"sma_120":13223.08},{"date":"2026-05-18","open":11334,"high":11413,"low":10924,"close":11315,"volume":45302,"rsi_14":27.63,"sma_20":12150.0,"sma_60":12848.5,"sma_120":13198.67},{"date":"2026-05-19","open":11481,"high":11481,"low":10963,"close":10973,"volume":58593,"rsi_14":25.36,"sma_20":12062.5,"sma_60":12803.0,"sma_120":13173.33},{"date":"2026-05-20","open":11188,"high":11188,"low":10611,"close":10846,"volume":47093,"rsi_14":24.32,"sma_20":11976.0,"sma_60":12753.0,"sma_120":13147.08},{"date":"2026-05-21","open":10895,"high":11149,"low":10807,"close":10983,"volume":14874,"rsi_14":29.31,"sma_20":11890.0,"sma_60":12699.83,"sma_120":13121.5},{"date":"2026-05-22","open":11139,"high":11461,"low":11002,"close":11334,"volume":28214,"rsi_14":37.58,"sma_20":11832.5,"sma_60":12654.0,"sma_120":13098.92},{"date":"2026-05-26","open":11276,"high":11374,"low":10797,"close":10934,"volume":73192,"rsi_14":34.57,"sma_20":11761.5,"sma_60":12605.33,"sma_120":13074.42},{"date":"2026-05-27","open":10895,"high":10934,"low":10377,"close":10523,"volume":104336,"rsi_14":33.61,"sma_20":11663.5,"sma_60":12557.17,"sma_120":13048.67},{"date":"2026-05-28","open":10523,"high":10680,"low":10260,"close":10494,"volume":80541,"rsi_14":36.12,"sma_20":11570.0,"sma_60":12514.17,"sma_120":13021.25},{"date":"2026-05-29","open":10416,"high":10602,"low":10357,"close":10357,"volume":48802,"rsi_14":32.74,"sma_20":11470.0,"sma_60":12471.0,"sma_120":12991.75},{"date":"2026-06-01","open":10543,"high":10543,"low":10250,"close":10250,"volume":44600,"rsi_14":34.15,"sma_20":11372.5,"sma_60":12435.5,"sma_120":12959.92},{"date":"2026-06-02","open":10172,"high":10348,"low":9927,"close":10162,"volume":52947,"rsi_14":38.81,"sma_20":11272.5,"sma_60":12386.83,"sma_120":12927.0},{"date":"2026-06-04","open":10064,"high":10250,"low":10006,"close":10074,"volume":67466,"rsi_14":37.63,"sma_20":11174.5,"sma_60":12340.33,"sma_120":12896.75},{"date":"2026-06-05","open":9976,"high":10211,"low":9888,"close":10035,"volume":23016,"rsi_14":21.01,"sma_20":11090.5,"sma_60":12296.5,"sma_120":12865.67},{"date":"2026-06-08","open":9937,"high":9937,"low":9732,"close":9742,"volume":38155,"rsi_14":19.01,"sma_20":11005.5,"sma_60":12242.33,"sma_120":12834.0},{"date":"2026-06-09","open":9673,"high":10357,"low":9673,"close":10308,"volume":21638,"rsi_14":33.86,"sma_20":10944.5,"sma_60":12191.33,"sma_120":12805.33},{"date":"2026-06-10","open":10230,"high":10279,"low":9908,"close":10279,"volume":48247,"rsi_14":37.63,"sma_20":10894.5,"sma_60":12139.5,"sma_120":12777.33},{"date":"2026-06-11","open":10201,"high":10426,"low":10064,"close":10377,"volume":31504,"rsi_14":41.55,"sma_20":10873.5,"sma_60":12092.0,"sma_120":12748.42},{"date":"2026-06-12","open":10445,"high":10533,"low":10318,"close":10475,"volume":39802,"rsi_14":40.71,"sma_20":10857.5,"sma_60":12047.0,"sma_120":12722.5},{"date":"2026-06-15","open":10475,"high":10699,"low":10455,"close":10690,"volume":13962,"rsi_14":37.59,"sma_20":10822.0,"sma_60":12001.17,"sma_120":12701.58},{"date":"2026-06-16","open":10699,"high":10797,"low":10318,"close":10465,"volume":60078,"rsi_14":40.32,"sma_20":10777.5,"sma_60":11949.17,"sma_120":12674.5},{"date":"2026-06-17","open":10445,"high":10602,"low":10318,"close":10406,"volume":65333,"rsi_14":61.73,"sma_20":10587.5,"sma_60":11662.33,"sma_120":12497.83},{"date":"2026-06-18","open":10494,"high":10494,"low":10025,"close":10064,"volume":23568,"rsi_14":40.98,"sma_20":10684.5,"sma_60":11848.67,"sma_120":12618.17},{"date":"2026-06-19","open":10064,"high":10064,"low":9771,"close":9918,"volume":20990,"rsi_14":40.82,"sma_20":10637.0,"sma_60":11802.67,"sma_120":12589.0},{"date":"2026-06-22","open":10015,"high":10015,"low":9673,"close":9693,"volume":23835,"rsi_14":38.91,"sma_20":10571.0,"sma_60":11749.33,"sma_120":12557.0},{"date":"2026-06-23","open":9761,"high":9761,"low":9400,"close":9429,"volume":47248,"rsi_14":36.36,"sma_20":10473.5,"sma_60":11692.17,"sma_120":12523.83},{"date":"2026-06-24","open":9380,"high":9458,"low":9136,"close":9439,"volume":26951,"rsi_14":37.83,"sma_20":10397.0,"sma_60":11635.33,"sma_120":12490.0},{"date":"2026-06-25","open":9497,"high":9497,"low":9146,"close":9165,"volume":20772,"rsi_14":34.71,"sma_20":10327.5,"sma_60":11575.67,"sma_120":12454.5},{"date":"2026-06-26","open":8970,"high":9165,"low":8843,"close":8989,"volume":47891,"rsi_14":36.2,"sma_20":10250.5,"sma_60":11516.5,"sma_120":12419.5},{"date":"2026-06-29","open":8999,"high":9449,"low":8862,"close":9449,"volume":21494,"rsi_14":33.58,"sma_20":10204.0,"sma_60":11466.67,"sma_120":12387.75},{"date":"2026-06-30","open":9507,"high":9546,"low":9253,"close":9439,"volume":18902,"rsi_14":33.83,"sma_20":10162.5,"sma_60":11413.83,"sma_120":12357.42},{"date":"2026-07-01","open":9331,"high":9761,"low":9253,"close":9761,"volume":26806,"rsi_14":39.1,"sma_20":10142.0,"sma_60":11371.33,"sma_120":12332.33},{"date":"2026-07-02","open":9566,"high":10181,"low":9517,"close":9742,"volume":37890,"rsi_14":36.65,"sma_20":10125.0,"sma_60":11323.83,"sma_120":12308.92},{"date":"2026-07-03","open":9918,"high":10025,"low":9732,"close":9957,"volume":16123,"rsi_14":36.65,"sma_20":10121.0,"sma_60":11281.17,"sma_120":12286.42},{"date":"2026-07-06","open":9976,"high":10162,"low":9820,"close":10094,"volume":30868,"rsi_14":43.01,"sma_20":10139.0,"sma_60":11246.0,"sma_120":12265.92},{"date":"2026-07-07","open":10094,"high":10094,"low":9752,"close":10015,"volume":16236,"rsi_14":42.7,"sma_20":10124.0,"sma_60":11204.0,"sma_120":12240.92},{"date":"2026-07-08","open":10006,"high":10162,"low":9722,"close":10015,"volume":27597,"rsi_14":48.95,"sma_20":10110.5,"sma_60":11163.17,"sma_120":12216.67},{"date":"2026-07-09","open":10152,"high":10152,"low":9615,"close":9634,"volume":18364,"rsi_14":44.49,"sma_20":10072.5,"sma_60":11115.33,"sma_120":12188.0},{"date":"2026-07-10","open":9634,"high":10006,"low":9634,"close":9771,"volume":19470,"rsi_14":51.57,"sma_20":10036.5,"sma_60":11069.83,"sma_120":12162.17},{"date":"2026-07-13","open":9771,"high":9996,"low":9458,"close":9761,"volume":15226,"rsi_14":57.46,"sma_20":9989.0,"sma_60":11026.0,"sma_120":12135.42},{"date":"2026-07-14","open":9761,"high":9761,"low":9478,"close":9527,"volume":46685,"rsi_14":51.79,"sma_20":9941.0,"sma_60":10979.5,"sma_120":12103.75},{"date":"2026-07-15","open":9624,"high":9820,"low":9517,"close":9693,"volume":13818,"rsi_14":61.25,"sma_20":9904.5,"sma_60":10928.5,"sma_120":12077.92},{"date":"2026-07-16","open":9800,"high":9898,"low":9624,"close":9820,"volume":21044,"rsi_14":68.09,"sma_20":9892.0,"sma_60":10879.67,"sma_120":12051.0},{"date":"2026-07-20","open":9898,"high":10015,"low":9400,"close":9576,"volume":34928,"rsi_14":53.05,"sma_20":9874.5,"sma_60":10829.17,"sma_120":12022.92},{"date":"2026-07-21","open":9566,"high":9761,"low":9449,"close":9712,"volume":28164,"rsi_14":56.19,"sma_20":9875.5,"sma_60":10778.83,"sma_120":11995.0},{"date":"2026-07-22","open":9712,"high":9859,"low":9624,"close":9859,"volume":20562,"rsi_14":52.4,"sma_20":9897.5,"sma_60":10734.5,"sma_120":11969.92},{"date":"2026-07-23","open":9634,"high":9869,"low":9634,"close":9771,"volume":14164,"rsi_14":50.7,"sma_20":9914.5,"sma_60":10691.0,"sma_120":11945.17},{"date":"2026-07-24","open":9644,"high":9849,"low":9468,"close":9615,"volume":14638,"rsi_14":41.63,"sma_20":9937.5,"sma_60":10642.83,"sma_120":11916.75},{"date":"2026-07-27","open":9722,"high":9898,"low":9595,"close":9771,"volume":20750,"rsi_14":42.18,"sma_20":9977.5,"sma_60":10599.33,"sma_120":11890.58},{"date":"2026-07-28","open":9624,"high":9732,"low":9253,"close":9429,"volume":28865,"rsi_14":37.39,"sma_20":9976.5,"sma_60":10550.17,"sma_120":11862.5},{"date":"2026-07-29","open":9497,"high":9605,"low":8901,"close":9204,"volume":61587,"rsi_14":34.1,"sma_20":9964.5,"sma_60":10499.83,"sma_120":11836.92},{"date":"2026-07-30","open":9283,"high":9507,"low":9146,"close":9429,"volume":14690,"rsi_14":45.71,"sma_20":9947.5,"sma_60":10454.0,"sma_120":11811.42},{"date":"2026-07-31","open":9527,"high":9761,"low":9380,"close":9703,"volume":10104,"rsi_14":48.65,"sma_20":9945.5,"sma_60":10415.0,"sma_120":11787.75},{"date":"2026-08-03","open":9703,"high":9859,"low":9634,"close":9703,"volume":13510,"rsi_14":48.84,"sma_20":9932.5,"sma_60":10381.33,"sma_120":11759.08},{"date":"2026-08-04","open":9771,"high":9820,"low":9703,"close":9800,"volume":9033,"rsi_14":55.74,"sma_20":9917.5,"sma_60":10354.0,"sma_120":11730.5},{"date":"2026-08-05","open":9918,"high":9918,"low":9722,"close":9830,"volume":10362,"rsi_14":53.04,"sma_20":9908.0,"sma_60":10325.5,"sma_120":11701.33},{"date":"2026-08-06","open":9918,"high":9937,"low":9703,"close":9937,"volume":16681,"rsi_14":52.63,"sma_20":9904.0,"sma_60":10303.0,"sma_120":11674.67},{"date":"2026-08-07","open":9859,"high":10240,"low":9859,"close":10191,"volume":15630,"rsi_14":63.76,"sma_20":9932.5,"sma_60":10292.83,"sma_120":11648.83},{"date":"2026-08-10","open":10260,"high":10475,"low":10172,"close":10367,"volume":13425,"rsi_14":64.38,"sma_20":9963.0,"sma_60":10285.67,"sma_120":11622.42},{"date":"2026-08-11","open":10494,"high":10504,"low":10123,"close":10279,"volume":50017,"rsi_14":59.47,"sma_20":9989.5,"sma_60":10266.83,"sma_120":11595.5},{"date":"2026-08-12","open":10279,"high":10357,"low":9937,"close":10162,"volume":31875,"rsi_14":58.7,"sma_20":10022.0,"sma_60":10246.83,"sma_120":11566.33},{"date":"2026-08-13","open":10162,"high":10260,"low":9966,"close":10113,"volume":12597,"rsi_14":61.64,"sma_20":10043.5,"sma_60":10226.33,"sma_120":11537.42},{"date":"2026-08-14","open":10221,"high":10494,"low":10152,"close":10396,"volume":23597,"rsi_14":63.79,"sma_20":10073.0,"sma_60":10216.5,"sma_120":11509.75},{"date":"2026-08-18","open":10416,"high":10416,"low":9879,"close":10162,"volume":48276,"rsi_14":66.97,"sma_20":10103.0,"sma_60":10204.83,"sma_120":11478.92},{"date":"2026-08-19","open":10035,"high":10475,"low":9957,"close":10269,"volume":22463,"rsi_14":76.08,"sma_20":10131.5,"sma_60":10192.67,"sma_120":11446.25},{"date":"2026-08-20","open":10260,"high":10475,"low":10123,"close":10475,"volume":10514,"rsi_14":75.85,"sma_20":10163.0,"sma_60":10178.0,"sma_120":11416.0},{"date":"2026-08-21","open":10396,"high":10504,"low":10172,"close":10504,"volume":25491,"rsi_14":72.53,"sma_20":10200.5,"sma_60":10170.67,"sma_120":11388.0},{"date":"2026-08-24","open":10514,"high":10543,"low":10299,"close":10377,"volume":6682,"rsi_14":67.69,"sma_20":10239.5,"sma_60":10168.17,"sma_120":11362.67},{"date":"2026-08-25","open":10553,"high":10553,"low":10260,"close":10318,"volume":8748,"rsi_14":63.87,"sma_20":10267.5,"sma_60":10165.17,"sma_120":11339.67},{"date":"2026-08-26","open":10318,"high":10523,"low":10318,"close":10338,"volume":6792,"rsi_14":63.68,"sma_20":10314.0,"sma_60":10164.83,"sma_120":11317.92},{"date":"2026-08-27","open":10338,"high":10484,"low":10269,"close":10348,"volume":14690,"rsi_14":61.67,"sma_20":10372.5,"sma_60":10166.5,"sma_120":11301.0},{"date":"2026-08-28","open":10260,"high":10621,"low":10260,"close":10533,"volume":15014,"rsi_14":60.12,"sma_20":10429.0,"sma_60":10172.83,"sma_120":11279.83},{"date":"2026-08-31","open":10533,"high":10621,"low":10367,"close":10611,"volume":12230,"rsi_14":57.67,"sma_20":10475.5,"sma_60":10182.0,"sma_120":11261.17},{"date":"2026-09-01","open":10553,"high":10719,"low":10514,"close":10699,"volume":9325,"rsi_14":63.19,"sma_20":10526.5,"sma_60":10193.33,"sma_120":11244.92},{"date":"2026-09-02","open":10563,"high":10699,"low":10504,"close":10563,"volume":7109,"rsi_14":62.42,"sma_20":10565.5,"sma_60":10207.33,"sma_120":11224.83},{"date":"2026-09-03","open":10582,"high":10690,"low":10494,"close":10504,"volume":13445,"rsi_14":62.05,"sma_20":10600.0,"sma_60":10210.67,"sma_120":11201.0},{"date":"2026-09-04","open":10641,"high":10660,"low":10377,"close":10650,"volume":8321,"rsi_14":58.55,"sma_20":10636.5,"sma_60":10217.0,"sma_120":11178.25},{"date":"2026-09-07","open":11119,"high":11119,"low":10465,"close":10670,"volume":7456,"rsi_14":70.0,"sma_20":10661.0,"sma_60":10222.0,"sma_120":11157.0},{"date":"2026-09-08","open":10572,"high":10748,"low":10563,"close":10592,"volume":12487,"rsi_14":62.99,"sma_20":10672.5,"sma_60":10224.0,"sma_120":11135.5},{"date":"2026-09-09","open":10514,"high":10631,"low":10435,"close":10455,"volume":10914,"rsi_14":49.17,"sma_20":10681.5,"sma_60":10220.0,"sma_120":11110.58},{"date":"2026-09-10","open":10543,"high":10621,"low":10377,"close":10621,"volume":7279,"rsi_14":54.48,"sma_20":10705.0,"sma_60":10222.67,"sma_120":11085.92},{"date":"2026-09-11","open":10523,"high":10748,"low":10465,"close":10670,"volume":19764,"rsi_14":61.9,"sma_20":10733.5,"sma_60":10227.17,"sma_120":11064.83},{"date":"2026-09-14","open":10850,"high":10910,"low":10760,"close":10860,"volume":6200,"rsi_14":61.9,"sma_20":10744.5,"sma_60":10236.5,"sma_120":11042.58},{"date":"2026-09-15","open":10980,"high":10980,"low":10510,"close":10670,"volume":20846,"rsi_14":53.15,"sma_20":10758.0,"sma_60":10245.17,"sma_120":11023.92},{"date":"2026-09-16","open":10680,"high":10690,"low":10480,"close":10660,"volume":5716,"rsi_14":52.45,"sma_20":10765.5,"sma_60":10257.5,"sma_120":11003.42},{"date":"2026-09-17","open":10560,"high":10720,"low":10470,"close":10670,"volume":7620,"rsi_14":45.6,"sma_20":10763.0,"sma_60":10274.5,"sma_120":10983.33},{"date":"2026-09-18","open":10670,"high":10720,"low":10520,"close":10600,"volume":11642,"rsi_14":39.52,"sma_20":10755.5,"sma_60":10290.17,"sma_120":10962.75},{"date":"2026-09-21","open":10750,"high":10750,"low":10400,"close":10570,"volume":9390,"rsi_14":33.9,"sma_20":10753.0,"sma_60":10310.0,"sma_120":10942.83},{"date":"2026-09-22","open":10460,"high":10610,"low":10280,"close":10350,"volume":27480,"rsi_14":31.75,"sma_20":10742.5,"sma_60":10329.17,"sma_120":10922.83},{"date":"2026-09-23","open":10390,"high":10500,"low":10300,"close":10450,"volume":4505,"rsi_14":38.46,"sma_20":10736.0,"sma_60":10342.17,"sma_120":10904.42},{"date":"2026-09-28","open":10330,"high":10500,"low":10310,"close":10310,"volume":6514,"rsi_14":27.13,"sma_20":10722.0,"sma_60":10353.0,"sma_120":10883.42},{"date":"2026-09-29","open":10490,"high":10500,"low":10200,"close":10290,"volume":23581,"rsi_14":25.58,"sma_20":10697.5,"sma_60":10358.0,"sma_120":10864.67},{"date":"2026-09-30","open":10480,"high":10560,"low":10260,"close":10470,"volume":13399,"rsi_14":36.69,"sma_20":10678.0,"sma_60":10366.33,"sma_120":10845.08},{"date":"2026-10-01","open":10570,"high":10570,"low":10320,"close":10470,"volume":14909,"rsi_14":40.8,"sma_20":10654.0,"sma_60":10371.0,"sma_120":10826.08},{"date":"2026-10-02","open":10360,"high":10560,"low":10360,"close":10480,"volume":11918,"rsi_14":32.11,"sma_20":10637.5,"sma_60":10373.5,"sma_120":10809.75},{"date":"2026-10-06","open":10570,"high":10610,"low":10380,"close":10540,"volume":30064,"rsi_14":32.73,"sma_20":10627.0,"sma_60":10378.33,"sma_120":10791.17},{"date":"2026-10-07","open":10600,"high":10600,"low":10290,"close":10380,"volume":17968,"rsi_14":30.0,"sma_20":10601.0,"sma_60":10380.5,"sma_120":10771.83},{"date":"2026-10-08","open":10380,"high":10490,"low":10240,"close":10340,"volume":15600,"rsi_14":34.29,"sma_20":10572.0,"sma_60":10388.5,"sma_120":10751.92},{"date":"2026-10-12","open":10340,"high":10500,"low":10150,"close":10310,"volume":24908,"rsi_14":33.64,"sma_20":10545.5,"sma_60":10393.67,"sma_120":10731.75},{"date":"2026-10-13","open":10240,"high":10500,"low":10140,"close":10370,"volume":17966,"rsi_14":36.61,"sma_20":10529.0,"sma_60":10400.0,"sma_120":10713.0},{"date":"2026-10-14","open":10500,"high":10590,"low":10140,"close":10480,"volume":17069,"rsi_14":44.83,"sma_20":10509.5,"sma_60":10412.17,"sma_120":10695.83},{"date":"2026-10-15","open":10350,"high":10390,"low":10070,"close":10340,"volume":10376,"rsi_14":40.94,"sma_20":10480.5,"sma_60":10419.17,"sma_120":10673.83},{"date":"2026-10-16","open":10400,"high":10500,"low":10350,"close":10370,"volume":12854,"rsi_14":50.93,"sma_20":10456.0,"sma_60":10424.5,"sma_120":10652.08},{"date":"2026-10-19","open":10440,"high":10500,"low":10300,"close":10440,"volume":6833,"rsi_14":49.52,"sma_20":10444.5,"sma_60":10435.17,"sma_120":10632.17},{"date":"2026-10-20","open":10490,"high":10510,"low":10180,"close":10180,"volume":6120,"rsi_14":44.44,"sma_20":10420.5,"sma_60":10439.17,"sma_120":10609.0},{"date":"2026-10-21","open":10160,"high":10250,"low":10010,"close":10130,"volume":12996,"rsi_14":43.33,"sma_20":10393.5,"sma_60":10439.83,"sma_120":10587.17},{"date":"2026-10-22","open":10150,"high":10290,"low":10030,"close":10170,"volume":11298,"rsi_14":35.85,"sma_20":10372.0,"sma_60":10442.67,"sma_120":10566.83},{"date":"2026-10-23","open":10100,"high":10261,"low":9950,"close":9990,"volume":13183,"rsi_14":30.65,"sma_20":10343.0,"sma_60":10445.17,"sma_120":10544.0}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":5.5,"pbr":1.61,"ttm_eps":null,"close":14454.3965},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":5.81,"pbr":1.57,"ttm_eps":null,"close":14349.0771},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":4.26,"pbr":1.3,"ttm_eps":null,"close":12731.5234},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":5.18,"pbr":1.41,"ttm_eps":null,"close":14221.3828},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":5.86,"pbr":1.44,"ttm_eps":null,"close":14395.5225},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":6.25,"pbr":1.38,"ttm_eps":null,"close":14023.8643},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":7.88,"pbr":1.28,"ttm_eps":null,"close":13060.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":7.51,"pbr":1.19,"ttm_eps":null,"close":12370.165},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":5.33,"pbr":0.89,"ttm_eps":null,"close":9438.8457}],"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":"백산","phase":"above-fold","symbol_resolved":true}