{"status":"ok","report":{"price_analysis":{"current":24850.0,"change_1d":-0.6,"change_7d":-6.8,"change_30d":-16.9,"high_30d":33700.0,"low_30d":24050.0,"position_in_range":8.0,"support":25015.0,"resistance":32735.0},"summary":"월덱스(101160)은 Technology 섹터 KR 시장 종목입니다, 시가총액 4103.16억. 현재가 24,850원, 전일 대비 -0.6%, 30일 -16.9%. PER 5.4배 / ROE 4.0%. 기술적 시그널: RSI 14(과매도), MACD 데드크로스. 최근 5일 외국인 순매도 4.23만, 기관 순매수 4.78만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 5.4배입니다. ROE 4.0%입니다. 시가총액 4103.16억. 매출 2955.07억, 영업이익 662.00억.","grade":"C","comment":"PER 5.41배, ROE 3.96%","per":5.41,"pbr":1.08,"roe":3.96,"eps":4594.15,"revenue":295507175451.0,"operating_income":66200156518.0,"net_income":75854250444.0,"market_cap":410315745000,"profit_margin":25.67,"roa":3.25,"operating_margin":22.4,"gross_margin":29.41,"debt_ratio":0.22079026254958506,"total_assets":463470777283.0,"total_equity":379648160295.0,"total_debt":83822616988.0,"dividend_yield":0.3,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 13.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1375.56)가 시그널선(-668.88)을 하회합니다(데드크로스). SMA20 29470, SMA60 29284 — 혼조세입니다. 볼린저밴드 23556~35384 (현재 위치 11%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 14","rsi_14":13.596491228070164,"macd":-1375.5641095701212,"macd_signal":-668.8751592121017,"sma_20":29470.0,"sma_60":29284.166666666668,"bb_upper":35383.74669731466,"bb_lower":23556.253302685345,"atr_14":1458.9285714285713},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -4.23만, 기관 순매수 4.78만. 30일 누적: 외국인 1.97만, 기관 27.37만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-42339.0,"institutional_flow":47802.0,"data":[{"date":"2026-10-23","foreign_net":-3653.0,"institution_net":10624.0,"retail_net":-6971.0},{"date":"2026-10-22","foreign_net":-10383.0,"institution_net":22123.0,"retail_net":-11740.0},{"date":"2026-10-21","foreign_net":-5971.0,"institution_net":5667.0,"retail_net":304.0},{"date":"2026-10-20","foreign_net":-11012.0,"institution_net":9917.0,"retail_net":1095.0},{"date":"2026-10-19","foreign_net":-11320.0,"institution_net":-529.0,"retail_net":11849.0},{"date":"2026-10-16","foreign_net":4709.0,"institution_net":54658.0,"retail_net":-59367.0},{"date":"2026-10-15","foreign_net":-28328.0,"institution_net":26855.0,"retail_net":1473.0},{"date":"2026-10-14","foreign_net":-13149.0,"institution_net":13060.0,"retail_net":89.0},{"date":"2026-10-13","foreign_net":19904.0,"institution_net":-3267.0,"retail_net":-16637.0},{"date":"2026-10-12","foreign_net":4634.0,"institution_net":4615.0,"retail_net":-9249.0},{"date":"2026-10-08","foreign_net":1446.0,"institution_net":3766.0,"retail_net":-5212.0},{"date":"2026-10-07","foreign_net":2974.0,"institution_net":6764.0,"retail_net":-9738.0},{"date":"2026-10-06","foreign_net":315.0,"institution_net":-2359.0,"retail_net":2044.0},{"date":"2026-10-02","foreign_net":-2081.0,"institution_net":8299.0,"retail_net":-6218.0},{"date":"2026-10-01","foreign_net":9802.0,"institution_net":8782.0,"retail_net":-18584.0},{"date":"2026-09-30","foreign_net":3437.0,"institution_net":159.0,"retail_net":-3596.0},{"date":"2026-09-29","foreign_net":21590.0,"institution_net":34192.0,"retail_net":-55782.0},{"date":"2026-09-28","foreign_net":2069.0,"institution_net":-7340.0,"retail_net":5271.0},{"date":"2026-09-23","foreign_net":4492.0,"institution_net":-1832.0,"retail_net":-2660.0},{"date":"2026-09-22","foreign_net":4377.0,"institution_net":864.0,"retail_net":-5241.0},{"date":"2026-09-21","foreign_net":8469.0,"institution_net":19212.0,"retail_net":-27681.0},{"date":"2026-09-18","foreign_net":-478.0,"institution_net":701.0,"retail_net":-223.0},{"date":"2026-09-17","foreign_net":-3221.0,"institution_net":-132.0,"retail_net":3353.0},{"date":"2026-09-16","foreign_net":3884.0,"institution_net":9634.0,"retail_net":-13518.0},{"date":"2026-09-15","foreign_net":-4109.0,"institution_net":9984.0,"retail_net":-5875.0},{"date":"2026-09-14","foreign_net":-3590.0,"institution_net":10863.0,"retail_net":-7273.0},{"date":"2026-09-11","foreign_net":-7359.0,"institution_net":-664.0,"retail_net":8023.0},{"date":"2026-09-10","foreign_net":16259.0,"institution_net":9833.0,"retail_net":-26092.0},{"date":"2026-09-09","foreign_net":11938.0,"institution_net":9888.0,"retail_net":-21826.0},{"date":"2026-09-08","foreign_net":4043.0,"institution_net":9320.0,"retail_net":-13363.0}],"periods":{"d1":{"foreign_net":-3653.0,"institution_net":10624.0,"retail_net":-6971.0},"d3":{"foreign_net":-20007.0,"institution_net":38414.0,"retail_net":-18407.0},"d7":{"foreign_net":-65958.0,"institution_net":129315.0,"retail_net":-63357.0},"d14":{"foreign_net":-51915.0,"institution_net":160193.0,"retail_net":-108278.0},"d30":{"foreign_net":19688.0,"institution_net":273657.0,"retail_net":-293345.0}}},"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 5.41x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":64,"summary":"매출 +9.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":9.2,"unit":"%","percentile":62,"direction":"higher_better"},{"name":"영업이익 성장률","value":15.7,"unit":"%","percentile":67,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 4.0%","metrics":[{"name":"ROE","value":3.96,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":22.4,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":25.67,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":3.25,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"F","percentile":24,"summary":"RSI 14","metrics":[{"name":"RSI (14)","value":13.6,"unit":"","percentile":14,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-16.9,"unit":"%","percentile":28,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"B","percentile":83,"summary":"유동비율 5.8x, 순차입금비율 -0.1x","metrics":[{"name":"유동비율","value":5.82,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.06,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":57.8,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.13,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 5.41x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +9.2%"},"profitability":{"grade":"C","reason":"ROE 4.0%"},"momentum":{"grade":"F","reason":"RSI 14"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":3.25,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.96,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":14.28,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.22,"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":29.41,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":22.4,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":25.67,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 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":["RSI 14 (30 이하 과매도 구간)"],"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":["RSI 14 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":5.41,"current_pbr":1.08,"per_5y_high":12.75,"per_5y_low":4.28,"per_5y_avg":8.08,"per_percentile":22.2,"pbr_5y_high":1.86,"pbr_5y_low":1.23,"pbr_5y_avg":1.57,"pbr_percentile":0.0,"per_5y_median":6.57,"pbr_5y_median":1.6,"history":[{"quarter":"2024-Q2","per":6.57,"pbr":1.86},{"quarter":"2024-Q3","per":6.23,"pbr":1.56},{"quarter":"2024-Q4","per":4.28,"pbr":1.23},{"quarter":"2025-Q1","per":4.71,"pbr":1.25},{"quarter":"2025-Q2","per":12.75,"pbr":1.6},{"quarter":"2025-Q3","per":12.68,"pbr":1.64},{"quarter":"2025-Q4","per":8.68,"pbr":1.4},{"quarter":"2026-Q1","per":10.4,"pbr":1.82},{"quarter":"2026-Q2","per":6.42,"pbr":1.75},{"quarter":"현재","per":5.41,"pbr":1.08}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":22659.7715,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":19694.6641,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":16860.4707,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":17756.2441,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":21548.3574,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":22991.5488,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":21550.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":29450.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":29500.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SEMICONDUCTORS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":6.57,"eps":3448.89,"close":22659.77,"source":"reported"},{"date":"2024-07","per":6.74,"eps":3448.89,"close":23254.78,"source":"reported"},{"date":"2024-08","per":6.8,"eps":3448.89,"close":23453.11,"source":"reported"},{"date":"2024-09","per":6.23,"eps":3160.65,"close":19694.66,"source":"reported"},{"date":"2024-10","per":5.92,"eps":3160.65,"close":18702.99,"source":"reported"},{"date":"2024-11","per":5.0,"eps":3160.65,"close":15797.38,"source":"reported"},{"date":"2024-12","per":4.28,"eps":3938.98,"close":16860.47,"source":"reported"},{"date":"2025-01","per":4.21,"eps":3938.98,"close":16591.74,"source":"reported"},{"date":"2025-02","per":4.31,"eps":3938.98,"close":16969.95,"source":"reported"},{"date":"2025-03","per":4.71,"eps":3768.31,"close":17756.24,"source":"reported"},{"date":"2025-04","per":4.61,"eps":3768.31,"close":17378.03,"source":"reported"},{"date":"2025-05","per":4.93,"eps":3768.31,"close":18582.35,"source":"reported"},{"date":"2025-06","per":12.75,"eps":1689.91,"close":21548.36,"source":"reported"},{"date":"2025-07","per":14.34,"eps":1689.91,"close":24235.68,"source":"reported"},{"date":"2025-08","per":12.87,"eps":1689.91,"close":21747.42,"source":"reported"},{"date":"2025-09","per":12.68,"eps":1812.92,"close":22991.55,"source":"reported"},{"date":"2025-10","per":13.83,"eps":1812.92,"close":25081.69,"source":"reported"},{"date":"2025-11","per":12.24,"eps":1812.92,"close":22195.3,"source":"reported"},{"date":"2025-12","per":8.68,"eps":2481.51,"close":21550.0,"source":"reported"},{"date":"2026-01","per":10.44,"eps":2481.51,"close":25900.0,"source":"reported"},{"date":"2026-02","per":12.47,"eps":2481.51,"close":30950.0,"source":"reported"},{"date":"2026-03","per":10.4,"eps":2830.96,"close":29450.0,"source":"reported"},{"date":"2026-04","per":11.57,"eps":2830.96,"close":32750.0,"source":"reported"},{"date":"2026-05","per":9.06,"eps":2830.96,"close":25650.0,"source":"reported"},{"date":"2026-06","per":6.42,"eps":4594.15,"close":29500.0,"source":"reported"},{"date":"2026-07","per":6.39,"eps":4594.15,"close":29350.0,"source":"reported"},{"date":"2026-08","per":6.43,"eps":4594.15,"close":29550.0,"source":"reported"},{"date":"2026-09","per":7.01,"eps":4594.15,"close":32200.0,"source":"reported"},{"date":"2026-10","per":5.28,"eps":4594.15,"close":24250.0,"source":"reported"}],"trailing_per_history_meta":{"avg":8.18,"std":3.3,"upper_1sd":11.48,"lower_1sd":4.87,"current":5.28,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.3,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"A","percentile":100,"summary":"배당성향 2%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":1.6,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":61.6,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":-0.06,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.3,"summary":"배당수익률 0.30%","metrics":[{"name":"배당수익률","value":0.3,"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":"5.4배"},{"label":"PBR","value":"1.1배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"4.0%"}],"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":"2026-10-23T23:03:42.186728+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"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":0.039640921358096215,"dividend_yield":null,"eps":911.49,"revenue":75412635611.0,"operating_income":16531239359.0,"net_income":15049602866.0,"market_cap":null,"profit_margin":0.1995634119410727,"operating_margin":0.2192104708324063,"roa":0.03247152485907555,"gross_margin":0.294094412233551,"total_equity":379648160295.0,"total_assets":463470777283.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":13.3,"pbr":1.57,"roe":0.049275391360123724,"dividend_yield":0.3,"eps":1086.58,"revenue":69086743016.0,"operating_income":14284697397.0,"net_income":17940563785.0,"market_cap":544900000000.0,"profit_margin":0.25968171318837674,"operating_margin":0.20676466675656957,"roa":0.03931259957230814,"gross_margin":0.29763244782342513,"total_equity":364087697526.0,"total_assets":456356587460.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.0860883078108187,"dividend_yield":null,"eps":1807.17,"revenue":84111547888.0,"operating_income":22363509073.0,"net_income":29838323867.0,"market_cap":null,"profit_margin":0.35474705455107863,"operating_margin":0.2658791763382891,"roa":0.0694442991046395,"gross_margin":0.35979732980657186,"total_equity":346601351865.0,"total_assets":429672762944.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.04126524473135854,"dividend_yield":null,"eps":788.91,"revenue":66896248936.0,"operating_income":13020710689.0,"net_income":13025759926.0,"market_cap":null,"profit_margin":0.19471584929166677,"operating_margin":0.19464037066498277,"roa":0.03204298710722016,"gross_margin":0.2892482045519755,"total_equity":315659340222.0,"total_assets":406508915115.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.046456467636025255,"dividend_yield":null,"eps":-851.7,"revenue":66658231561.0,"operating_income":8393254765.0,"net_income":-14062376578.0,"market_cap":null,"profit_margin":-0.21096234101457217,"operating_margin":0.12591475303870311,"roa":-0.035998910460072295,"gross_margin":0.21219000738200516,"total_equity":302700082326.0,"total_assets":390633394130.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.038177489678253185,"dividend_yield":null,"eps":737.13,"revenue":74098941591.0,"operating_income":14766888186.0,"net_income":12170759006.0,"market_cap":null,"profit_margin":0.16425010593509276,"operating_margin":0.19928608788379204,"roa":0.03059151176303272,"gross_margin":0.2845003682692345,"total_equity":318794114243.0,"total_assets":397847582698.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.06113764511834382,"dividend_yield":null,"eps":1138.58,"revenue":79137738133.0,"operating_income":15645106198.0,"net_income":18799055921.0,"market_cap":null,"profit_margin":0.23754856234842145,"operating_margin":0.19769463428063377,"roa":0.04798170407633994,"gross_margin":0.2837595607832508,"total_equity":307487406239.0,"total_assets":391796337435.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.03878141418247732,"dividend_yield":null,"eps":665.9,"revenue":79498320747.0,"operating_income":18467252254.0,"net_income":10994710704.0,"market_cap":null,"profit_margin":0.1383011691402916,"operating_margin":0.23229738792560461,"roa":0.030241553469301616,"gross_margin":0.30879960197054096,"total_equity":283504635810.0,"total_assets":363563026455.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.07383890729616184,"dividend_yield":null,"eps":1226.7,"revenue":81732274366.0,"operating_income":21836864130.0,"net_income":20254112492.0,"market_cap":null,"profit_margin":0.247810459810544,"operating_margin":0.2671755349938478,"roa":0.056279729709390734,"gross_margin":0.3370872083606298,"total_equity":274301357288.0,"total_assets":359882902718.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.05872130323681371,"dividend_yield":null,"eps":907.8,"revenue":66423032310.0,"operating_income":14355725670.0,"net_income":14988651521.0,"market_cap":null,"profit_margin":0.22565443039467284,"operating_margin":0.21612571981057754,"roa":0.04423049388714291,"gross_margin":0.30257556817342474,"total_equity":255250661937.0,"total_assets":338875970032.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.024834158977933864,"dividend_yield":null,"eps":360.25,"revenue":60687900914.0,"operating_income":9884572998.0,"net_income":5948038758.0,"market_cap":null,"profit_margin":0.09801028983402944,"operating_margin":0.16287551306161163,"roa":0.01896079271682113,"gross_margin":0.26821080154125165,"total_equity":239510376143.0,"total_assets":313702008499.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.06708378726004326,"dividend_yield":null,"eps":954.14,"revenue":68132880442.0,"operating_income":17467720013.0,"net_income":15753878179.0,"market_cap":null,"profit_margin":0.23122284096605786,"operating_margin":0.25637724252491984,"roa":0.05030031688078764,"gross_margin":0.33006700033978287,"total_equity":234838830997.0,"total_assets":313196400260.0}],"current_price":24850.0,"change_pct":-0.6,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":2940.0},{"date":"2016-10-25","close":2960.0},{"date":"2016-10-26","close":2895.0},{"date":"2016-10-27","close":2970.0},{"date":"2016-10-28","close":2975.0},{"date":"2016-10-31","close":2975.0},{"date":"2016-11-01","close":2945.0},{"date":"2016-11-02","close":2950.0},{"date":"2016-11-03","close":2965.0},{"date":"2016-11-04","close":2920.0},{"date":"2016-11-07","close":2905.0},{"date":"2016-11-08","close":2905.0},{"date":"2016-11-09","close":2895.0},{"date":"2016-11-10","close":2905.0},{"date":"2016-11-11","close":2905.0},{"date":"2016-11-14","close":2885.0},{"date":"2016-11-15","close":2920.0},{"date":"2016-11-16","close":2990.0},{"date":"2016-11-17","close":2860.0},{"date":"2016-11-18","close":2905.0},{"date":"2016-11-21","close":2905.0},{"date":"2016-11-22","close":2900.0},{"date":"2016-11-23","close":2895.0},{"date":"2016-11-24","close":2885.0},{"date":"2016-11-25","close":2845.0},{"date":"2016-11-28","close":2825.0},{"date":"2016-11-29","close":2795.0},{"date":"2016-11-30","close":2780.0},{"date":"2016-12-01","close":2805.0},{"date":"2016-12-02","close":2805.0},{"date":"2016-12-05","close":2770.0},{"date":"2016-12-06","close":2800.0},{"date":"2016-12-07","close":2790.0},{"date":"2016-12-08","close":2795.0},{"date":"2016-12-09","close":2850.0},{"date":"2016-12-12","close":2815.0},{"date":"2016-12-13","close":2785.0},{"date":"2016-12-14","close":2790.0},{"date":"2016-12-15","close":2775.0},{"date":"2016-12-16","close":2775.0},{"date":"2016-12-19","close":2860.0},{"date":"2016-12-20","close":2860.0},{"date":"2016-12-21","close":2880.0},{"date":"2016-12-22","close":2920.0},{"date":"2016-12-23","close":2920.0},{"date":"2016-12-26","close":2910.0},{"date":"2016-12-27","close":2830.0},{"date":"2016-12-28","close":2830.0},{"date":"2016-12-29","close":2850.0},{"date":"2017-01-02","close":2875.0},{"date":"2017-01-03","close":2950.0},{"date":"2017-01-04","close":2920.0},{"date":"2017-01-05","close":2920.0},{"date":"2017-01-06","close":2945.0},{"date":"2017-01-09","close":2870.0},{"date":"2017-01-10","close":2835.0},{"date":"2017-01-11","close":2800.0},{"date":"2017-01-12","close":2695.0},{"date":"2017-01-13","close":2780.0},{"date":"2017-01-16","close":2780.0},{"date":"2017-01-17","close":2790.0},{"date":"2017-01-18","close":2830.0},{"date":"2017-01-19","close":2805.0},{"date":"2017-01-20","close":2835.0},{"date":"2017-01-23","close":2820.0},{"date":"2017-01-24","close":2785.0},{"date":"2017-01-25","close":2780.0},{"date":"2017-01-26","close":2795.0},{"date":"2017-01-31","close":2795.0},{"date":"2017-02-01","close":2790.0},{"date":"2017-02-02","close":2725.0},{"date":"2017-02-03","close":2690.0},{"date":"2017-02-06","close":2720.0},{"date":"2017-02-07","close":2690.0},{"date":"2017-02-08","close":2640.0},{"date":"2017-02-09","close":2630.0},{"date":"2017-02-10","close":2570.0},{"date":"2017-02-13","close":2455.0},{"date":"2017-02-14","close":2515.0},{"date":"2017-02-15","close":2515.0},{"date":"2017-02-16","close":2535.0},{"date":"2017-02-17","close":2575.0},{"date":"2017-02-20","close":2620.0},{"date":"2017-02-21","close":2600.0},{"date":"2017-02-22","close":2600.0},{"date":"2017-02-23","close":2600.0},{"date":"2017-02-24","close":2595.0},{"date":"2017-02-27","close":2595.0},{"date":"2017-02-28","close":2615.0},{"date":"2017-03-02","close":2645.0},{"date":"2017-03-03","close":2590.0},{"date":"2017-03-06","close":2580.0},{"date":"2017-03-07","close":2670.0},{"date":"2017-03-08","close":2645.0},{"date":"2017-03-09","close":2645.0},{"date":"2017-03-10","close":2610.0},{"date":"2017-03-13","close":2610.0},{"date":"2017-03-14","close":2650.0},{"date":"2017-03-15","close":2645.0},{"date":"2017-03-16","close":2630.0},{"date":"2017-03-17","close":2620.0},{"date":"2017-03-20","close":2585.0},{"date":"2017-03-21","close":2595.0},{"date":"2017-03-22","close":2620.0},{"date":"2017-03-23","close":2610.0},{"date":"2017-03-24","close":2620.0},{"date":"2017-03-27","close":2570.0},{"date":"2017-03-28","close":2595.0},{"date":"2017-03-29","close":2590.0},{"date":"2017-03-30","close":2600.0},{"date":"2017-03-31","close":2625.0},{"date":"2017-04-03","close":2635.0},{"date":"2017-04-04","close":2570.0},{"date":"2017-04-05","close":2620.0},{"date":"2017-04-06","close":2620.0},{"date":"2017-04-07","close":2730.0},{"date":"2017-04-10","close":2700.0},{"date":"2017-04-11","close":2685.0},{"date":"2017-04-12","close":2810.0},{"date":"2017-04-13","close":2815.0},{"date":"2017-04-14","close":2885.0},{"date":"2017-04-17","close":2950.0},{"date":"2017-04-18","close":2990.0},{"date":"2017-04-19","close":2990.0},{"date":"2017-04-20","close":3075.0},{"date":"2017-04-21","close":3200.0},{"date":"2017-04-24","close":3160.0},{"date":"2017-04-25","close":3200.0},{"date":"2017-04-26","close":3280.0},{"date":"2017-04-27","close":3280.0},{"date":"2017-04-28","close":3245.0},{"date":"2017-05-02","close":3220.0},{"date":"2017-05-04","close":3135.0},{"date":"2017-05-08","close":3190.0},{"date":"2017-05-10","close":3175.0},{"date":"2017-05-11","close":3170.0},{"date":"2017-05-12","close":3335.0},{"date":"2017-05-15","close":3470.0},{"date":"2017-05-16","close":3495.0},{"date":"2017-05-17","close":3500.0},{"date":"2017-05-18","close":3520.0},{"date":"2017-05-19","close":3525.0},{"date":"2017-05-22","close":3510.0},{"date":"2017-05-23","close":3510.0},{"date":"2017-05-24","close":3550.0},{"date":"2017-05-25","close":3520.0},{"date":"2017-05-26","close":3460.0},{"date":"2017-05-29","close":3345.0},{"date":"2017-05-30","close":3490.0},{"date":"2017-05-31","close":3490.0},{"date":"2017-06-01","close":3515.0},{"date":"2017-06-02","close":3540.0},{"date":"2017-06-05","close":3550.0},{"date":"2017-06-07","close":3540.0},{"date":"2017-06-08","close":3530.0},{"date":"2017-06-09","close":3580.0},{"date":"2017-06-12","close":3730.0},{"date":"2017-06-13","close":3790.0},{"date":"2017-06-14","close":3675.0},{"date":"2017-06-15","close":3695.0},{"date":"2017-06-16","close":3750.0},{"date":"2017-06-19","close":3890.0},{"date":"2017-06-20","close":4110.0},{"date":"2017-06-21","close":4120.0},{"date":"2017-06-22","close":4235.0},{"date":"2017-06-23","close":4220.0},{"date":"2017-06-26","close":4130.0},{"date":"2017-06-27","close":4285.0},{"date":"2017-06-28","close":4470.0},{"date":"2017-06-29","close":4670.0},{"date":"2017-06-30","close":4660.0},{"date":"2017-07-03","close":4310.0},{"date":"2017-07-04","close":4385.0},{"date":"2017-07-05","close":4800.0},{"date":"2017-07-06","close":4680.0},{"date":"2017-07-07","close":4680.0},{"date":"2017-07-10","close":4805.0},{"date":"2017-07-11","close":5110.0},{"date":"2017-07-12","close":5260.0},{"date":"2017-07-13","close":5410.0},{"date":"2017-07-14","close":5390.0},{"date":"2017-07-17","close":5280.0},{"date":"2017-07-18","close":5450.0},{"date":"2017-07-19","close":5450.0},{"date":"2017-07-20","close":5460.0},{"date":"2017-07-21","close":5430.0},{"date":"2017-07-24","close":5360.0},{"date":"2017-07-25","close":5180.0},{"date":"2017-07-26","close":4900.0},{"date":"2017-07-27","close":4820.0},{"date":"2017-07-28","close":4695.0},{"date":"2017-07-31","close":4745.0},{"date":"2017-08-01","close":4720.0},{"date":"2017-08-02","close":5240.0},{"date":"2017-08-03","close":4810.0},{"date":"2017-08-04","close":4790.0},{"date":"2017-08-07","close":4820.0},{"date":"2017-08-08","close":4805.0},{"date":"2017-08-09","close":4675.0},{"date":"2017-08-10","close":4650.0},{"date":"2017-08-11","close":4405.0},{"date":"2017-08-14","close":4555.0},{"date":"2017-08-16","close":4805.0},{"date":"2017-08-17","close":4950.0},{"date":"2017-08-18","close":4860.0},{"date":"2017-08-21","close":4900.0},{"date":"2017-08-22","close":5200.0},{"date":"2017-08-23","close":5280.0},{"date":"2017-08-24","close":5210.0},{"date":"2017-08-25","close":5230.0},{"date":"2017-08-28","close":4995.0},{"date":"2017-08-29","close":4870.0},{"date":"2017-08-30","close":5010.0},{"date":"2017-08-31","close":4955.0},{"date":"2017-09-01","close":4925.0},{"date":"2017-09-04","close":4720.0},{"date":"2017-09-05","close":4700.0},{"date":"2017-09-06","close":4730.0},{"date":"2017-09-07","close":4830.0},{"date":"2017-09-08","close":4740.0},{"date":"2017-09-11","close":4615.0},{"date":"2017-09-12","close":4810.0},{"date":"2017-09-13","close":5100.0},{"date":"2017-09-14","close":5630.0},{"date":"2017-09-15","close":5990.0},{"date":"2017-09-18","close":6070.0},{"date":"2017-09-19","close":5940.0},{"date":"2017-09-20","close":6210.0},{"date":"2017-09-21","close":6330.0},{"date":"2017-09-22","close":5850.0},{"date":"2017-09-25","close":5660.0},{"date":"2017-09-26","close":5790.0},{"date":"2017-09-27","close":5660.0},{"date":"2017-09-28","close":5700.0},{"date":"2017-09-29","close":6030.0},{"date":"2017-10-10","close":6150.0},{"date":"2017-10-11","close":6140.0},{"date":"2017-10-12","close":6070.0},{"date":"2017-10-13","close":5770.0},{"date":"2017-10-16","close":5310.0},{"date":"2017-10-17","close":5440.0},{"date":"2017-10-18","close":5120.0},{"date":"2017-10-19","close":5320.0},{"date":"2017-10-20","close":5290.0},{"date":"2017-10-23","close":5380.0},{"date":"2017-10-24","close":5380.0},{"date":"2017-10-25","close":5380.0},{"date":"2017-10-26","close":5530.0},{"date":"2017-10-27","close":5380.0},{"date":"2017-10-30","close":5320.0},{"date":"2017-10-31","close":5240.0},{"date":"2017-11-01","close":5170.0},{"date":"2017-11-02","close":5000.0},{"date":"2017-11-03","close":4845.0},{"date":"2017-11-06","close":5000.0},{"date":"2017-11-07","close":4940.0},{"date":"2017-11-08","close":5040.0},{"date":"2017-11-09","close":5110.0},{"date":"2017-11-10","close":5130.0},{"date":"2017-11-13","close":5600.0},{"date":"2017-11-14","close":5710.0},{"date":"2017-11-15","close":5750.0},{"date":"2017-11-16","close":6200.0},{"date":"2017-11-17","close":6130.0},{"date":"2017-11-20","close":6000.0},{"date":"2017-11-21","close":5920.0},{"date":"2017-11-22","close":6400.0},{"date":"2017-11-23","close":6200.0},{"date":"2017-11-24","close":7150.0},{"date":"2017-11-27","close":6780.0},{"date":"2017-11-28","close":6710.0},{"date":"2017-11-29","close":6990.0},{"date":"2017-11-30","close":6780.0},{"date":"2017-12-01","close":6780.0},{"date":"2017-12-04","close":6690.0},{"date":"2017-12-05","close":6580.0},{"date":"2017-12-06","close":6400.0},{"date":"2017-12-07","close":6340.0},{"date":"2017-12-08","close":6180.0},{"date":"2017-12-11","close":6430.0},{"date":"2017-12-12","close":6210.0},{"date":"2017-12-13","close":6360.0},{"date":"2017-12-14","close":6360.0},{"date":"2017-12-15","close":6360.0},{"date":"2017-12-18","close":6170.0},{"date":"2017-12-19","close":6090.0},{"date":"2017-12-20","close":6160.0},{"date":"2017-12-21","close":5970.0},{"date":"2017-12-22","close":6020.0},{"date":"2017-12-26","close":5930.0},{"date":"2017-12-27","close":6290.0},{"date":"2017-12-28","close":6360.0},{"date":"2018-01-02","close":6142.7222},{"date":"2018-01-03","close":6538.0938},{"date":"2018-01-04","close":6345.2295},{"date":"2018-01-05","close":6403.0889},{"date":"2018-01-08","close":6104.1499},{"date":"2018-01-09","close":5891.9995},{"date":"2018-01-10","close":5641.2754},{"date":"2018-01-11","close":5853.4263},{"date":"2018-01-12","close":5573.7729},{"date":"2018-01-15","close":5593.0601},{"date":"2018-01-16","close":5785.9238},{"date":"2018-01-17","close":5785.9238},{"date":"2018-01-18","close":5756.9946},{"date":"2018-01-19","close":5535.2002},{"date":"2018-01-22","close":5207.3315},{"date":"2018-01-23","close":5255.5479},{"date":"2018-01-24","close":5197.6885},{"date":"2018-01-25","close":5477.3408},{"date":"2018-01-26","close":5535.2002},{"date":"2018-01-29","close":5525.5581},{"date":"2018-01-30","close":5448.4116},{"date":"2018-01-31","close":5477.3408},{"date":"2018-02-01","close":5400.1953},{"date":"2018-02-02","close":5168.7588},{"date":"2018-02-05","close":5110.8989},{"date":"2018-02-06","close":4995.1816},{"date":"2018-02-07","close":5120.5425},{"date":"2018-02-08","close":5101.2568},{"date":"2018-02-09","close":5101.2568},{"date":"2018-02-12","close":5178.4019},{"date":"2018-02-13","close":5168.7588},{"date":"2018-02-14","close":5130.186},{"date":"2018-02-19","close":5294.1206},{"date":"2018-02-20","close":5255.5479},{"date":"2018-02-21","close":5226.6177},{"date":"2018-02-22","close":5216.9746},{"date":"2018-02-23","close":5361.6235},{"date":"2018-02-26","close":5458.0547},{"date":"2018-02-27","close":5371.2656},{"date":"2018-02-28","close":5303.7632},{"date":"2018-03-02","close":5477.3408},{"date":"2018-03-05","close":5467.6982},{"date":"2018-03-06","close":5496.6279},{"date":"2018-03-07","close":5390.5527},{"date":"2018-03-08","close":5332.6938},{"date":"2018-03-09","close":5486.9844},{"date":"2018-03-12","close":5544.8433},{"date":"2018-03-13","close":5785.9238},{"date":"2018-03-14","close":6017.3604},{"date":"2018-03-15","close":5959.5015},{"date":"2018-03-16","close":5843.7832},{"date":"2018-03-19","close":5766.6372},{"date":"2018-03-20","close":5978.7886},{"date":"2018-03-21","close":5998.0737},{"date":"2018-03-22","close":5843.7832},{"date":"2018-03-23","close":5728.0645},{"date":"2018-03-26","close":5728.0645},{"date":"2018-03-27","close":5593.0601},{"date":"2018-03-28","close":5486.9844},{"date":"2018-03-29","close":5515.9146},{"date":"2018-03-30","close":5641.2754},{"date":"2018-04-02","close":5612.3472},{"date":"2018-04-03","close":5583.4165},{"date":"2018-04-04","close":5583.4165},{"date":"2018-04-05","close":5544.8433},{"date":"2018-04-06","close":5515.9146},{"date":"2018-04-09","close":5371.2656},{"date":"2018-04-10","close":5342.3364},{"date":"2018-04-11","close":5390.5527},{"date":"2018-04-12","close":5583.4165},{"date":"2018-04-13","close":5776.2812},{"date":"2018-04-16","close":5853.4263},{"date":"2018-04-17","close":5872.7129},{"date":"2018-04-18","close":5882.3569},{"date":"2018-04-19","close":5863.0693},{"date":"2018-04-20","close":5679.8486},{"date":"2018-04-23","close":5631.6323},{"date":"2018-04-24","close":5458.0547},{"date":"2018-04-25","close":5400.1953},{"date":"2018-04-26","close":5486.9844},{"date":"2018-04-27","close":5554.4873},{"date":"2018-04-30","close":5409.8384},{"date":"2018-05-02","close":5419.4819},{"date":"2018-05-03","close":5496.6279},{"date":"2018-05-04","close":5448.4116},{"date":"2018-05-08","close":5409.8384},{"date":"2018-05-09","close":5458.0547},{"date":"2018-05-10","close":5621.9897},{"date":"2018-05-11","close":5834.1396},{"date":"2018-05-14","close":5689.4917},{"date":"2018-05-15","close":5718.4219},{"date":"2018-05-16","close":5438.7686},{"date":"2018-05-17","close":5949.8589},{"date":"2018-05-18","close":5998.0737},{"date":"2018-05-21","close":6094.5063},{"date":"2018-05-23","close":6432.0186},{"date":"2018-05-24","close":6615.2397},{"date":"2018-05-25","close":6412.7319},{"date":"2018-05-28","close":6528.4507},{"date":"2018-05-29","close":6219.8677},{"date":"2018-05-30","close":6162.0093},{"date":"2018-05-31","close":6113.793},{"date":"2018-06-01","close":6219.8677},{"date":"2018-06-04","close":6162.0093},{"date":"2018-06-05","close":6422.3745},{"date":"2018-06-07","close":6422.3745},{"date":"2018-06-08","close":6200.582},{"date":"2018-06-11","close":6027.0044},{"date":"2018-06-12","close":6104.1499},{"date":"2018-06-14","close":5930.5713},{"date":"2018-06-15","close":6027.0044},{"date":"2018-06-18","close":5785.9238},{"date":"2018-06-19","close":5564.1294},{"date":"2018-06-20","close":5448.4116},{"date":"2018-06-21","close":5448.4116},{"date":"2018-06-22","close":5313.4058},{"date":"2018-06-25","close":5496.6279},{"date":"2018-06-26","close":5226.6177},{"date":"2018-06-27","close":5245.9043},{"date":"2018-06-28","close":5101.2568},{"date":"2018-06-29","close":5149.4722},{"date":"2018-07-02","close":5188.0449},{"date":"2018-07-03","close":5236.2612},{"date":"2018-07-04","close":5024.1099},{"date":"2018-07-05","close":5197.6885},{"date":"2018-07-06","close":5303.7632},{"date":"2018-07-09","close":5120.5425},{"date":"2018-07-10","close":5332.6938},{"date":"2018-07-11","close":5168.7588},{"date":"2018-07-12","close":5284.4771},{"date":"2018-07-13","close":5747.3511},{"date":"2018-07-16","close":5814.854},{"date":"2018-07-17","close":5583.4165},{"date":"2018-07-18","close":5718.4219},{"date":"2018-07-19","close":5718.4219},{"date":"2018-07-20","close":5689.4917},{"date":"2018-07-23","close":5332.6938},{"date":"2018-07-24","close":5110.8989},{"date":"2018-07-25","close":5091.6138},{"date":"2018-07-26","close":5294.1206},{"date":"2018-07-27","close":5747.3511},{"date":"2018-07-30","close":5650.9194},{"date":"2018-07-31","close":5785.9238},{"date":"2018-08-01","close":5853.4263},{"date":"2018-08-02","close":5824.4961},{"date":"2018-08-03","close":5930.5713},{"date":"2018-08-06","close":5930.5713},{"date":"2018-08-07","close":6152.3657},{"date":"2018-08-08","close":6007.7178},{"date":"2018-08-09","close":6084.8628},{"date":"2018-08-10","close":5506.271},{"date":"2018-08-13","close":5573.7729},{"date":"2018-08-14","close":5882.3569},{"date":"2018-08-16","close":5882.3569},{"date":"2018-08-17","close":5882.3569},{"date":"2018-08-20","close":5785.9238},{"date":"2018-08-21","close":5853.4263},{"date":"2018-08-22","close":6046.291},{"date":"2018-08-23","close":5911.2856},{"date":"2018-08-24","close":5988.4312},{"date":"2018-08-27","close":5969.1445},{"date":"2018-08-28","close":5959.5015},{"date":"2018-08-29","close":5949.8589},{"date":"2018-08-30","close":6190.9385},{"date":"2018-08-31","close":6229.5112},{"date":"2018-09-03","close":6171.6528},{"date":"2018-09-04","close":6316.3003},{"date":"2018-09-05","close":6239.1548},{"date":"2018-09-06","close":6162.0093},{"date":"2018-09-07","close":5988.4312},{"date":"2018-09-10","close":5834.1396},{"date":"2018-09-11","close":5805.2104},{"date":"2018-09-12","close":5641.2754},{"date":"2018-09-13","close":5689.4917},{"date":"2018-09-14","close":5978.7886},{"date":"2018-09-17","close":5920.9287},{"date":"2018-09-18","close":5785.9238},{"date":"2018-09-19","close":5689.4917},{"date":"2018-09-20","close":5631.6323},{"date":"2018-09-21","close":5554.4873},{"date":"2018-09-27","close":5621.9897},{"date":"2018-09-28","close":5621.9897},{"date":"2018-10-01","close":5535.2002},{"date":"2018-10-02","close":5342.3364},{"date":"2018-10-04","close":5361.6235},{"date":"2018-10-05","close":5313.4058},{"date":"2018-10-08","close":5303.7632},{"date":"2018-10-10","close":5380.9092},{"date":"2018-10-11","close":4821.603},{"date":"2018-10-12","close":4918.0352},{"date":"2018-10-15","close":5024.1099},{"date":"2018-10-16","close":5072.3271},{"date":"2018-10-17","close":5043.3965},{"date":"2018-10-18","close":5014.4673},{"date":"2018-10-19","close":4937.3218},{"date":"2018-10-22","close":4816.7812},{"date":"2018-10-23","close":4816.7812},{"date":"2018-10-24","close":4754.1001},{"date":"2018-10-25","close":4609.4526},{"date":"2018-10-26","close":4459.9829},{"date":"2018-10-29","close":4411.7666},{"date":"2018-10-30","close":4503.3774},{"date":"2018-10-31","close":4484.0908},{"date":"2018-11-01","close":4180.3311},{"date":"2018-11-02","close":4459.9829},{"date":"2018-11-05","close":4445.5181},{"date":"2018-11-06","close":4532.3066},{"date":"2018-11-07","close":4517.8423},{"date":"2018-11-08","close":4619.0962},{"date":"2018-11-09","close":4585.3447},{"date":"2018-11-12","close":4575.7012},{"date":"2018-11-13","close":4734.8145},{"date":"2018-11-14","close":4672.1328},{"date":"2018-11-15","close":4860.1753},{"date":"2018-11-16","close":4860.1753},{"date":"2018-11-19","close":4985.5376},{"date":"2018-11-20","close":4956.6079},{"date":"2018-11-21","close":4918.0352},{"date":"2018-11-22","close":4985.5376},{"date":"2018-11-23","close":4975.8945},{"date":"2018-11-26","close":5043.3965},{"date":"2018-11-27","close":5130.186},{"date":"2018-11-28","close":5178.4019},{"date":"2018-11-29","close":5120.5425},{"date":"2018-11-30","close":5081.9697},{"date":"2018-12-03","close":5178.4019},{"date":"2018-12-04","close":5120.5425},{"date":"2018-12-05","close":4908.3926},{"date":"2018-12-06","close":4662.4897},{"date":"2018-12-07","close":4638.3828},{"date":"2018-12-10","close":4638.3828},{"date":"2018-12-11","close":4599.8086},{"date":"2018-12-12","close":4811.9604},{"date":"2018-12-13","close":4860.1753},{"date":"2018-12-14","close":4811.9604},{"date":"2018-12-17","close":4850.5327},{"date":"2018-12-18","close":4807.1387},{"date":"2018-12-19","close":4850.5327},{"date":"2018-12-20","close":4850.5327},{"date":"2018-12-21","close":4816.7812},{"date":"2018-12-24","close":4840.8901},{"date":"2018-12-26","close":4715.5278},{"date":"2018-12-27","close":4744.7563},{"date":"2018-12-28","close":4773.9849},{"date":"2019-01-02","close":4627.8423},{"date":"2019-01-03","close":4447.5996},{"date":"2019-01-04","close":4457.3428},{"date":"2019-01-07","close":4359.915},{"date":"2019-01-08","close":4350.1714},{"date":"2019-01-09","close":4481.7002},{"date":"2019-01-10","close":4686.2993},{"date":"2019-01-11","close":4744.7563},{"date":"2019-01-14","close":4549.8999},{"date":"2019-01-15","close":4696.042},{"date":"2019-01-16","close":4949.3555},{"date":"2019-01-17","close":4827.5703},{"date":"2019-01-18","close":4871.4131},{"date":"2019-01-21","close":4900.6411},{"date":"2019-01-22","close":4822.6992},{"date":"2019-01-23","close":4730.1426},{"date":"2019-01-24","close":4920.127},{"date":"2019-01-25","close":5222.1553},{"date":"2019-01-28","close":5134.4697},{"date":"2019-01-29","close":4968.8413},{"date":"2019-01-30","close":5027.2988},{"date":"2019-01-31","close":5066.269},{"date":"2019-02-01","close":5144.2124},{"date":"2019-02-07","close":5261.126},{"date":"2019-02-08","close":5114.9839},{"date":"2019-02-11","close":5241.6401},{"date":"2019-02-12","close":5446.2397},{"date":"2019-02-13","close":5719.0391},{"date":"2019-02-14","close":5611.8682},{"date":"2019-02-15","close":5485.2114},{"date":"2019-02-18","close":5699.5532},{"date":"2019-02-19","close":5758.0107},{"date":"2019-02-20","close":5943.1245},{"date":"2019-02-21","close":6069.7808},{"date":"2019-02-22","close":5952.8662},{"date":"2019-02-25","close":6284.1226},{"date":"2019-02-26","close":6196.437},{"date":"2019-02-27","close":6137.98},{"date":"2019-02-28","close":5748.2676},{"date":"2019-03-04","close":5748.2676},{"date":"2019-03-05","close":5738.5239},{"date":"2019-03-06","close":5631.354},{"date":"2019-03-07","close":5777.4966},{"date":"2019-03-08","close":5602.125},{"date":"2019-03-11","close":5699.5532},{"date":"2019-03-12","close":5865.1812},{"date":"2019-03-13","close":5787.2388},{"date":"2019-03-14","close":5816.4678},{"date":"2019-03-15","close":5689.8105},{"date":"2019-03-18","close":5680.0679},{"date":"2019-03-19","close":5709.2964},{"date":"2019-03-20","close":5689.8105},{"date":"2019-03-21","close":5913.896},{"date":"2019-03-22","close":6030.8096},{"date":"2019-03-25","close":5719.0391},{"date":"2019-03-26","close":5592.3823},{"date":"2019-03-27","close":5436.4966},{"date":"2019-03-28","close":5163.6978},{"date":"2019-03-29","close":5163.6978},{"date":"2019-04-01","close":5329.3257},{"date":"2019-04-02","close":5485.2114},{"date":"2019-04-03","close":5514.4395},{"date":"2019-04-04","close":5699.5532},{"date":"2019-04-05","close":5738.5239},{"date":"2019-04-08","close":5709.2964},{"date":"2019-04-09","close":5796.9819},{"date":"2019-04-10","close":5865.1812},{"date":"2019-04-11","close":5826.21},{"date":"2019-04-12","close":5816.4678},{"date":"2019-04-15","close":5835.9526},{"date":"2019-04-16","close":5689.8105},{"date":"2019-04-17","close":5787.2388},{"date":"2019-04-18","close":5553.4106},{"date":"2019-04-19","close":5650.8394},{"date":"2019-04-22","close":5621.6108},{"date":"2019-04-23","close":5650.8394},{"date":"2019-04-24","close":5680.0679},{"date":"2019-04-25","close":5884.667},{"date":"2019-04-26","close":5524.1831},{"date":"2019-04-29","close":5728.7822},{"date":"2019-04-30","close":5748.2676},{"date":"2019-05-02","close":6371.8086},{"date":"2019-05-03","close":6527.6938},{"date":"2019-05-07","close":6293.8657},{"date":"2019-05-08","close":6021.0664},{"date":"2019-05-09","close":5952.8662},{"date":"2019-05-10","close":5806.7241},{"date":"2019-05-13","close":5563.1543},{"date":"2019-05-14","close":5991.8379},{"date":"2019-05-15","close":6264.6377},{"date":"2019-05-16","close":6527.6938},{"date":"2019-05-17","close":7346.0908},{"date":"2019-05-20","close":7424.0337},{"date":"2019-05-21","close":7044.064},{"date":"2019-05-22","close":6829.7207},{"date":"2019-05-23","close":6576.4072},{"date":"2019-05-24","close":6703.0649},{"date":"2019-05-27","close":6293.8657},{"date":"2019-05-28","close":7268.1484},{"date":"2019-05-29","close":7024.5776},{"date":"2019-05-30","close":6751.7783},{"date":"2019-05-31","close":6634.8643},{"date":"2019-06-03","close":6761.5215},{"date":"2019-06-04","close":6907.6636},{"date":"2019-06-05","close":7385.0615},{"date":"2019-06-07","close":7570.1758},{"date":"2019-06-10","close":7794.2617},{"date":"2019-06-11","close":7609.1479},{"date":"2019-06-12","close":7375.3193},{"date":"2019-06-13","close":7307.1191},{"date":"2019-06-14","close":7170.7202},{"date":"2019-06-17","close":7160.9771},{"date":"2019-06-18","close":7258.4062},{"date":"2019-06-19","close":6985.6069},{"date":"2019-06-20","close":7268.1484},{"date":"2019-06-21","close":7160.9771},{"date":"2019-06-24","close":6868.6929},{"date":"2019-06-25","close":6703.0649},{"date":"2019-06-26","close":6819.979},{"date":"2019-06-27","close":6819.979},{"date":"2019-06-28","close":6664.0928},{"date":"2019-07-01","close":6712.8071},{"date":"2019-07-02","close":7083.0347},{"date":"2019-07-03","close":7238.9194},{"date":"2019-07-04","close":7170.7202},{"date":"2019-07-05","close":6849.2065},{"date":"2019-07-08","close":6440.0083},{"date":"2019-07-09","close":6449.7505},{"date":"2019-07-10","close":6712.8071},{"date":"2019-07-11","close":6703.0649},{"date":"2019-07-12","close":6995.3491},{"date":"2019-07-15","close":7180.4624},{"date":"2019-07-16","close":7073.2915},{"date":"2019-07-17","close":6917.4067},{"date":"2019-07-18","close":6800.4927},{"date":"2019-07-19","close":6761.5215},{"date":"2019-07-22","close":7034.3198},{"date":"2019-07-23","close":6946.6348},{"date":"2019-07-24","close":6683.5786},{"date":"2019-07-25","close":6576.4072},{"date":"2019-07-26","close":6362.0659},{"date":"2019-07-29","close":5962.6104},{"date":"2019-07-30","close":6040.5522},{"date":"2019-07-31","close":6254.8945},{"date":"2019-08-01","close":6040.5522},{"date":"2019-08-02","close":6089.2666},{"date":"2019-08-05","close":6079.5234},{"date":"2019-08-06","close":5826.21},{"date":"2019-08-07","close":5728.7822},{"date":"2019-08-08","close":5874.9248},{"date":"2019-08-09","close":5865.1812},{"date":"2019-08-12","close":5835.9526},{"date":"2019-08-13","close":6147.7241},{"date":"2019-08-14","close":6284.1226},{"date":"2019-08-16","close":6430.2651},{"date":"2019-08-19","close":6430.2651},{"date":"2019-08-20","close":6595.8931},{"date":"2019-08-21","close":6907.6636},{"date":"2019-08-22","close":6771.2646},{"date":"2019-08-23","close":6703.0649},{"date":"2019-08-26","close":6381.5508},{"date":"2019-08-27","close":6527.6938},{"date":"2019-08-28","close":6683.5786},{"date":"2019-08-29","close":6449.7505},{"date":"2019-08-30","close":6547.1792},{"date":"2019-09-02","close":6537.436},{"date":"2019-09-03","close":6576.4072},{"date":"2019-09-04","close":6761.5215},{"date":"2019-09-05","close":6819.979},{"date":"2019-09-06","close":6751.7783},{"date":"2019-09-09","close":6703.0649},{"date":"2019-09-10","close":6566.6646},{"date":"2019-09-11","close":6459.4941},{"date":"2019-09-16","close":6440.0083},{"date":"2019-09-17","close":6547.1792},{"date":"2019-09-18","close":6547.1792},{"date":"2019-09-19","close":6566.6646},{"date":"2019-09-20","close":6566.6646},{"date":"2019-09-23","close":6391.2935},{"date":"2019-09-24","close":6498.4653},{"date":"2019-09-25","close":6274.3804},{"date":"2019-09-26","close":6401.0371},{"date":"2019-09-27","close":6401.0371},{"date":"2019-09-30","close":6332.8369},{"date":"2019-10-01","close":6352.3228},{"date":"2019-10-02","close":6147.7241},{"date":"2019-10-04","close":6108.752},{"date":"2019-10-07","close":6206.1802},{"date":"2019-10-08","close":6284.1226},{"date":"2019-10-10","close":6235.4087},{"date":"2019-10-11","close":6245.1519},{"date":"2019-10-14","close":6469.2368},{"date":"2019-10-15","close":6712.8071},{"date":"2019-10-16","close":6810.2354},{"date":"2019-10-17","close":6683.5786},{"date":"2019-10-18","close":6722.5503},{"date":"2019-10-21","close":6985.6069},{"date":"2019-10-22","close":6946.6348},{"date":"2019-10-23","close":6936.8921},{"date":"2019-10-24","close":6966.1216},{"date":"2019-10-25","close":7326.605},{"date":"2019-10-28","close":7258.4062},{"date":"2019-10-29","close":7579.9189},{"date":"2019-10-30","close":7404.5474},{"date":"2019-10-31","close":7365.5767},{"date":"2019-11-01","close":7443.5195},{"date":"2019-11-04","close":7248.6631},{"date":"2019-11-05","close":7063.5493},{"date":"2019-11-06","close":7073.2915},{"date":"2019-11-07","close":6888.1782},{"date":"2019-11-08","close":6868.6929},{"date":"2019-11-11","close":6703.0649},{"date":"2019-11-12","close":6878.4355},{"date":"2019-11-13","close":6586.1509},{"date":"2019-11-14","close":6537.436},{"date":"2019-11-15","close":6683.5786},{"date":"2019-11-18","close":6917.4067},{"date":"2019-11-19","close":6800.4927},{"date":"2019-11-20","close":6527.6938},{"date":"2019-11-21","close":6362.0659},{"date":"2019-11-22","close":6440.0083},{"date":"2019-11-25","close":6625.1216},{"date":"2019-11-26","close":6644.6074},{"date":"2019-11-27","close":6595.8931},{"date":"2019-11-28","close":6440.0083},{"date":"2019-11-29","close":6264.6377},{"date":"2019-12-02","close":6498.4653},{"date":"2019-12-03","close":6313.3521},{"date":"2019-12-04","close":6235.4087},{"date":"2019-12-05","close":6186.6943},{"date":"2019-12-06","close":6459.4941},{"date":"2019-12-09","close":6469.2368},{"date":"2019-12-10","close":6469.2368},{"date":"2019-12-11","close":6517.9512},{"date":"2019-12-12","close":6712.8071},{"date":"2019-12-13","close":6985.6069},{"date":"2019-12-16","close":7463.0054},{"date":"2019-12-17","close":7433.7769},{"date":"2019-12-18","close":7433.7769},{"date":"2019-12-19","close":7424.0337},{"date":"2019-12-20","close":7687.0898},{"date":"2019-12-23","close":7628.6333},{"date":"2019-12-24","close":7599.4048},{"date":"2019-12-26","close":7745.5469},{"date":"2019-12-27","close":8225.9668},{"date":"2019-12-30","close":8118.1177},{"date":"2020-01-02","close":8118.1177},{"date":"2020-01-03","close":7902.4189},{"date":"2020-01-06","close":7902.4189},{"date":"2020-01-07","close":7784.7651},{"date":"2020-01-08","close":7843.5923},{"date":"2020-01-09","close":8284.7939},{"date":"2020-01-10","close":8353.4258},{"date":"2020-01-13","close":8108.314},{"date":"2020-01-14","close":8029.877},{"date":"2020-01-15","close":8039.6816},{"date":"2020-01-16","close":8088.7036},{"date":"2020-01-17","close":8186.7485},{"date":"2020-01-20","close":8618.1475},{"date":"2020-01-21","close":8412.252},{"date":"2020-01-22","close":8667.168},{"date":"2020-01-23","close":8539.7109},{"date":"2020-01-28","close":8137.7266},{"date":"2020-01-29","close":8137.7266},{"date":"2020-01-30","close":7843.5923},{"date":"2020-01-31","close":7618.0884},{"date":"2020-02-03","close":7843.5923},{"date":"2020-02-04","close":7873.0049},{"date":"2020-02-05","close":7814.1782},{"date":"2020-02-06","close":8039.6816},{"date":"2020-02-07","close":8000.4634},{"date":"2020-02-10","close":7980.8545},{"date":"2020-02-11","close":7971.0498},{"date":"2020-02-12","close":8392.6426},{"date":"2020-02-13","close":8294.5986},{"date":"2020-02-14","close":8549.5146},{"date":"2020-02-17","close":8588.7334},{"date":"2020-02-18","close":8284.7939},{"date":"2020-02-19","close":8363.2295},{"date":"2020-02-20","close":8147.5312},{"date":"2020-02-21","close":8010.2676},{"date":"2020-02-24","close":7725.9375},{"date":"2020-02-25","close":7941.6367},{"date":"2020-02-26","close":7843.5923},{"date":"2020-02-27","close":7471.0215},{"date":"2020-02-28","close":6941.5786},{"date":"2020-03-02","close":7372.9761},{"date":"2020-03-03","close":7353.3667},{"date":"2020-03-04","close":7588.6753},{"date":"2020-03-05","close":7725.9375},{"date":"2020-03-06","close":7500.4341},{"date":"2020-03-09","close":7290.0},{"date":"2020-03-10","close":7451.4116},{"date":"2020-03-11","close":7196.4956},{"date":"2020-03-12","close":6740.0},{"date":"2020-03-13","close":6186.6338},{"date":"2020-03-16","close":5794.4541},{"date":"2020-03-17","close":5892.499},{"date":"2020-03-18","close":5568.9502},{"date":"2020-03-19","close":4706.1548},{"date":"2020-03-20","close":5206.1846},{"date":"2020-03-23","close":4696.3511},{"date":"2020-03-24","close":5284.6196},{"date":"2020-03-25","close":5666.9951},{"date":"2020-03-26","close":5637.5815},{"date":"2020-03-27","close":5774.8442},{"date":"2020-03-30","close":5804.2578},{"date":"2020-03-31","close":5804.2578},{"date":"2020-04-01","close":5617.9727},{"date":"2020-04-02","close":5745.4312},{"date":"2020-04-03","close":5755.2354},{"date":"2020-04-06","close":6078.7837},{"date":"2020-04-07","close":6343.5049},{"date":"2020-04-08","close":6470.9634},{"date":"2020-04-09","close":6716.0762},{"date":"2020-04-10","close":6578.8125},{"date":"2020-04-13","close":6176.8281},{"date":"2020-04-14","close":6314.0913},{"date":"2020-04-16","close":6294.4824},{"date":"2020-04-17","close":6559.2041},{"date":"2020-04-20","close":6490.5718},{"date":"2020-04-21","close":6569.0083},{"date":"2020-04-22","close":6559.2041},{"date":"2020-04-23","close":6588.6172},{"date":"2020-04-24","close":6333.7002},{"date":"2020-04-27","close":6451.3545},{"date":"2020-04-28","close":6627.8354},{"date":"2020-04-29","close":6755.2935},{"date":"2020-05-04","close":6588.6172},{"date":"2020-05-06","close":6892.5562},{"date":"2020-05-07","close":7078.8408},{"date":"2020-05-08","close":7353.3667},{"date":"2020-05-11","close":7814.1782},{"date":"2020-05-12","close":7843.5923},{"date":"2020-05-13","close":7990.6592},{"date":"2020-05-14","close":7843.5923},{"date":"2020-05-15","close":8235.7715},{"date":"2020-05-18","close":9039.7393},{"date":"2020-05-19","close":9157.3936},{"date":"2020-05-20","close":9343.6777},{"date":"2020-05-21","close":9608.3994},{"date":"2020-05-22","close":9255.4375},{"date":"2020-05-25","close":9578.9863},{"date":"2020-05-26","close":9314.2646},{"date":"2020-05-27","close":9049.5439},{"date":"2020-05-28","close":8716.1914},{"date":"2020-05-29","close":8716.1914},{"date":"2020-06-01","close":9049.5439},{"date":"2020-06-02","close":9069.1533},{"date":"2020-06-03","close":9069.1533},{"date":"2020-06-04","close":9137.7832},{"date":"2020-06-05","close":9245.6338},{"date":"2020-06-08","close":9137.7832},{"date":"2020-06-09","close":8912.2812},{"date":"2020-06-10","close":8922.0859},{"date":"2020-06-11","close":8824.041},{"date":"2020-06-12","close":8725.9961},{"date":"2020-06-15","close":7912.2227},{"date":"2020-06-16","close":8304.4033},{"date":"2020-06-17","close":8392.6426},{"date":"2020-06-18","close":8578.9277},{"date":"2020-06-19","close":8745.6035},{"date":"2020-06-22","close":8775.0195},{"date":"2020-06-23","close":8657.3652},{"date":"2020-06-24","close":9490.7451},{"date":"2020-06-25","close":9245.6338},{"date":"2020-06-26","close":9127.9795},{"date":"2020-06-29","close":9059.3486},{"date":"2020-06-30","close":9127.9795},{"date":"2020-07-01","close":10343.7363},{"date":"2020-07-02","close":10932.0049},{"date":"2020-07-03","close":10343.7363},{"date":"2020-07-06","close":10686.8936},{"date":"2020-07-07","close":10539.8262},{"date":"2020-07-08","close":10637.8711},{"date":"2020-07-09","close":10932.0049},{"date":"2020-07-10","close":10932.0049},{"date":"2020-07-13","close":10882.9844},{"date":"2020-07-14","close":11324.1855},{"date":"2020-07-15","close":11716.3652},{"date":"2020-07-16","close":11128.0947},{"date":"2020-07-17","close":11177.1172},{"date":"2020-07-20","close":10882.9844},{"date":"2020-07-21","close":11030.0518},{"date":"2020-07-22","close":11863.4326},{"date":"2020-07-23","close":11863.4326},{"date":"2020-07-24","close":11814.4111},{"date":"2020-07-27","close":11961.4785},{"date":"2020-07-28","close":12157.5674},{"date":"2020-07-29","close":12941.9268},{"date":"2020-07-30","close":13481.1719},{"date":"2020-07-31","close":13088.9941},{"date":"2020-08-03","close":13726.2861},{"date":"2020-08-04","close":13628.2412},{"date":"2020-08-05","close":13236.0605},{"date":"2020-08-06","close":12843.8818},{"date":"2020-08-07","close":12745.8369},{"date":"2020-08-10","close":12696.8145},{"date":"2020-08-11","close":12647.792},{"date":"2020-08-12","close":12892.9033},{"date":"2020-08-13","close":12941.9268},{"date":"2020-08-14","close":13236.0605},{"date":"2020-08-18","close":12647.792},{"date":"2020-08-19","close":12745.8369},{"date":"2020-08-20","close":11422.2305},{"date":"2020-08-21","close":11765.3867},{"date":"2020-08-24","close":11961.4785},{"date":"2020-08-25","close":12500.7246},{"date":"2020-08-26","close":12108.5439},{"date":"2020-08-27","close":11863.4326},{"date":"2020-08-28","close":12647.792},{"date":"2020-08-31","close":12206.5898},{"date":"2020-09-01","close":12598.7686},{"date":"2020-09-02","close":13530.1953},{"date":"2020-09-03","close":15491.0938},{"date":"2020-09-04","close":15785.2275},{"date":"2020-09-07","close":15540.1172},{"date":"2020-09-08","close":15196.958},{"date":"2020-09-09","close":15196.958},{"date":"2020-09-10","close":15000.8682},{"date":"2020-09-11","close":14804.7793},{"date":"2020-09-14","close":15147.9375},{"date":"2020-09-15","close":15540.1172},{"date":"2020-09-16","close":15196.958},{"date":"2020-09-17","close":14559.668},{"date":"2020-09-18","close":14412.5986},{"date":"2020-09-21","close":13922.375},{"date":"2020-09-22","close":13824.3311},{"date":"2020-09-23","close":13628.2412},{"date":"2020-09-24","close":13677.2637},{"date":"2020-09-25","close":14216.5098},{"date":"2020-09-28","close":14608.6904},{"date":"2020-09-29","close":14510.6445},{"date":"2020-10-05","close":14559.668},{"date":"2020-10-06","close":14461.6221},{"date":"2020-10-07","close":14853.8018},{"date":"2020-10-08","close":14706.7334},{"date":"2020-10-12","close":14804.7793},{"date":"2020-10-13","close":15295.0049},{"date":"2020-10-14","close":14706.7334},{"date":"2020-10-15","close":14216.5098},{"date":"2020-10-16","close":14069.4414},{"date":"2020-10-19","close":13530.1953},{"date":"2020-10-20","close":13922.375},{"date":"2020-10-21","close":14167.4883},{"date":"2020-10-22","close":13726.2861},{"date":"2020-10-23","close":13530.1953},{"date":"2020-10-26","close":12892.9033},{"date":"2020-10-27","close":13334.1055},{"date":"2020-10-28","close":13971.3975},{"date":"2020-10-29","close":13922.375},{"date":"2020-10-30","close":13383.1289},{"date":"2020-11-02","close":14118.4648},{"date":"2020-11-03","close":14314.5557},{"date":"2020-11-04","close":14559.668},{"date":"2020-11-05","close":14853.8018},{"date":"2020-11-06","close":14706.7334},{"date":"2020-11-09","close":14804.7793},{"date":"2020-11-10","close":14608.6904},{"date":"2020-11-11","close":14461.6221},{"date":"2020-11-12","close":14804.7793},{"date":"2020-11-13","close":14804.7793},{"date":"2020-11-16","close":15883.2734},{"date":"2020-11-17","close":15883.2734},{"date":"2020-11-18","close":15883.2734},{"date":"2020-11-19","close":16324.4756},{"date":"2020-11-20","close":15932.2959},{"date":"2020-11-23","close":15834.25},{"date":"2020-11-24","close":15834.25},{"date":"2020-11-25","close":15491.0938},{"date":"2020-11-26","close":15540.1172},{"date":"2020-11-27","close":15491.0938},{"date":"2020-11-30","close":15393.0479},{"date":"2020-12-01","close":15147.9375},{"date":"2020-12-02","close":15638.1602},{"date":"2020-12-03","close":15442.0713},{"date":"2020-12-04","close":15245.9805},{"date":"2020-12-07","close":15344.0264},{"date":"2020-12-08","close":15442.0713},{"date":"2020-12-09","close":15442.0713},{"date":"2020-12-10","close":15393.0479},{"date":"2020-12-11","close":15736.207},{"date":"2020-12-14","close":15834.25},{"date":"2020-12-15","close":15883.2734},{"date":"2020-12-16","close":17010.793},{"date":"2020-12-17","close":17108.8301},{"date":"2020-12-18","close":16912.7461},{"date":"2020-12-21","close":16422.5215},{"date":"2020-12-22","close":15834.25},{"date":"2020-12-23","close":15736.207},{"date":"2020-12-24","close":16226.4307},{"date":"2020-12-28","close":16471.543},{"date":"2020-12-29","close":16983.5098},{"date":"2020-12-30","close":17328.1035},{"date":"2021-01-04","close":17820.377},{"date":"2021-01-05","close":17820.377},{"date":"2021-01-06","close":17229.6465},{"date":"2021-01-07","close":17229.6465},{"date":"2021-01-08","close":17229.6465},{"date":"2021-01-11","close":17131.1934},{"date":"2021-01-12","close":17081.9629},{"date":"2021-01-13","close":17131.1934},{"date":"2021-01-14","close":17229.6465},{"date":"2021-01-15","close":17278.875},{"date":"2021-01-18","close":16885.0527},{"date":"2021-01-19","close":16983.5078},{"date":"2021-01-20","close":18066.5156},{"date":"2021-01-21","close":18263.4258},{"date":"2021-01-22","close":17968.0605},{"date":"2021-01-25","close":18460.334},{"date":"2021-01-26","close":18903.3809},{"date":"2021-01-27","close":18509.5664},{"date":"2021-01-28","close":17623.4668},{"date":"2021-01-29","close":17131.1934},{"date":"2021-02-01","close":18066.5156},{"date":"2021-02-02","close":18066.5156},{"date":"2021-02-03","close":18017.2871},{"date":"2021-02-04","close":17525.0137},{"date":"2021-02-05","close":17771.1504},{"date":"2021-02-08","close":17525.0137},{"date":"2021-02-09","close":17672.6934},{"date":"2021-02-10","close":18214.1973},{"date":"2021-02-15","close":18755.7012},{"date":"2021-02-16","close":18804.9297},{"date":"2021-02-17","close":19149.5215},{"date":"2021-02-18","close":18460.334},{"date":"2021-02-19","close":19247.9766},{"date":"2021-02-22","close":19346.4316},{"date":"2021-02-23","close":19937.1641},{"date":"2021-02-24","close":18903.3809},{"date":"2021-02-25","close":21660.127},{"date":"2021-02-26","close":21069.3965},{"date":"2021-03-02","close":21660.127},{"date":"2021-03-03","close":21807.8105},{"date":"2021-03-04","close":21561.6738},{"date":"2021-03-05","close":22496.998},{"date":"2021-03-08","close":21955.4941},{"date":"2021-03-09","close":21463.2188},{"date":"2021-03-10","close":21463.2188},{"date":"2021-03-11","close":21463.2188},{"date":"2021-03-12","close":22103.1758},{"date":"2021-03-15","close":21561.6738},{"date":"2021-03-16","close":21660.127},{"date":"2021-03-17","close":21512.4434},{"date":"2021-03-18","close":22398.543},{"date":"2021-03-19","close":22940.0469},{"date":"2021-03-22","close":23432.3184},{"date":"2021-03-23","close":23727.6836},{"date":"2021-03-24","close":24712.2363},{"date":"2021-03-25","close":24515.3262},{"date":"2021-03-26","close":23776.9121},{"date":"2021-03-29","close":23776.9121},{"date":"2021-03-30","close":23776.9121},{"date":"2021-03-31","close":24466.0996},{"date":"2021-04-01","close":25155.2832},{"date":"2021-04-02","close":25942.9258},{"date":"2021-04-05","close":27370.5254},{"date":"2021-04-06","close":27764.3457},{"date":"2021-04-07","close":27665.8906},{"date":"2021-04-08","close":27518.207},{"date":"2021-04-09","close":27468.9824},{"date":"2021-04-12","close":28601.2148},{"date":"2021-04-13","close":26681.3398},{"date":"2021-04-14","close":26090.6074},{"date":"2021-04-15","close":26484.4297},{"date":"2021-04-16","close":26435.2012},{"date":"2021-04-19","close":27862.8008},{"date":"2021-04-20","close":28748.8984},{"date":"2021-04-21","close":28699.6699},{"date":"2021-04-22","close":28748.8984},{"date":"2021-04-23","close":28945.8066},{"date":"2021-04-26","close":30471.8613},{"date":"2021-04-27","close":30570.3184},{"date":"2021-04-28","close":28601.2148},{"date":"2021-04-29","close":27567.4336},{"date":"2021-04-30","close":27764.3457},{"date":"2021-05-03","close":27468.9824},{"date":"2021-05-04","close":26878.248},{"date":"2021-05-06","close":26730.5645},{"date":"2021-05-07","close":26287.5176},{"date":"2021-05-10","close":26435.2012},{"date":"2021-05-11","close":25007.6016},{"date":"2021-05-12","close":24909.1465},{"date":"2021-05-13","close":23924.5957},{"date":"2021-05-14","close":25992.1523},{"date":"2021-05-17","close":25992.1523},{"date":"2021-05-18","close":26927.4785},{"date":"2021-05-20","close":26484.4297},{"date":"2021-05-21","close":25942.9258},{"date":"2021-05-24","close":24712.2363},{"date":"2021-05-25","close":24416.8691},{"date":"2021-05-26","close":23924.5957},{"date":"2021-05-27","close":24219.9609},{"date":"2021-05-28","close":23924.5957},{"date":"2021-05-31","close":23333.8652},{"date":"2021-06-01","close":24072.2773},{"date":"2021-06-02","close":23924.5957},{"date":"2021-06-03","close":25696.7891},{"date":"2021-06-04","close":25598.332},{"date":"2021-06-07","close":25056.8281},{"date":"2021-06-08","close":24269.1855},{"date":"2021-06-09","close":23678.459},{"date":"2021-06-10","close":24121.5059},{"date":"2021-06-11","close":24170.7344},{"date":"2021-06-14","close":23776.9121},{"date":"2021-06-15","close":23826.1406},{"date":"2021-06-16","close":24318.418},{"date":"2021-06-17","close":25204.5117},{"date":"2021-06-18","close":25302.9688},{"date":"2021-06-21","close":24072.2773},{"date":"2021-06-22","close":23924.5957},{"date":"2021-06-23","close":23826.1406},{"date":"2021-06-24","close":23875.3691},{"date":"2021-06-25","close":24023.0527},{"date":"2021-06-28","close":24072.2773},{"date":"2021-06-29","close":24466.0996},{"date":"2021-06-30","close":24416.8691},{"date":"2021-07-01","close":24170.7344},{"date":"2021-07-02","close":23629.2305},{"date":"2021-07-05","close":23973.8242},{"date":"2021-07-06","close":24121.5059},{"date":"2021-07-07","close":24810.6895},{"date":"2021-07-08","close":24810.6895},{"date":"2021-07-09","close":24219.9609},{"date":"2021-07-12","close":24712.2363},{"date":"2021-07-13","close":25302.9688},{"date":"2021-07-14","close":25302.9688},{"date":"2021-07-15","close":26927.4785},{"date":"2021-07-16","close":26287.5176},{"date":"2021-07-19","close":26385.9746},{"date":"2021-07-20","close":26582.8848},{"date":"2021-07-21","close":25893.6973},{"date":"2021-07-22","close":27419.752},{"date":"2021-07-23","close":27468.9824},{"date":"2021-07-26","close":26533.6562},{"date":"2021-07-27","close":26878.248},{"date":"2021-07-28","close":26336.7461},{"date":"2021-07-29","close":26336.7461},{"date":"2021-07-30","close":25992.1523},{"date":"2021-08-02","close":26484.4297},{"date":"2021-08-03","close":27321.2988},{"date":"2021-08-04","close":27173.6152},{"date":"2021-08-05","close":27075.1582},{"date":"2021-08-06","close":26730.5645},{"date":"2021-08-09","close":26582.8848},{"date":"2021-08-10","close":26336.7461},{"date":"2021-08-11","close":24712.2363},{"date":"2021-08-12","close":23875.3691},{"date":"2021-08-13","close":22743.1367},{"date":"2021-08-17","close":21906.2637},{"date":"2021-08-18","close":22595.4512},{"date":"2021-08-19","close":20970.9395},{"date":"2021-08-20","close":21020.1719},{"date":"2021-08-23","close":21807.8105},{"date":"2021-08-24","close":22890.8164},{"date":"2021-08-25","close":23580.002},{"date":"2021-08-26","close":23530.7754},{"date":"2021-08-27","close":23481.5488},{"date":"2021-08-30","close":23333.8652},{"date":"2021-08-31","close":23333.8652},{"date":"2021-09-01","close":22989.2695},{"date":"2021-09-02","close":22546.2227},{"date":"2021-09-03","close":23087.7266},{"date":"2021-09-06","close":22890.8164},{"date":"2021-09-07","close":22546.2227},{"date":"2021-09-08","close":22349.3125},{"date":"2021-09-09","close":21857.0371},{"date":"2021-09-10","close":22004.7207},{"date":"2021-09-13","close":21906.2637},{"date":"2021-09-14","close":22841.5898},{"date":"2021-09-15","close":22546.2227},{"date":"2021-09-16","close":22201.6309},{"date":"2021-09-17","close":23186.1836},{"date":"2021-09-23","close":22792.3613},{"date":"2021-09-24","close":22398.543},{"date":"2021-09-27","close":21955.4941},{"date":"2021-09-28","close":21315.5352},{"date":"2021-09-29","close":22103.1758},{"date":"2021-09-30","close":21709.3555},{"date":"2021-10-01","close":21020.1719},{"date":"2021-10-05","close":20330.9844},{"date":"2021-10-06","close":19592.5703},{"date":"2021-10-07","close":20527.8945},{"date":"2021-10-08","close":20183.2988},{"date":"2021-10-12","close":19641.7969},{"date":"2021-10-13","close":19789.4824},{"date":"2021-10-14","close":20577.123},{"date":"2021-10-15","close":21857.0371},{"date":"2021-10-18","close":22300.0859},{"date":"2021-10-19","close":22792.3613},{"date":"2021-10-20","close":22940.0469},{"date":"2021-10-21","close":22398.543},{"date":"2021-10-22","close":22644.6777},{"date":"2021-10-25","close":22989.2695},{"date":"2021-10-26","close":23235.4102},{"date":"2021-10-27","close":22792.3613},{"date":"2021-10-28","close":24613.7812},{"date":"2021-10-29","close":23924.5957},{"date":"2021-11-01","close":23432.3184},{"date":"2021-11-02","close":23629.2305},{"date":"2021-11-03","close":22644.6777},{"date":"2021-11-04","close":22792.3613},{"date":"2021-11-05","close":23136.9531},{"date":"2021-11-08","close":24170.7344},{"date":"2021-11-09","close":24318.418},{"date":"2021-11-10","close":23826.1406},{"date":"2021-11-11","close":23727.6836},{"date":"2021-11-12","close":23924.5957},{"date":"2021-11-15","close":25992.1523},{"date":"2021-11-16","close":26189.0645},{"date":"2021-11-17","close":26041.3809},{"date":"2021-11-18","close":25844.4707},{"date":"2021-11-19","close":27222.8418},{"date":"2021-11-22","close":29388.8574},{"date":"2021-11-23","close":27468.9824},{"date":"2021-11-24","close":28305.8477},{"date":"2021-11-25","close":28010.4844},{"date":"2021-11-26","close":26533.6562},{"date":"2021-11-29","close":26878.248},{"date":"2021-11-30","close":26336.7461},{"date":"2021-12-01","close":27715.1172},{"date":"2021-12-02","close":29585.7637},{"date":"2021-12-03","close":29388.8574},{"date":"2021-12-06","close":29979.5859},{"date":"2021-12-07","close":30225.7246},{"date":"2021-12-08","close":28551.9883},{"date":"2021-12-09","close":28945.8066},{"date":"2021-12-10","close":28207.3945},{"date":"2021-12-13","close":28404.3047},{"date":"2021-12-14","close":27665.8906},{"date":"2021-12-15","close":27419.752},{"date":"2021-12-16","close":27567.4336},{"date":"2021-12-17","close":27124.3887},{"date":"2021-12-20","close":26632.1094},{"date":"2021-12-21","close":28256.6211},{"date":"2021-12-22","close":28059.7129},{"date":"2021-12-23","close":28207.3945},{"date":"2021-12-24","close":27813.5723},{"date":"2021-12-27","close":27321.2988},{"date":"2021-12-28","close":27715.1172},{"date":"2021-12-29","close":27428.9883},{"date":"2021-12-30","close":28267.6465},{"date":"2022-01-03","close":29050.0},{"date":"2022-01-04","close":28070.3145},{"date":"2022-01-05","close":27132.9922},{"date":"2022-01-06","close":26491.668},{"date":"2022-01-07","close":26688.9961},{"date":"2022-01-10","close":25949.0078},{"date":"2022-01-11","close":26097.0059},{"date":"2022-01-12","close":26787.6641},{"date":"2022-01-13","close":26787.6641},{"date":"2022-01-14","close":27527.6543},{"date":"2022-01-17","close":28415.6426},{"date":"2022-01-18","close":28366.3105},{"date":"2022-01-19","close":27823.6523},{"date":"2022-01-20","close":28168.9785},{"date":"2022-01-21","close":26886.3301},{"date":"2022-01-24","close":26935.6621},{"date":"2022-01-25","close":26886.3301},{"date":"2022-01-26","close":26886.3301},{"date":"2022-01-27","close":25357.0156},{"date":"2022-01-28","close":26590.334},{"date":"2022-02-03","close":27083.6602},{"date":"2022-02-04","close":27330.3262},{"date":"2022-02-07","close":27280.9902},{"date":"2022-02-08","close":27280.9902},{"date":"2022-02-09","close":27280.9902},{"date":"2022-02-10","close":27478.3223},{"date":"2022-02-11","close":26787.6641},{"date":"2022-02-14","close":25653.0117},{"date":"2022-02-15","close":25061.0176},{"date":"2022-02-16","close":26590.334},{"date":"2022-02-17","close":26442.334},{"date":"2022-02-18","close":26442.334},{"date":"2022-02-21","close":26442.334},{"date":"2022-02-22","close":25750.0},{"date":"2022-02-23","close":26442.334},{"date":"2022-02-24","close":24419.6934},{"date":"2022-02-25","close":23729.0371},{"date":"2022-02-28","close":23729.0371},{"date":"2022-03-02","close":23433.0391},{"date":"2022-03-03","close":24271.6953},{"date":"2022-03-04","close":24271.6953},{"date":"2022-03-07","close":23137.043},{"date":"2022-03-08","close":22594.3809},{"date":"2022-03-10","close":22594.3809},{"date":"2022-03-11","close":22594.3809},{"date":"2022-03-14","close":21854.3906},{"date":"2022-03-15","close":21854.3906},{"date":"2022-03-16","close":21854.3906},{"date":"2022-03-17","close":21854.3906},{"date":"2022-03-18","close":23383.707},{"date":"2022-03-21","close":23383.707},{"date":"2022-03-22","close":23285.041},{"date":"2022-03-23","close":23186.375},{"date":"2022-03-24","close":23285.041},{"date":"2022-03-25","close":24321.0254},{"date":"2022-03-28","close":24666.3574},{"date":"2022-03-29","close":24765.0215},{"date":"2022-03-30","close":24863.6895},{"date":"2022-03-31","close":24814.3535},{"date":"2022-04-01","close":24025.0332},{"date":"2022-04-04","close":24123.6973},{"date":"2022-04-05","close":24370.3633},{"date":"2022-04-06","close":24123.6973},{"date":"2022-04-07","close":24419.6934},{"date":"2022-04-08","close":24222.3633},{"date":"2022-04-11","close":24765.0215},{"date":"2022-04-12","close":25455.6797},{"date":"2022-04-13","close":25357.0156},{"date":"2022-04-14","close":25061.0176},{"date":"2022-04-15","close":25159.6836},{"date":"2022-04-18","close":25258.3477},{"date":"2022-04-19","close":25949.0078},{"date":"2022-04-20","close":26590.334},{"date":"2022-04-21","close":27034.3281},{"date":"2022-04-22","close":27626.3184},{"date":"2022-04-25","close":27132.9922},{"date":"2022-04-26","close":27132.9922},{"date":"2022-04-27","close":26541.0},{"date":"2022-04-28","close":26688.9961},{"date":"2022-04-29","close":26393.0039},{"date":"2022-05-02","close":26343.6699},{"date":"2022-05-03","close":27724.9844},{"date":"2022-05-04","close":27576.9863},{"date":"2022-05-06","close":26984.9941},{"date":"2022-05-09","close":25700.0},{"date":"2022-05-10","close":25850.3438},{"date":"2022-05-11","close":26343.6699},{"date":"2022-05-12","close":26047.6719},{"date":"2022-05-13","close":24765.0215},{"date":"2022-05-16","close":23630.3711},{"date":"2022-05-17","close":24469.0273},{"date":"2022-05-18","close":24222.3633},{"date":"2022-05-19","close":24025.0332},{"date":"2022-05-20","close":24222.3633},{"date":"2022-05-23","close":24173.0312},{"date":"2022-05-24","close":23630.3711},{"date":"2022-05-25","close":23729.0371},{"date":"2022-05-26","close":23877.0332},{"date":"2022-05-27","close":23975.6992},{"date":"2022-05-30","close":23926.3672},{"date":"2022-05-31","close":24074.3633},{"date":"2022-06-02","close":23778.3672},{"date":"2022-06-03","close":23729.0371},{"date":"2022-06-07","close":23235.709},{"date":"2022-06-08","close":23137.043},{"date":"2022-06-09","close":23137.043},{"date":"2022-06-10","close":22939.7129},{"date":"2022-06-13","close":21213.0664},{"date":"2022-06-14","close":21065.0703},{"date":"2022-06-15","close":20226.4121},{"date":"2022-06-16","close":20275.7461},{"date":"2022-06-17","close":19831.75},{"date":"2022-06-20","close":18697.0996},{"date":"2022-06-21","close":18746.4316},{"date":"2022-06-22","close":17118.4512},{"date":"2022-06-23","close":16970.4531},{"date":"2022-06-24","close":18203.7734},{"date":"2022-06-27","close":19190.4258},{"date":"2022-06-28","close":19042.4277},{"date":"2022-06-29","close":18499.7656},{"date":"2022-06-30","close":17562.4473},{"date":"2022-07-01","close":17019.7852},{"date":"2022-07-04","close":16773.123},{"date":"2022-07-05","close":17513.1113},{"date":"2022-07-06","close":17167.7852},{"date":"2022-07-07","close":18894.4297},{"date":"2022-07-08","close":18302.4375},{"date":"2022-07-11","close":18302.4375},{"date":"2022-07-12","close":17217.1172},{"date":"2022-07-13","close":17365.1152},{"date":"2022-07-14","close":17217.1172},{"date":"2022-07-15","close":17611.7773},{"date":"2022-07-18","close":18499.7656},{"date":"2022-07-19","close":18302.4375},{"date":"2022-07-20","close":18795.7637},{"date":"2022-07-21","close":19141.0957},{"date":"2022-07-22","close":19190.4258},{"date":"2022-07-25","close":19338.4238},{"date":"2022-07-26","close":19486.4219},{"date":"2022-07-27","close":19585.0879},{"date":"2022-07-28","close":19585.0879},{"date":"2022-07-29","close":19881.082},{"date":"2022-08-01","close":19486.4219},{"date":"2022-08-02","close":19585.0879},{"date":"2022-08-03","close":19387.7578},{"date":"2022-08-04","close":19535.7539},{"date":"2022-08-05","close":19387.7578},{"date":"2022-08-08","close":19338.4238},{"date":"2022-08-09","close":18894.4297},{"date":"2022-08-10","close":18203.7734},{"date":"2022-08-11","close":18746.4316},{"date":"2022-08-12","close":19486.4219},{"date":"2022-08-16","close":20127.748},{"date":"2022-08-17","close":20423.7441},{"date":"2022-08-18","close":20917.0703},{"date":"2022-08-19","close":20325.0781},{"date":"2022-08-22","close":19782.4199},{"date":"2022-08-23","close":19486.4219},{"date":"2022-08-24","close":19437.0879},{"date":"2022-08-25","close":20078.416},{"date":"2022-08-26","close":20473.0742},{"date":"2022-08-29","close":19634.4199},{"date":"2022-08-30","close":20177.0801},{"date":"2022-08-31","close":20571.7422},{"date":"2022-09-01","close":19535.7539},{"date":"2022-09-02","close":19042.4277},{"date":"2022-09-05","close":18697.0996},{"date":"2022-09-06","close":18845.0977},{"date":"2022-09-07","close":18401.1035},{"date":"2022-09-08","close":18450.4336},{"date":"2022-09-13","close":19585.0879},{"date":"2022-09-14","close":19141.0957},{"date":"2022-09-15","close":18943.7617},{"date":"2022-09-16","close":18401.1035},{"date":"2022-09-19","close":18499.7656},{"date":"2022-09-20","close":18647.7676},{"date":"2022-09-21","close":18499.7656},{"date":"2022-09-22","close":18253.1035},{"date":"2022-09-23","close":17661.1133},{"date":"2022-09-26","close":16921.1211},{"date":"2022-09-27","close":17069.1172},{"date":"2022-09-28","close":15786.4688},{"date":"2022-09-29","close":15589.1387},{"date":"2022-09-30","close":15786.4688},{"date":"2022-10-04","close":17118.4512},{"date":"2022-10-05","close":16970.4531},{"date":"2022-10-06","close":18253.1035},{"date":"2022-10-07","close":19042.4277},{"date":"2022-10-11","close":18203.7734},{"date":"2022-10-12","close":18795.7637},{"date":"2022-10-13","close":18450.4336},{"date":"2022-10-14","close":18746.4316},{"date":"2022-10-17","close":18943.7617},{"date":"2022-10-18","close":19190.4258},{"date":"2022-10-19","close":18795.7637},{"date":"2022-10-20","close":17907.7754},{"date":"2022-10-21","close":17611.7773},{"date":"2022-10-24","close":18598.4336},{"date":"2022-10-25","close":20127.748},{"date":"2022-10-26","close":19486.4219},{"date":"2022-10-27","close":19437.0879},{"date":"2022-10-28","close":18499.7656},{"date":"2022-10-31","close":18845.0977},{"date":"2022-11-01","close":19190.4258},{"date":"2022-11-02","close":18894.4297},{"date":"2022-11-03","close":18697.0996},{"date":"2022-11-04","close":18598.4336},{"date":"2022-11-07","close":18993.0938},{"date":"2022-11-08","close":19535.7539},{"date":"2022-11-09","close":19437.0879},{"date":"2022-11-10","close":19387.7578},{"date":"2022-11-11","close":20275.7461},{"date":"2022-11-14","close":20522.4102},{"date":"2022-11-15","close":21558.3965},{"date":"2022-11-16","close":21459.7285},{"date":"2022-11-17","close":20966.4023},{"date":"2022-11-18","close":20867.7383},{"date":"2022-11-21","close":20226.4121},{"date":"2022-11-22","close":20325.0781},{"date":"2022-11-23","close":20127.748},{"date":"2022-11-24","close":20226.4121},{"date":"2022-11-25","close":19930.416},{"date":"2022-11-28","close":19387.7578},{"date":"2022-11-29","close":19486.4219},{"date":"2022-11-30","close":19683.7539},{"date":"2022-12-01","close":20177.0801},{"date":"2022-12-02","close":19535.7539},{"date":"2022-12-05","close":19437.0879},{"date":"2022-12-06","close":18894.4297},{"date":"2022-12-07","close":18795.7637},{"date":"2022-12-08","close":18499.7656},{"date":"2022-12-09","close":18746.4316},{"date":"2022-12-12","close":18549.0996},{"date":"2022-12-13","close":19190.4258},{"date":"2022-12-14","close":19733.084},{"date":"2022-12-15","close":19239.7578},{"date":"2022-12-16","close":18845.0977},{"date":"2022-12-19","close":18845.0977},{"date":"2022-12-20","close":18549.0996},{"date":"2022-12-21","close":18351.7695},{"date":"2022-12-22","close":18845.0977},{"date":"2022-12-23","close":18006.4395},{"date":"2022-12-26","close":18302.4375},{"date":"2022-12-27","close":18549.0996},{"date":"2022-12-28","close":18400.709},{"date":"2022-12-29","close":18400.709},{"date":"2023-01-02","close":18103.9219},{"date":"2023-01-03","close":18450.1719},{"date":"2023-01-04","close":19340.5273},{"date":"2023-01-05","close":19192.1367},{"date":"2023-01-06","close":19389.9922},{"date":"2023-01-09","close":19587.8496},{"date":"2023-01-10","close":19785.707},{"date":"2023-01-11","close":20230.8848},{"date":"2023-01-12","close":19884.6348},{"date":"2023-01-13","close":20082.4922},{"date":"2023-01-16","close":20329.8145},{"date":"2023-01-17","close":20131.959},{"date":"2023-01-18","close":20181.4219},{"date":"2023-01-19","close":20329.8145},{"date":"2023-01-20","close":20329.8145},{"date":"2023-01-25","close":21269.6348},{"date":"2023-01-26","close":21121.2422},{"date":"2023-01-27","close":20824.457},{"date":"2023-01-30","close":20379.2773},{"date":"2023-01-31","close":20379.2773},{"date":"2023-02-01","close":20527.6699},{"date":"2023-02-02","close":20824.457},{"date":"2023-02-03","close":20824.457},{"date":"2023-02-06","close":20181.4219},{"date":"2023-02-07","close":20577.1348},{"date":"2023-02-08","close":20824.457},{"date":"2023-02-09","close":20873.9199},{"date":"2023-02-10","close":20329.8145},{"date":"2023-02-13","close":19983.5645},{"date":"2023-02-14","close":21220.1699},{"date":"2023-02-15","close":21269.6348},{"date":"2023-02-16","close":21615.8848},{"date":"2023-02-17","close":21615.8848},{"date":"2023-02-20","close":21566.4219},{"date":"2023-02-21","close":20972.8496},{"date":"2023-02-22","close":20923.3848},{"date":"2023-02-23","close":21319.0996},{"date":"2023-02-24","close":21467.4922},{"date":"2023-02-27","close":21269.6348},{"date":"2023-02-28","close":22110.5273},{"date":"2023-03-02","close":21516.9551},{"date":"2023-03-03","close":21319.0996},{"date":"2023-03-06","close":21714.8145},{"date":"2023-03-07","close":21368.5625},{"date":"2023-03-08","close":21121.2422},{"date":"2023-03-09","close":20824.457},{"date":"2023-03-10","close":20527.6699},{"date":"2023-03-13","close":20577.1348},{"date":"2023-03-14","close":19587.8496},{"date":"2023-03-15","close":19785.707},{"date":"2023-03-16","close":20527.6699},{"date":"2023-03-17","close":21368.5625},{"date":"2023-03-20","close":21269.6348},{"date":"2023-03-21","close":20873.9199},{"date":"2023-03-22","close":21418.0273},{"date":"2023-03-23","close":21319.0996},{"date":"2023-03-24","close":22506.2441},{"date":"2023-03-27","close":21764.2773},{"date":"2023-03-28","close":22753.5625},{"date":"2023-03-29","close":22506.2441},{"date":"2023-03-30","close":22852.4922},{"date":"2023-03-31","close":22209.457},{"date":"2023-04-03","close":22555.707},{"date":"2023-04-04","close":22061.0645},{"date":"2023-04-05","close":22605.1699},{"date":"2023-04-06","close":22555.707},{"date":"2023-04-07","close":23297.6699},{"date":"2023-04-10","close":23297.6699},{"date":"2023-04-11","close":23940.7051},{"date":"2023-04-12","close":23693.3848},{"date":"2023-04-13","close":23693.3848},{"date":"2023-04-14","close":23347.1348},{"date":"2023-04-17","close":23050.3496},{"date":"2023-04-18","close":22654.6328},{"date":"2023-04-19","close":22555.707},{"date":"2023-04-20","close":21863.2051},{"date":"2023-04-21","close":22209.457},{"date":"2023-04-24","close":21665.3496},{"date":"2023-04-25","close":21665.3496},{"date":"2023-04-26","close":22110.5273},{"date":"2023-04-27","close":22407.3125},{"date":"2023-04-28","close":21764.2773},{"date":"2023-05-02","close":21714.8145},{"date":"2023-05-03","close":21764.2773},{"date":"2023-05-04","close":21220.1699},{"date":"2023-05-08","close":21418.0273},{"date":"2023-05-09","close":20774.9922},{"date":"2023-05-10","close":20577.1348},{"date":"2023-05-11","close":20379.2773},{"date":"2023-05-12","close":20972.8496},{"date":"2023-05-15","close":22308.3828},{"date":"2023-05-16","close":22852.4922},{"date":"2023-05-17","close":23742.8477},{"date":"2023-05-18","close":24336.418},{"date":"2023-05-19","close":25573.0273},{"date":"2023-05-22","close":25622.4902},{"date":"2023-05-23","close":25770.8828},{"date":"2023-05-24","close":25573.0273},{"date":"2023-05-25","close":25721.418},{"date":"2023-05-26","close":26512.8477},{"date":"2023-05-30","close":26710.7031},{"date":"2023-05-31","close":26710.7031},{"date":"2023-06-01","close":27254.8105},{"date":"2023-06-02","close":26908.5605},{"date":"2023-06-05","close":26562.3105},{"date":"2023-06-07","close":26364.4531},{"date":"2023-06-08","close":26661.2402},{"date":"2023-06-09","close":26562.3105},{"date":"2023-06-12","close":26710.7031},{"date":"2023-06-13","close":27106.418},{"date":"2023-06-14","close":26760.166},{"date":"2023-06-15","close":27403.2051},{"date":"2023-06-16","close":26710.7031},{"date":"2023-06-19","close":26463.3848},{"date":"2023-06-20","close":26364.4531},{"date":"2023-06-21","close":26364.4531},{"date":"2023-06-22","close":25919.2773},{"date":"2023-06-23","close":25820.3477},{"date":"2023-06-26","close":26463.3848},{"date":"2023-06-27","close":26364.4531},{"date":"2023-06-28","close":26512.8477},{"date":"2023-06-29","close":26760.166},{"date":"2023-06-30","close":26265.5254},{"date":"2023-07-03","close":27056.9531},{"date":"2023-07-04","close":27106.418},{"date":"2023-07-05","close":26710.7031},{"date":"2023-07-06","close":25573.0273},{"date":"2023-07-07","close":25177.3105},{"date":"2023-07-10","close":24880.5254},{"date":"2023-07-11","close":25424.6348},{"date":"2023-07-12","close":25770.8828},{"date":"2023-07-13","close":26413.918},{"date":"2023-07-14","close":26908.5605},{"date":"2023-07-17","close":28194.6328},{"date":"2023-07-18","close":27897.8477},{"date":"2023-07-19","close":27155.8828},{"date":"2023-07-20","close":27155.8828},{"date":"2023-07-21","close":26117.1328},{"date":"2023-07-24","close":25968.7402},{"date":"2023-07-25","close":25424.6348},{"date":"2023-07-26","close":24732.1348},{"date":"2023-07-27","close":25573.0273},{"date":"2023-07-28","close":26166.5977},{"date":"2023-07-31","close":25820.3477},{"date":"2023-08-01","close":25919.2773},{"date":"2023-08-02","close":24880.5254},{"date":"2023-08-03","close":24732.1348},{"date":"2023-08-04","close":24831.0605},{"date":"2023-08-07","close":24781.5977},{"date":"2023-08-08","close":24385.8828},{"date":"2023-08-09","close":24534.2754},{"date":"2023-08-10","close":23990.1699},{"date":"2023-08-11","close":25226.7754},{"date":"2023-08-14","close":26562.3105},{"date":"2023-08-16","close":25523.5625},{"date":"2023-08-17","close":27106.418},{"date":"2023-08-18","close":26512.8477},{"date":"2023-08-21","close":26117.1328},{"date":"2023-08-22","close":25671.9551},{"date":"2023-08-23","close":25622.4902},{"date":"2023-08-24","close":25869.8105},{"date":"2023-08-25","close":25028.9199},{"date":"2023-08-28","close":24880.5254},{"date":"2023-08-29","close":25622.4902},{"date":"2023-08-30","close":25523.5625},{"date":"2023-08-31","close":26413.918},{"date":"2023-09-01","close":26908.5605},{"date":"2023-09-04","close":26760.166},{"date":"2023-09-05","close":26809.6328},{"date":"2023-09-06","close":26364.4531},{"date":"2023-09-07","close":26562.3105},{"date":"2023-09-08","close":25968.7402},{"date":"2023-09-11","close":25770.8828},{"date":"2023-09-12","close":25820.3477},{"date":"2023-09-13","close":25622.4902},{"date":"2023-09-14","close":26809.6328},{"date":"2023-09-15","close":29183.918},{"date":"2023-09-18","close":28095.7031},{"date":"2023-09-19","close":28441.9531},{"date":"2023-09-20","close":27304.2754},{"date":"2023-09-21","close":26314.9902},{"date":"2023-09-22","close":26265.5254},{"date":"2023-09-25","close":26166.5977},{"date":"2023-09-26","close":26809.6328},{"date":"2023-09-27","close":27056.9531},{"date":"2023-10-04","close":26166.5977},{"date":"2023-10-05","close":27205.3457},{"date":"2023-10-06","close":27848.3828},{"date":"2023-10-10","close":26908.5605},{"date":"2023-10-11","close":27798.918},{"date":"2023-10-12","close":27304.2754},{"date":"2023-10-13","close":26760.166},{"date":"2023-10-16","close":26908.5605},{"date":"2023-10-17","close":27601.0605},{"date":"2023-10-18","close":27007.4902},{"date":"2023-10-19","close":25770.8828},{"date":"2023-10-20","close":25325.7031},{"date":"2023-10-23","close":25028.9199},{"date":"2023-10-24","close":26265.5254},{"date":"2023-10-25","close":25671.9551},{"date":"2023-10-26","close":24633.2051},{"date":"2023-10-27","close":23742.8477},{"date":"2023-10-30","close":23099.8125},{"date":"2023-10-31","close":21962.1328},{"date":"2023-11-01","close":23050.3496},{"date":"2023-11-02","close":23693.3848},{"date":"2023-11-03","close":23891.2402},{"date":"2023-11-06","close":24633.2051},{"date":"2023-11-07","close":24633.2051},{"date":"2023-11-08","close":24435.3496},{"date":"2023-11-09","close":23940.7051},{"date":"2023-11-10","close":23544.9922},{"date":"2023-11-13","close":23396.5977},{"date":"2023-11-14","close":25078.3848},{"date":"2023-11-15","close":24831.0605},{"date":"2023-11-16","close":25226.7754},{"date":"2023-11-17","close":25276.2402},{"date":"2023-11-20","close":25325.7031},{"date":"2023-11-21","close":25078.3848},{"date":"2023-11-22","close":25177.3105},{"date":"2023-11-23","close":24484.8125},{"date":"2023-11-24","close":24286.9551},{"date":"2023-11-27","close":24633.2051},{"date":"2023-11-28","close":24831.0605},{"date":"2023-11-29","close":24682.668},{"date":"2023-11-30","close":24435.3496},{"date":"2023-12-01","close":24089.0996},{"date":"2023-12-04","close":23940.7051},{"date":"2023-12-05","close":23693.3848},{"date":"2023-12-06","close":23446.0625},{"date":"2023-12-07","close":23050.3496},{"date":"2023-12-08","close":23940.7051},{"date":"2023-12-11","close":23693.3848},{"date":"2023-12-12","close":24237.4922},{"date":"2023-12-13","close":24682.668},{"date":"2023-12-14","close":25127.8477},{"date":"2023-12-15","close":24732.1348},{"date":"2023-12-18","close":25078.3848},{"date":"2023-12-19","close":24880.5254},{"date":"2023-12-20","close":24534.2754},{"date":"2023-12-21","close":24188.0254},{"date":"2023-12-22","close":24781.5977},{"date":"2023-12-26","close":24633.2051},{"date":"2023-12-27","close":25238.127},{"date":"2023-12-28","close":25386.877},{"date":"2024-01-02","close":26576.8887},{"date":"2024-01-03","close":26378.5527},{"date":"2024-01-04","close":26775.2227},{"date":"2024-01-05","close":26527.3047},{"date":"2024-01-08","close":26824.8066},{"date":"2024-01-09","close":26527.3047},{"date":"2024-01-10","close":25932.2988},{"date":"2024-01-11","close":25833.1309},{"date":"2024-01-12","close":25188.543},{"date":"2024-01-15","close":24643.1211},{"date":"2024-01-16","close":24395.2031},{"date":"2024-01-17","close":24296.0352},{"date":"2024-01-18","close":24841.457},{"date":"2024-01-19","close":25138.959},{"date":"2024-01-22","close":25783.5488},{"date":"2024-01-23","close":25386.877},{"date":"2024-01-24","close":25138.959},{"date":"2024-01-25","close":24891.041},{"date":"2024-01-26","close":24692.7051},{"date":"2024-01-29","close":24296.0352},{"date":"2024-01-30","close":24097.7012},{"date":"2024-01-31","close":23701.0293},{"date":"2024-02-01","close":23205.1934},{"date":"2024-02-02","close":23998.5332},{"date":"2024-02-05","close":24296.0352},{"date":"2024-02-06","close":24097.7012},{"date":"2024-02-07","close":23651.4473},{"date":"2024-02-08","close":23651.4473},{"date":"2024-02-13","close":23800.1973},{"date":"2024-02-14","close":23998.5332},{"date":"2024-02-15","close":23651.4473},{"date":"2024-02-16","close":23106.0254},{"date":"2024-02-19","close":23006.8574},{"date":"2024-02-20","close":23353.9453},{"date":"2024-02-21","close":24296.0352},{"date":"2024-02-22","close":24196.8691},{"date":"2024-02-23","close":23849.7812},{"date":"2024-02-26","close":23750.6133},{"date":"2024-02-27","close":22263.1016},{"date":"2024-02-28","close":22610.1895},{"date":"2024-02-29","close":22709.3555},{"date":"2024-03-04","close":23552.2793},{"date":"2024-03-05","close":22957.2734},{"date":"2024-03-06","close":23453.1113},{"date":"2024-03-07","close":23106.0254},{"date":"2024-03-08","close":23552.2793},{"date":"2024-03-11","close":22858.1074},{"date":"2024-03-12","close":23056.4414},{"date":"2024-03-13","close":22709.3555},{"date":"2024-03-14","close":22659.7715},{"date":"2024-03-15","close":22709.3555},{"date":"2024-03-18","close":23006.8574},{"date":"2024-03-19","close":22610.1895},{"date":"2024-03-20","close":23106.0254},{"date":"2024-03-21","close":24940.625},{"date":"2024-03-22","close":24395.2031},{"date":"2024-03-25","close":23601.8633},{"date":"2024-03-26","close":23453.1113},{"date":"2024-03-27","close":23750.6133},{"date":"2024-03-28","close":23651.4473},{"date":"2024-03-29","close":24543.9531},{"date":"2024-04-01","close":24841.457},{"date":"2024-04-02","close":25486.0469},{"date":"2024-04-03","close":24791.873},{"date":"2024-04-04","close":25386.877},{"date":"2024-04-05","close":25386.877},{"date":"2024-04-08","close":24742.2891},{"date":"2024-04-09","close":24395.2031},{"date":"2024-04-11","close":25089.375},{"date":"2024-04-12","close":24940.625},{"date":"2024-04-15","close":25337.293},{"date":"2024-04-16","close":23849.7812},{"date":"2024-04-17","close":25039.791},{"date":"2024-04-18","close":25089.375},{"date":"2024-04-19","close":24097.7012},{"date":"2024-04-22","close":23651.4473},{"date":"2024-04-23","close":23304.3613},{"date":"2024-04-24","close":23800.1973},{"date":"2024-04-25","close":23552.2793},{"date":"2024-04-26","close":24097.7012},{"date":"2024-04-29","close":23899.3652},{"date":"2024-04-30","close":23849.7812},{"date":"2024-05-02","close":24048.1172},{"date":"2024-05-03","close":23849.7812},{"date":"2024-05-07","close":24345.6191},{"date":"2024-05-08","close":24395.2031},{"date":"2024-05-09","close":23899.3652},{"date":"2024-05-10","close":23353.9453},{"date":"2024-05-13","close":23353.9453},{"date":"2024-05-14","close":23502.6953},{"date":"2024-05-16","close":23453.1113},{"date":"2024-05-17","close":23106.0254},{"date":"2024-05-20","close":22709.3555},{"date":"2024-05-21","close":22858.1074},{"date":"2024-05-22","close":23106.0254},{"date":"2024-05-23","close":23006.8574},{"date":"2024-05-24","close":22411.8516},{"date":"2024-05-27","close":22758.9395},{"date":"2024-05-28","close":23006.8574},{"date":"2024-05-29","close":22312.6855},{"date":"2024-05-30","close":22114.3496},{"date":"2024-05-31","close":21271.4277},{"date":"2024-06-03","close":21519.3457},{"date":"2024-06-04","close":21321.0098},{"date":"2024-06-05","close":21519.3457},{"date":"2024-06-07","close":22411.8516},{"date":"2024-06-10","close":22362.2676},{"date":"2024-06-11","close":22263.1016},{"date":"2024-06-12","close":22411.8516},{"date":"2024-06-13","close":22659.7715},{"date":"2024-06-14","close":23106.0254},{"date":"2024-06-17","close":23403.5293},{"date":"2024-06-18","close":23601.8633},{"date":"2024-06-19","close":23403.5293},{"date":"2024-06-20","close":23254.7773},{"date":"2024-06-21","close":22907.6895},{"date":"2024-06-24","close":22659.7715},{"date":"2024-06-25","close":22659.7715},{"date":"2024-06-26","close":22957.2734},{"date":"2024-06-27","close":22461.4375},{"date":"2024-06-28","close":22659.7715},{"date":"2024-07-01","close":22213.5176},{"date":"2024-07-02","close":22411.8516},{"date":"2024-07-03","close":21668.0977},{"date":"2024-07-04","close":22511.0215},{"date":"2024-07-05","close":22907.6895},{"date":"2024-07-08","close":23006.8574},{"date":"2024-07-09","close":23552.2793},{"date":"2024-07-10","close":23106.0254},{"date":"2024-07-11","close":23304.3613},{"date":"2024-07-12","close":22758.9395},{"date":"2024-07-15","close":23701.0293},{"date":"2024-07-16","close":23353.9453},{"date":"2024-07-17","close":23006.8574},{"date":"2024-07-18","close":22758.9395},{"date":"2024-07-19","close":23254.7773},{"date":"2024-07-22","close":22213.5176},{"date":"2024-07-23","close":22312.6855},{"date":"2024-07-24","close":22411.8516},{"date":"2024-07-25","close":21668.0977},{"date":"2024-07-26","close":21965.5996},{"date":"2024-07-29","close":22610.1895},{"date":"2024-07-30","close":22560.6055},{"date":"2024-07-31","close":23254.7773},{"date":"2024-08-01","close":22858.1074},{"date":"2024-08-02","close":21618.5117},{"date":"2024-08-05","close":18891.4082},{"date":"2024-08-06","close":19516.1621},{"date":"2024-08-07","close":20626.8379},{"date":"2024-08-08","close":20081.416},{"date":"2024-08-09","close":20676.4219},{"date":"2024-08-12","close":21370.5938},{"date":"2024-08-13","close":21370.5938},{"date":"2024-08-14","close":24296.0352},{"date":"2024-08-16","close":25188.543},{"date":"2024-08-19","close":25238.127},{"date":"2024-08-20","close":25684.3809},{"date":"2024-08-21","close":24990.209},{"date":"2024-08-22","close":24395.2031},{"date":"2024-08-23","close":24345.6191},{"date":"2024-08-26","close":23601.8633},{"date":"2024-08-27","close":23006.8574},{"date":"2024-08-28","close":23552.2793},{"date":"2024-08-29","close":23254.7773},{"date":"2024-08-30","close":23453.1113},{"date":"2024-09-02","close":22610.1895},{"date":"2024-09-03","close":22064.7676},{"date":"2024-09-04","close":20825.1719},{"date":"2024-09-05","close":20230.1699},{"date":"2024-09-06","close":19526.0781},{"date":"2024-09-09","close":19496.3281},{"date":"2024-09-10","close":19159.1602},{"date":"2024-09-11","close":19833.498},{"date":"2024-09-12","close":20329.3359},{"date":"2024-09-13","close":20378.9199},{"date":"2024-09-19","close":19764.0801},{"date":"2024-09-20","close":19446.7461},{"date":"2024-09-23","close":19486.4121},{"date":"2024-09-24","close":19724.4141},{"date":"2024-09-25","close":19694.6641},{"date":"2024-09-26","close":20279.752},{"date":"2024-09-27","close":20279.752},{"date":"2024-09-30","close":19694.6641},{"date":"2024-10-02","close":19357.4941},{"date":"2024-10-04","close":19347.5781},{"date":"2024-10-07","close":19734.3301},{"date":"2024-10-08","close":19238.4922},{"date":"2024-10-10","close":19407.0781},{"date":"2024-10-11","close":19436.8301},{"date":"2024-10-14","close":20031.832},{"date":"2024-10-15","close":19982.248},{"date":"2024-10-16","close":19526.0781},{"date":"2024-10-17","close":19635.1641},{"date":"2024-10-18","close":19139.3262},{"date":"2024-10-21","close":19307.9102},{"date":"2024-10-22","close":18772.4062},{"date":"2024-10-23","close":19218.6582},{"date":"2024-10-24","close":18861.6582},{"date":"2024-10-25","close":18831.9062},{"date":"2024-10-28","close":19129.4102},{"date":"2024-10-29","close":18752.5723},{"date":"2024-10-30","close":18693.0723},{"date":"2024-10-31","close":18702.9883},{"date":"2024-11-01","close":18663.3203},{"date":"2024-11-04","close":19436.8301},{"date":"2024-11-05","close":19169.0762},{"date":"2024-11-06","close":19674.8301},{"date":"2024-11-07","close":19674.8301},{"date":"2024-11-08","close":19149.2441},{"date":"2024-11-11","close":18137.7324},{"date":"2024-11-12","close":17463.3945},{"date":"2024-11-13","close":17552.6465},{"date":"2024-11-14","close":16560.9707},{"date":"2024-11-15","close":16878.3066},{"date":"2024-11-18","close":16511.3887},{"date":"2024-11-19","close":16828.7227},{"date":"2024-11-20","close":16808.8887},{"date":"2024-11-21","close":16848.5566},{"date":"2024-11-22","close":16987.3926},{"date":"2024-11-25","close":16947.7246},{"date":"2024-11-26","close":16779.1406},{"date":"2024-11-27","close":16481.6367},{"date":"2024-11-28","close":16313.0527},{"date":"2024-11-29","close":15797.3818},{"date":"2024-12-02","close":15370.9609},{"date":"2024-12-03","close":15400.7119},{"date":"2024-12-04","close":15192.46},{"date":"2024-12-05","close":15698.2139},{"date":"2024-12-06","close":15499.8789},{"date":"2024-12-09","close":14994.125},{"date":"2024-12-10","close":15589.1299},{"date":"2024-12-11","close":15757.7148},{"date":"2024-12-12","close":16243.6348},{"date":"2024-12-13","close":16342.8018},{"date":"2024-12-16","close":16511.3887},{"date":"2024-12-17","close":16709.7227},{"date":"2024-12-18","close":16650.2227},{"date":"2024-12-19","close":16342.8018},{"date":"2024-12-20","close":15946.1318},{"date":"2024-12-23","close":16402.3027},{"date":"2024-12-24","close":16392.3867},{"date":"2024-12-26","close":16313.0527},{"date":"2024-12-27","close":16422.5352},{"date":"2024-12-30","close":16860.4707},{"date":"2025-01-02","close":16332.958},{"date":"2025-01-03","close":16999.8125},{"date":"2025-01-06","close":17636.8086},{"date":"2025-01-07","close":17089.3906},{"date":"2025-01-08","close":17567.1367},{"date":"2025-01-09","close":17069.4844},{"date":"2025-01-10","close":17059.5312},{"date":"2025-01-13","close":16741.0332},{"date":"2025-01-14","close":17238.6855},{"date":"2025-01-15","close":17079.4375},{"date":"2025-01-16","close":17258.5918},{"date":"2025-01-17","close":17218.7793},{"date":"2025-01-20","close":17208.8262},{"date":"2025-01-21","close":17686.5723},{"date":"2025-01-22","close":17955.3047},{"date":"2025-01-23","close":17577.0898},{"date":"2025-01-24","close":17517.3711},{"date":"2025-01-31","close":16591.7383},{"date":"2025-02-03","close":15556.6201},{"date":"2025-02-04","close":15695.9629},{"date":"2025-02-05","close":16004.5068},{"date":"2025-02-06","close":16522.0664},{"date":"2025-02-07","close":17019.7188},{"date":"2025-02-10","close":17099.3438},{"date":"2025-02-11","close":17109.2969},{"date":"2025-02-12","close":17218.7793},{"date":"2025-02-13","close":17676.6191},{"date":"2025-02-14","close":17845.8223},{"date":"2025-02-17","close":18184.2266},{"date":"2025-02-18","close":18094.6484},{"date":"2025-02-19","close":18801.3145},{"date":"2025-02-20","close":18681.8789},{"date":"2025-02-21","close":18691.832},{"date":"2025-02-24","close":18612.207},{"date":"2025-02-25","close":17995.1172},{"date":"2025-02-26","close":18104.6016},{"date":"2025-02-27","close":17587.043},{"date":"2025-02-28","close":16969.9531},{"date":"2025-03-04","close":16462.3477},{"date":"2025-03-05","close":16671.3613},{"date":"2025-03-06","close":16133.8975},{"date":"2025-03-07","close":16611.6426},{"date":"2025-03-10","close":16790.7988},{"date":"2025-03-11","close":16591.7383},{"date":"2025-03-12","close":17258.5918},{"date":"2025-03-13","close":17945.3516},{"date":"2025-03-14","close":19129.7656},{"date":"2025-03-17","close":19259.1543},{"date":"2025-03-18","close":18940.6582},{"date":"2025-03-19","close":20105.1641},{"date":"2025-03-20","close":19876.2441},{"date":"2025-03-21","close":20154.9297},{"date":"2025-03-24","close":20154.9297},{"date":"2025-03-25","close":19478.123},{"date":"2025-03-26","close":19687.1367},{"date":"2025-03-27","close":19109.8594},{"date":"2025-03-28","close":18592.3008},{"date":"2025-03-31","close":17756.2441},{"date":"2025-04-01","close":18015.0234},{"date":"2025-04-02","close":17935.3984},{"date":"2025-04-03","close":17437.7461},{"date":"2025-04-04","close":17019.7188},{"date":"2025-04-07","close":15924.8828},{"date":"2025-04-08","close":15964.6953},{"date":"2025-04-09","close":15735.7754},{"date":"2025-04-10","close":16611.6426},{"date":"2025-04-11","close":16760.9395},{"date":"2025-04-14","close":16860.4707},{"date":"2025-04-15","close":17089.3906},{"date":"2025-04-16","close":16701.2207},{"date":"2025-04-17","close":16999.8125},{"date":"2025-04-18","close":17119.25},{"date":"2025-04-21","close":17686.5723},{"date":"2025-04-22","close":17746.291},{"date":"2025-04-23","close":18164.3203},{"date":"2025-04-24","close":18184.2266},{"date":"2025-04-25","close":18154.3672},{"date":"2025-04-28","close":17626.8555},{"date":"2025-04-29","close":17825.916},{"date":"2025-04-30","close":17378.0293},{"date":"2025-05-02","close":17368.0762},{"date":"2025-05-07","close":17407.8867},{"date":"2025-05-08","close":17477.5586},{"date":"2025-05-09","close":17596.9961},{"date":"2025-05-12","close":18632.1133},{"date":"2025-05-13","close":18681.8789},{"date":"2025-05-14","close":19199.4375},{"date":"2025-05-15","close":17985.1641},{"date":"2025-05-16","close":18333.5215},{"date":"2025-05-19","close":17796.0566},{"date":"2025-05-20","close":18273.8027},{"date":"2025-05-21","close":18562.4414},{"date":"2025-05-22","close":18174.2734},{"date":"2025-05-23","close":18064.7891},{"date":"2025-05-26","close":18622.1602},{"date":"2025-05-27","close":18890.8926},{"date":"2025-05-28","close":18920.752},{"date":"2025-05-29","close":18920.752},{"date":"2025-05-30","close":18582.3477},{"date":"2025-06-02","close":18582.3477},{"date":"2025-06-04","close":18821.2207},{"date":"2025-06-05","close":19308.9199},{"date":"2025-06-09","close":19637.3711},{"date":"2025-06-10","close":19398.498},{"date":"2025-06-11","close":20801.8789},{"date":"2025-06-12","close":20453.5215},{"date":"2025-06-13","close":19667.2305},{"date":"2025-06-16","close":19836.4316},{"date":"2025-06-17","close":20652.582},{"date":"2025-06-18","close":20702.3477},{"date":"2025-06-19","close":21249.7656},{"date":"2025-06-20","close":21598.123},{"date":"2025-06-23","close":21000.9395},{"date":"2025-06-24","close":21498.5918},{"date":"2025-06-25","close":21399.0605},{"date":"2025-06-26","close":21000.9395},{"date":"2025-06-27","close":21548.3574},{"date":"2025-06-30","close":21548.3574},{"date":"2025-07-01","close":21598.123},{"date":"2025-07-02","close":21150.2344},{"date":"2025-07-03","close":23190.6113},{"date":"2025-07-04","close":22842.2539},{"date":"2025-07-07","close":22842.2539},{"date":"2025-07-08","close":22892.0195},{"date":"2025-07-09","close":23290.1406},{"date":"2025-07-10","close":24484.5078},{"date":"2025-07-11","close":24882.6289},{"date":"2025-07-14","close":24882.6289},{"date":"2025-07-15","close":25230.9863},{"date":"2025-07-16","close":25031.9258},{"date":"2025-07-17","close":24982.1602},{"date":"2025-07-18","close":24185.916},{"date":"2025-07-21","close":24185.916},{"date":"2025-07-22","close":23638.498},{"date":"2025-07-23","close":24484.5078},{"date":"2025-07-24","close":24434.7422},{"date":"2025-07-25","close":24036.6191},{"date":"2025-07-28","close":24683.5684},{"date":"2025-07-29","close":24882.6289},{"date":"2025-07-30","close":24783.0996},{"date":"2025-07-31","close":24235.6816},{"date":"2025-08-01","close":23140.8457},{"date":"2025-08-04","close":23538.9668},{"date":"2025-08-05","close":23638.498},{"date":"2025-08-06","close":24384.9766},{"date":"2025-08-07","close":24185.916},{"date":"2025-08-08","close":24484.5078},{"date":"2025-08-11","close":24285.4473},{"date":"2025-08-12","close":23887.3242},{"date":"2025-08-13","close":23986.8555},{"date":"2025-08-14","close":20951.1738},{"date":"2025-08-18","close":21100.4707},{"date":"2025-08-19","close":20951.1738},{"date":"2025-08-20","close":21150.2344},{"date":"2025-08-21","close":20901.4082},{"date":"2025-08-22","close":22046.0098},{"date":"2025-08-25","close":22095.7754},{"date":"2025-08-26","close":22046.0098},{"date":"2025-08-27","close":22294.8359},{"date":"2025-08-28","close":21896.7148},{"date":"2025-08-29","close":21747.418},{"date":"2025-09-01","close":21000.9395},{"date":"2025-09-02","close":21100.4707},{"date":"2025-09-03","close":21697.6523},{"date":"2025-09-04","close":21598.123},{"date":"2025-09-05","close":21846.9492},{"date":"2025-09-08","close":22145.541},{"date":"2025-09-09","close":22692.959},{"date":"2025-09-10","close":22742.7227},{"date":"2025-09-11","close":22444.1309},{"date":"2025-09-12","close":23140.8457},{"date":"2025-09-15","close":24384.9766},{"date":"2025-09-16","close":24633.8027},{"date":"2025-09-17","close":24185.916},{"date":"2025-09-18","close":24733.334},{"date":"2025-09-19","close":24350.0},{"date":"2025-09-22","close":24285.4473},{"date":"2025-09-23","close":24633.8027},{"date":"2025-09-24","close":24384.9766},{"date":"2025-09-25","close":23837.5586},{"date":"2025-09-26","close":22991.5488},{"date":"2025-09-29","close":23041.3145},{"date":"2025-09-30","close":22991.5488},{"date":"2025-10-01","close":23538.9668},{"date":"2025-10-02","close":24484.5078},{"date":"2025-10-10","close":25977.4648},{"date":"2025-10-13","close":26076.9961},{"date":"2025-10-14","close":25131.4551},{"date":"2025-10-15","close":25778.4043},{"date":"2025-10-16","close":25678.873},{"date":"2025-10-17","close":25081.6914},{"date":"2025-10-20","close":25230.9863},{"date":"2025-10-21","close":24633.8027},{"date":"2025-10-22","close":24932.3945},{"date":"2025-10-23","close":25330.5176},{"date":"2025-10-24","close":25927.6992},{"date":"2025-10-27","close":26276.0566},{"date":"2025-10-28","close":25529.5781},{"date":"2025-10-29","close":25529.5781},{"date":"2025-10-30","close":25778.4043},{"date":"2025-10-31","close":25081.6914},{"date":"2025-11-03","close":25280.752},{"date":"2025-11-04","close":25380.2812},{"date":"2025-11-05","close":24882.6289},{"date":"2025-11-06","close":24534.2734},{"date":"2025-11-07","close":23638.498},{"date":"2025-11-10","close":24633.8027},{"date":"2025-11-11","close":26425.3535},{"date":"2025-11-12","close":26126.7617},{"date":"2025-11-13","close":26076.9961},{"date":"2025-11-14","close":23140.8457},{"date":"2025-11-17","close":23140.8457},{"date":"2025-11-18","close":21996.2441},{"date":"2025-11-19","close":21647.8867},{"date":"2025-11-20","close":21747.418},{"date":"2025-11-21","close":21100.4707},{"date":"2025-11-24","close":21150.2344},{"date":"2025-11-25","close":21249.7656},{"date":"2025-11-26","close":21598.123},{"date":"2025-11-27","close":21399.0605},{"date":"2025-11-28","close":22195.3047},{"date":"2025-12-01","close":22444.1309},{"date":"2025-12-02","close":22344.6016},{"date":"2025-12-03","close":22493.8965},{"date":"2025-12-04","close":22145.541},{"date":"2025-12-05","close":22394.3672},{"date":"2025-12-08","close":22394.3672},{"date":"2025-12-09","close":22195.3047},{"date":"2025-12-10","close":22344.6016},{"date":"2025-12-11","close":22095.7754},{"date":"2025-12-12","close":21896.7148},{"date":"2025-12-15","close":21647.8867},{"date":"2025-12-16","close":21249.7656},{"date":"2025-12-17","close":21299.5312},{"date":"2025-12-18","close":21050.7051},{"date":"2025-12-19","close":21200.0},{"date":"2025-12-22","close":21896.7148},{"date":"2025-12-23","close":21697.6523},{"date":"2025-12-24","close":21249.7656},{"date":"2025-12-26","close":21200.0},{"date":"2025-12-29","close":21500.0},{"date":"2025-12-30","close":21550.0},{"date":"2026-01-02","close":22200.0},{"date":"2026-01-05","close":23300.0},{"date":"2026-01-06","close":23950.0},{"date":"2026-01-07","close":23850.0},{"date":"2026-01-08","close":23050.0},{"date":"2026-01-09","close":22450.0},{"date":"2026-01-12","close":22800.0},{"date":"2026-01-13","close":21950.0},{"date":"2026-01-14","close":21950.0},{"date":"2026-01-15","close":22000.0},{"date":"2026-01-16","close":22400.0},{"date":"2026-01-19","close":22300.0},{"date":"2026-01-20","close":22150.0},{"date":"2026-01-21","close":22050.0},{"date":"2026-01-22","close":22800.0},{"date":"2026-01-23","close":22450.0},{"date":"2026-01-26","close":22850.0},{"date":"2026-01-27","close":23350.0},{"date":"2026-01-28","close":24200.0},{"date":"2026-01-29","close":24400.0},{"date":"2026-01-30","close":25900.0},{"date":"2026-02-02","close":24700.0},{"date":"2026-02-03","close":26350.0},{"date":"2026-02-04","close":25750.0},{"date":"2026-02-05","close":25400.0},{"date":"2026-02-06","close":25750.0},{"date":"2026-02-09","close":27450.0},{"date":"2026-02-10","close":26850.0},{"date":"2026-02-11","close":26000.0},{"date":"2026-02-12","close":26200.0},{"date":"2026-02-13","close":26550.0},{"date":"2026-02-19","close":28600.0},{"date":"2026-02-20","close":28350.0},{"date":"2026-02-23","close":28450.0},{"date":"2026-02-24","close":29100.0},{"date":"2026-02-25","close":32200.0},{"date":"2026-02-26","close":32400.0},{"date":"2026-02-27","close":30950.0},{"date":"2026-03-03","close":30400.0},{"date":"2026-03-04","close":27600.0},{"date":"2026-03-05","close":29900.0},{"date":"2026-03-06","close":31150.0},{"date":"2026-03-09","close":28500.0},{"date":"2026-03-10","close":30800.0},{"date":"2026-03-11","close":30150.0},{"date":"2026-03-12","close":30150.0},{"date":"2026-03-13","close":31350.0},{"date":"2026-03-16","close":32200.0},{"date":"2026-03-17","close":31700.0},{"date":"2026-03-18","close":32550.0},{"date":"2026-03-19","close":31050.0},{"date":"2026-03-20","close":31500.0},{"date":"2026-03-23","close":29350.0},{"date":"2026-03-24","close":29750.0},{"date":"2026-03-25","close":31800.0},{"date":"2026-03-26","close":30650.0},{"date":"2026-03-27","close":30000.0},{"date":"2026-03-30","close":29650.0},{"date":"2026-03-31","close":29450.0},{"date":"2026-04-01","close":30650.0},{"date":"2026-04-02","close":28900.0},{"date":"2026-04-03","close":27900.0},{"date":"2026-04-06","close":27800.0},{"date":"2026-04-07","close":28200.0},{"date":"2026-04-08","close":29450.0},{"date":"2026-04-09","close":29100.0},{"date":"2026-04-10","close":29900.0},{"date":"2026-04-13","close":30300.0},{"date":"2026-04-14","close":31300.0},{"date":"2026-04-15","close":31750.0},{"date":"2026-04-16","close":31400.0},{"date":"2026-04-17","close":31950.0},{"date":"2026-04-20","close":31400.0},{"date":"2026-04-21","close":32450.0},{"date":"2026-04-22","close":33000.0},{"date":"2026-04-23","close":33150.0},{"date":"2026-04-24","close":34000.0},{"date":"2026-04-27","close":34950.0},{"date":"2026-04-28","close":34000.0},{"date":"2026-04-29","close":33650.0},{"date":"2026-04-30","close":32750.0},{"date":"2026-05-04","close":33200.0},{"date":"2026-05-06","close":33550.0},{"date":"2026-05-07","close":32950.0},{"date":"2026-05-08","close":31800.0},{"date":"2026-05-11","close":32050.0},{"date":"2026-05-12","close":31000.0},{"date":"2026-05-13","close":30950.0},{"date":"2026-05-14","close":30950.0},{"date":"2026-05-15","close":27750.0},{"date":"2026-05-18","close":27100.0},{"date":"2026-05-19","close":26200.0},{"date":"2026-05-20","close":25800.0},{"date":"2026-05-21","close":27300.0},{"date":"2026-05-22","close":28450.0},{"date":"2026-05-26","close":28000.0},{"date":"2026-05-27","close":26600.0},{"date":"2026-05-28","close":26150.0},{"date":"2026-05-29","close":25650.0},{"date":"2026-06-01","close":24900.0},{"date":"2026-06-02","close":24600.0},{"date":"2026-06-04","close":25450.0},{"date":"2026-06-05","close":24800.0},{"date":"2026-06-08","close":23300.0},{"date":"2026-06-09","close":25600.0},{"date":"2026-06-10","close":25050.0},{"date":"2026-06-11","close":25700.0},{"date":"2026-06-12","close":27500.0},{"date":"2026-06-15","close":27000.0},{"date":"2026-06-16","close":26400.0},{"date":"2026-06-17","close":29500.0},{"date":"2026-06-18","close":27850.0},{"date":"2026-06-19","close":28800.0},{"date":"2026-06-22","close":29650.0},{"date":"2026-06-23","close":26900.0},{"date":"2026-06-24","close":26800.0},{"date":"2026-06-25","close":28000.0},{"date":"2026-06-26","close":27250.0},{"date":"2026-06-29","close":29850.0},{"date":"2026-06-30","close":29500.0},{"date":"2026-07-01","close":30050.0},{"date":"2026-07-02","close":27900.0},{"date":"2026-07-03","close":28800.0},{"date":"2026-07-06","close":28750.0},{"date":"2026-07-07","close":27200.0},{"date":"2026-07-08","close":26700.0},{"date":"2026-07-09","close":28200.0},{"date":"2026-07-10","close":29350.0},{"date":"2026-07-13","close":28800.0},{"date":"2026-07-14","close":28750.0},{"date":"2026-07-15","close":32550.0},{"date":"2026-07-16","close":31300.0},{"date":"2026-07-20","close":29450.0},{"date":"2026-07-21","close":29450.0},{"date":"2026-07-22","close":29700.0},{"date":"2026-07-23","close":30400.0},{"date":"2026-07-24","close":28650.0},{"date":"2026-07-27","close":30500.0},{"date":"2026-07-28","close":28650.0},{"date":"2026-07-29","close":26150.0},{"date":"2026-07-30","close":25300.0},{"date":"2026-07-31","close":29350.0},{"date":"2026-08-03","close":29500.0},{"date":"2026-08-04","close":28900.0},{"date":"2026-08-05","close":28950.0},{"date":"2026-08-06","close":28450.0},{"date":"2026-08-07","close":28650.0},{"date":"2026-08-10","close":29400.0},{"date":"2026-08-11","close":29200.0},{"date":"2026-08-12","close":29000.0},{"date":"2026-08-13","close":28600.0},{"date":"2026-08-14","close":28450.0},{"date":"2026-08-18","close":28850.0},{"date":"2026-08-19","close":28400.0},{"date":"2026-08-20","close":28700.0},{"date":"2026-08-21","close":28200.0},{"date":"2026-08-24","close":27450.0},{"date":"2026-08-25","close":28900.0},{"date":"2026-08-26","close":28950.0},{"date":"2026-08-27","close":29300.0},{"date":"2026-08-28","close":29900.0},{"date":"2026-08-31","close":29550.0},{"date":"2026-09-01","close":29300.0},{"date":"2026-09-02","close":29700.0},{"date":"2026-09-03","close":28950.0},{"date":"2026-09-04","close":29500.0},{"date":"2026-09-07","close":30200.0},{"date":"2026-09-08","close":29900.0},{"date":"2026-09-09","close":30600.0},{"date":"2026-09-10","close":31100.0},{"date":"2026-09-11","close":30250.0},{"date":"2026-09-14","close":29700.0},{"date":"2026-09-15","close":29900.0},{"date":"2026-09-16","close":30150.0},{"date":"2026-09-17","close":30150.0},{"date":"2026-09-18","close":29900.0},{"date":"2026-09-21","close":31100.0},{"date":"2026-09-22","close":30650.0},{"date":"2026-09-23","close":30900.0},{"date":"2026-09-28","close":30100.0},{"date":"2026-09-29","close":32100.0},{"date":"2026-09-30","close":32200.0},{"date":"2026-10-01","close":33150.0},{"date":"2026-10-02","close":33100.0},{"date":"2026-10-06","close":32950.0},{"date":"2026-10-07","close":32200.0},{"date":"2026-10-08","close":32050.0},{"date":"2026-10-12","close":30900.0},{"date":"2026-10-13","close":30200.0},{"date":"2026-10-14","close":28650.0},{"date":"2026-10-15","close":25800.0},{"date":"2026-10-16","close":26850.0},{"date":"2026-10-19","close":26650.0},{"date":"2026-10-20","close":25300.0},{"date":"2026-10-21","close":25800.0},{"date":"2026-10-22","close":25000.0},{"date":"2026-10-23","close":24250.0}],"chart_data":[{"date":"2024-10-23","open":18772,"high":19338,"low":18614,"close":19219,"volume":80840,"rsi_14":44.44,"sma_20":19729.0,"sma_60":21340.33,"sma_120":22244.33},{"date":"2024-10-24","open":19169,"high":19169,"low":18663,"close":18862,"volume":59039,"rsi_14":44.24,"sma_20":19697.5,"sma_60":21282.33,"sma_120":22202.83},{"date":"2024-10-25","open":18941,"high":18941,"low":18475,"close":18832,"volume":114683,"rsi_14":44.04,"sma_20":19652.5,"sma_60":21222.17,"sma_120":22163.17},{"date":"2024-10-28","open":18832,"high":19338,"low":18792,"close":19129,"volume":68287,"rsi_14":42.86,"sma_20":19624.0,"sma_60":21179.5,"sma_120":22121.42},{"date":"2024-10-29","open":19129,"high":19129,"low":18584,"close":18753,"volume":61984,"rsi_14":44.1,"sma_20":19547.0,"sma_60":21125.5,"sma_120":22078.17},{"date":"2024-10-30","open":18753,"high":18991,"low":18653,"close":18693,"volume":44324,"rsi_14":41.09,"sma_20":19467.0,"sma_60":21059.67,"sma_120":22034.83},{"date":"2024-10-31","open":18584,"high":19100,"low":18425,"close":18703,"volume":142698,"rsi_14":40.8,"sma_20":19417.0,"sma_60":20994.83,"sma_120":21989.92},{"date":"2024-11-01","open":18524,"high":18822,"low":18177,"close":18663,"volume":164139,"rsi_14":30.06,"sma_20":19382.0,"sma_60":20917.67,"sma_120":21946.33},{"date":"2024-11-04","open":18743,"high":19655,"low":18257,"close":19437,"volume":223099,"rsi_14":43.44,"sma_20":19386.5,"sma_60":20860.17,"sma_120":21905.08},{"date":"2024-11-05","open":19189,"high":19496,"low":19159,"close":19169,"volume":114736,"rsi_14":45.5,"sma_20":19358.0,"sma_60":20819.0,"sma_120":21861.17},{"date":"2024-11-06","open":19367,"high":20131,"low":19179,"close":19675,"volume":174992,"rsi_14":50.45,"sma_20":19380.0,"sma_60":20832.17,"sma_120":21825.67},{"date":"2024-11-07","open":20140,"high":20140,"low":19381,"close":19675,"volume":122043,"rsi_14":51.75,"sma_20":19374.0,"sma_60":20828.33,"sma_120":21791.5},{"date":"2024-11-08","open":19476,"high":19605,"low":19149,"close":19149,"volume":83657,"rsi_14":48.12,"sma_20":19359.5,"sma_60":20803.5,"sma_120":21756.17},{"date":"2024-11-11","open":19149,"high":19149,"low":18138,"close":18138,"volume":131439,"rsi_14":43.25,"sma_20":19264.0,"sma_60":20770.83,"sma_120":21711.08},{"date":"2024-11-12","open":18029,"high":18138,"low":17354,"close":17463,"volume":160595,"rsi_14":32.19,"sma_20":19137.0,"sma_60":20716.83,"sma_120":21660.75},{"date":"2024-11-13","open":17473,"high":17959,"low":17404,"close":17553,"volume":106455,"rsi_14":35.96,"sma_20":19037.5,"sma_60":20652.67,"sma_120":21614.08},{"date":"2024-11-14","open":18267,"high":18326,"low":16442,"close":16561,"volume":493717,"rsi_14":29.81,"sma_20":18882.5,"sma_60":20571.83,"sma_120":21562.42},{"date":"2024-11-15","open":16561,"high":17077,"low":16363,"close":16878,"volume":161187,"rsi_14":30.05,"sma_20":18768.5,"sma_60":20447.17,"sma_120":21512.17},{"date":"2024-11-18","open":17067,"high":17196,"low":16353,"close":16511,"volume":145049,"rsi_14":30.11,"sma_20":18627.5,"sma_60":20301.33,"sma_120":21456.75},{"date":"2024-11-19","open":16511,"high":16918,"low":16472,"close":16829,"volume":72521,"rsi_14":34.18,"sma_20":18529.5,"sma_60":20160.0,"sma_120":21404.83},{"date":"2024-11-20","open":16908,"high":17037,"low":16601,"close":16809,"volume":48528,"rsi_14":33.95,"sma_20":18408.0,"sma_60":20010.83,"sma_120":21357.75},{"date":"2024-11-21","open":16749,"high":16987,"low":16620,"close":16849,"volume":53773,"rsi_14":34.62,"sma_20":18306.5,"sma_60":19874.0,"sma_120":21308.08},{"date":"2024-11-22","open":16849,"high":17315,"low":16849,"close":16987,"volume":64632,"rsi_14":26.74,"sma_20":18213.5,"sma_60":19749.5,"sma_120":21257.5},{"date":"2024-11-25","open":17067,"high":17235,"low":16928,"close":16948,"volume":57569,"rsi_14":27.95,"sma_20":18103.5,"sma_60":19625.17,"sma_120":21212.42},{"date":"2024-11-26","open":16948,"high":16948,"low":16551,"close":16779,"volume":141394,"rsi_14":19.2,"sma_20":18004.0,"sma_60":19510.5,"sma_120":21167.58},{"date":"2024-11-27","open":16779,"high":16799,"low":16283,"close":16482,"volume":151045,"rsi_14":19.57,"sma_20":17892.5,"sma_60":19400.83,"sma_120":21127.33},{"date":"2024-11-28","open":16561,"high":16561,"low":16234,"close":16313,"volume":96001,"rsi_14":19.44,"sma_20":17772.0,"sma_60":19279.17,"sma_120":21083.58},{"date":"2024-11-29","open":16303,"high":16303,"low":15708,"close":15797,"volume":134014,"rsi_14":21.77,"sma_20":17627.5,"sma_60":19153.83,"sma_120":21037.17},{"date":"2024-12-02","open":15817,"high":15946,"low":15341,"close":15371,"volume":82636,"rsi_14":23.16,"sma_20":17422.5,"sma_60":19018.0,"sma_120":20985.5},{"date":"2024-12-03","open":15272,"high":15500,"low":15272,"close":15401,"volume":114978,"rsi_14":21.96,"sma_20":17232.5,"sma_60":18896.83,"sma_120":20926.58},{"date":"2024-12-04","open":15073,"high":15490,"low":14677,"close":15192,"volume":237787,"rsi_14":27.6,"sma_20":17006.5,"sma_60":18781.33,"sma_120":20866.33},{"date":"2024-12-05","open":15192,"high":16035,"low":15192,"close":15698,"volume":118276,"rsi_14":31.8,"sma_20":16825.5,"sma_60":18695.17,"sma_120":20811.17},{"date":"2024-12-06","open":15718,"high":15718,"low":14925,"close":15500,"volume":93171,"rsi_14":33.55,"sma_20":16641.5,"sma_60":18615.67,"sma_120":20753.08},{"date":"2024-12-09","open":14994,"high":15242,"low":14726,"close":14994,"volume":303419,"rsi_14":21.88,"sma_20":16483.0,"sma_60":18539.5,"sma_120":20688.67},{"date":"2024-12-10","open":15133,"high":15698,"low":14588,"close":15589,"volume":110412,"rsi_14":34.11,"sma_20":16388.5,"sma_60":18473.83,"sma_120":20625.5},{"date":"2024-12-11","open":15589,"high":16144,"low":15589,"close":15758,"volume":87272,"rsi_14":36.25,"sma_20":16298.0,"sma_60":18416.67,"sma_120":20561.25},{"date":"2024-12-12","open":15926,"high":16343,"low":15797,"close":16244,"volume":92552,"rsi_14":41.38,"sma_20":16282.0,"sma_60":18356.33,"sma_120":20499.42},{"date":"2024-12-13","open":16065,"high":16412,"low":16065,"close":16343,"volume":45836,"rsi_14":43.08,"sma_20":16255.0,"sma_60":18289.33,"sma_120":20440.08},{"date":"2024-12-16","open":16442,"high":16680,"low":16363,"close":16511,"volume":63170,"rsi_14":46.94,"sma_20":16255.0,"sma_60":18224.33,"sma_120":20383.42},{"date":"2024-12-17","open":16472,"high":16849,"low":16462,"close":16710,"volume":42831,"rsi_14":52.67,"sma_20":16249.0,"sma_60":18173.0,"sma_120":20331.33},{"date":"2024-12-18","open":16710,"high":16809,"low":16452,"close":16650,"volume":29110,"rsi_14":54.05,"sma_20":16241.0,"sma_60":18126.0,"sma_120":20280.83},{"date":"2024-12-19","open":16263,"high":16452,"low":16075,"close":16343,"volume":95808,"rsi_14":56.89,"sma_20":16215.5,"sma_60":18073.17,"sma_120":20227.75},{"date":"2024-12-20","open":16234,"high":16442,"low":15887,"close":15946,"volume":57560,"rsi_14":57.32,"sma_20":16163.0,"sma_60":18009.67,"sma_120":20168.83},{"date":"2024-12-23","open":16115,"high":16492,"low":15976,"close":16402,"volume":69582,"rsi_14":61.5,"sma_20":16135.5,"sma_60":17954.33,"sma_120":20117.92},{"date":"2024-12-24","open":16422,"high":16749,"low":16313,"close":16392,"volume":36912,"rsi_14":64.44,"sma_20":16116.0,"sma_60":17889.0,"sma_120":20065.25},{"date":"2024-12-26","open":16412,"high":16422,"low":16075,"close":16313,"volume":74149,"rsi_14":58.24,"sma_20":16107.5,"sma_60":17822.33,"sma_120":20015.67},{"date":"2024-12-27","open":16373,"high":16711,"low":16204,"close":16423,"volume":47588,"rsi_14":62.05,"sma_20":16110.0,"sma_60":17766.33,"sma_120":19964.83},{"date":"2024-12-30","open":16423,"high":16930,"low":16054,"close":16860,"volume":75491,"rsi_14":75.71,"sma_20":16160.5,"sma_60":17723.33,"sma_120":19923.92},{"date":"2025-01-02","open":16860,"high":16870,"low":16174,"close":16333,"volume":76828,"rsi_14":59.94,"sma_20":16206.0,"sma_60":17671.67,"sma_120":19871.5},{"date":"2025-01-03","open":16253,"high":17069,"low":16253,"close":17000,"volume":98046,"rsi_14":64.99,"sma_20":16283.5,"sma_60":17624.67,"sma_120":19821.33},{"date":"2025-01-06","open":17079,"high":17667,"low":17069,"close":17637,"volume":101387,"rsi_14":66.26,"sma_20":16403.5,"sma_60":17596.67,"sma_120":19775.67},{"date":"2025-01-07","open":17716,"high":17726,"low":16930,"close":17089,"volume":85350,"rsi_14":57.55,"sma_20":16470.5,"sma_60":17556.67,"sma_120":19720.83},{"date":"2025-01-08","open":17069,"high":17756,"low":16920,"close":17567,"volume":125789,"rsi_14":60.25,"sma_20":16571.5,"sma_60":17524.17,"sma_120":19673.75},{"date":"2025-01-09","open":17567,"high":17567,"low":17060,"close":17069,"volume":75048,"rsi_14":52.9,"sma_20":16673.0,"sma_60":17473.33,"sma_120":19620.83},{"date":"2025-01-10","open":17219,"high":17298,"low":17050,"close":17060,"volume":53215,"rsi_14":53.41,"sma_20":16744.0,"sma_60":17423.17,"sma_120":19572.42},{"date":"2025-01-13","open":17050,"high":17050,"low":16721,"close":16741,"volume":20716,"rsi_14":53.31,"sma_20":16790.5,"sma_60":17375.33,"sma_120":19513.42},{"date":"2025-01-14","open":16751,"high":17308,"low":16741,"close":17239,"volume":35116,"rsi_14":61.83,"sma_20":16837.5,"sma_60":17334.0,"sma_120":19461.5},{"date":"2025-01-15","open":17239,"high":17418,"low":16990,"close":17079,"volume":45236,"rsi_14":56.28,"sma_20":16871.5,"sma_60":17298.33,"sma_120":19411.17},{"date":"2025-01-16","open":17219,"high":17756,"low":17219,"close":17259,"volume":46294,"rsi_14":57.93,"sma_20":16906.0,"sma_60":17262.83,"sma_120":19364.42},{"date":"2025-01-17","open":17259,"high":17348,"low":17030,"close":17219,"volume":47863,"rsi_14":58.38,"sma_20":16928.5,"sma_60":17235.67,"sma_120":19313.17},{"date":"2025-01-20","open":17318,"high":17328,"low":17010,"close":17209,"volume":51165,"rsi_14":57.85,"sma_20":16953.5,"sma_60":17200.83,"sma_120":19270.58},{"date":"2025-01-21","open":17298,"high":17706,"low":17298,"close":17687,"volume":128353,"rsi_14":58.19,"sma_20":17018.0,"sma_60":17180.0,"sma_120":19231.17},{"date":"2025-01-22","open":17906,"high":18025,"low":17517,"close":17955,"volume":96938,"rsi_14":66.94,"sma_20":17116.0,"sma_60":17164.17,"sma_120":19193.17},{"date":"2025-01-23","open":17965,"high":17975,"low":16920,"close":17577,"volume":86374,"rsi_14":56.42,"sma_20":17172.0,"sma_60":17137.0,"sma_120":19158.25},{"date":"2025-01-24","open":17607,"high":17975,"low":17308,"close":17517,"volume":108932,"rsi_14":48.48,"sma_20":17225.5,"sma_60":17115.17,"sma_120":19120.33},{"date":"2025-01-31","open":17179,"high":17318,"low":16383,"close":16592,"volume":171292,"rsi_14":44.21,"sma_20":17236.5,"sma_60":17078.83,"sma_120":19069.25},{"date":"2025-02-03","open":16333,"high":16393,"low":15427,"close":15557,"volume":116857,"rsi_14":29.3,"sma_20":17193.0,"sma_60":17025.0,"sma_120":19009.92},{"date":"2025-02-04","open":15736,"high":16084,"low":15606,"close":15696,"volume":87526,"rsi_14":34.73,"sma_20":17134.5,"sma_60":16974.17,"sma_120":18945.92},{"date":"2025-02-05","open":15845,"high":16134,"low":15805,"close":16005,"volume":35034,"rsi_14":39.0,"sma_20":17118.0,"sma_60":16915.5,"sma_120":18887.83},{"date":"2025-02-06","open":16184,"high":16582,"low":16064,"close":16522,"volume":56886,"rsi_14":47.81,"sma_20":17094.0,"sma_60":16870.0,"sma_120":18844.5},{"date":"2025-02-07","open":16522,"high":17069,"low":16363,"close":17020,"volume":180666,"rsi_14":47.81,"sma_20":17063.0,"sma_60":16824.33,"sma_120":18828.25},{"date":"2025-02-10","open":16801,"high":17129,"low":16253,"close":17099,"volume":226028,"rsi_14":50.2,"sma_20":17063.5,"sma_60":16786.5,"sma_120":18807.42},{"date":"2025-02-11","open":17249,"high":17259,"low":16721,"close":17109,"volume":141351,"rsi_14":48.43,"sma_20":17040.5,"sma_60":16751.17,"sma_120":18777.33},{"date":"2025-02-12","open":17119,"high":17448,"low":16970,"close":17219,"volume":105692,"rsi_14":50.0,"sma_20":17048.0,"sma_60":16734.67,"sma_120":18752.75},{"date":"2025-02-13","open":17089,"high":17697,"low":17089,"close":17677,"volume":120381,"rsi_14":54.44,"sma_20":17079.0,"sma_60":16737.17,"sma_120":18727.0},{"date":"2025-02-14","open":17726,"high":17955,"low":17438,"close":17846,"volume":117217,"rsi_14":51.61,"sma_20":17134.5,"sma_60":16741.0,"sma_120":18696.83},{"date":"2025-02-17","open":17846,"high":18334,"low":17786,"close":18184,"volume":154549,"rsi_14":52.28,"sma_20":17182.0,"sma_60":16767.17,"sma_120":18669.5},{"date":"2025-02-18","open":18314,"high":18343,"low":17826,"close":18095,"volume":52650,"rsi_14":55.46,"sma_20":17233.0,"sma_60":16786.5,"sma_120":18616.83},{"date":"2025-02-19","open":18264,"high":18961,"low":18264,"close":18801,"volume":261106,"rsi_14":61.92,"sma_20":17310.5,"sma_60":16823.83,"sma_120":18562.58},{"date":"2025-02-20","open":19050,"high":19070,"low":18493,"close":18682,"volume":107000,"rsi_14":72.83,"sma_20":17384.0,"sma_60":16853.83,"sma_120":18506.92},{"date":"2025-02-21","open":18652,"high":18742,"low":18264,"close":18692,"volume":66007,"rsi_14":94.12,"sma_20":17458.5,"sma_60":16884.33,"sma_120":18447.58},{"date":"2025-02-24","open":18393,"high":19697,"low":18015,"close":18612,"volume":240690,"rsi_14":91.74,"sma_20":17505.0,"sma_60":16912.83,"sma_120":18393.42},{"date":"2025-02-25","open":18393,"high":18552,"low":17915,"close":17995,"volume":196343,"rsi_14":76.18,"sma_20":17507.0,"sma_60":16928.67,"sma_120":18339.08},{"date":"2025-02-26","open":18005,"high":18244,"low":17786,"close":18105,"volume":104659,"rsi_14":73.31,"sma_20":17533.5,"sma_60":16947.0,"sma_120":18286.08},{"date":"2025-02-27","open":18254,"high":18284,"low":17537,"close":17587,"volume":93545,"rsi_14":58.31,"sma_20":17537.0,"sma_60":16959.5,"sma_120":18235.0},{"date":"2025-02-28","open":17089,"high":17089,"low":16821,"close":16970,"volume":112285,"rsi_14":48.36,"sma_20":17556.0,"sma_60":16966.67,"sma_120":18183.75},{"date":"2025-03-04","open":16841,"high":16920,"low":16413,"close":16462,"volume":85931,"rsi_14":42.73,"sma_20":17601.5,"sma_60":16968.17,"sma_120":18123.67},{"date":"2025-03-05","open":16582,"high":16761,"low":16353,"close":16671,"volume":68038,"rsi_14":43.98,"sma_20":17650.5,"sma_60":16981.83,"sma_120":18067.83},{"date":"2025-03-06","open":16671,"high":16751,"low":16134,"close":16134,"volume":67424,"rsi_14":33.33,"sma_20":17657.0,"sma_60":16993.67,"sma_120":18005.83},{"date":"2025-03-07","open":16084,"high":16622,"low":15935,"close":16612,"volume":60833,"rsi_14":37.5,"sma_20":17661.5,"sma_60":17013.0,"sma_120":17954.92},{"date":"2025-03-10","open":16632,"high":16960,"low":16572,"close":16791,"volume":43314,"rsi_14":35.42,"sma_20":17650.0,"sma_60":17038.83,"sma_120":17910.08},{"date":"2025-03-11","open":16184,"high":16622,"low":16084,"close":16592,"volume":44249,"rsi_14":34.62,"sma_20":17624.5,"sma_60":17052.83,"sma_120":17874.0},{"date":"2025-03-12","open":16661,"high":17398,"low":16592,"close":17259,"volume":77492,"rsi_14":34.09,"sma_20":17632.0,"sma_60":17081.33,"sma_120":17848.5},{"date":"2025-03-13","open":17507,"high":17985,"low":17448,"close":17945,"volume":165271,"rsi_14":43.2,"sma_20":17668.5,"sma_60":17129.83,"sma_120":17834.67},{"date":"2025-03-14","open":17955,"high":19548,"low":17896,"close":19130,"volume":368128,"rsi_14":53.32,"sma_20":17741.5,"sma_60":17188.17,"sma_120":17831.0},{"date":"2025-03-17","open":19130,"high":19657,"low":18971,"close":19259,"volume":207172,"rsi_14":54.87,"sma_20":17812.5,"sma_60":17245.83,"sma_120":17831.25},{"date":"2025-03-18","open":19359,"high":19359,"low":18762,"close":18941,"volume":136128,"rsi_14":57.46,"sma_20":17850.5,"sma_60":17290.0,"sma_120":17823.17},{"date":"2025-03-19","open":18901,"high":20404,"low":18841,"close":20105,"volume":315661,"rsi_14":63.53,"sma_20":17951.5,"sma_60":17352.0,"sma_120":17820.67},{"date":"2025-03-20","open":20354,"high":20404,"low":19608,"close":19876,"volume":160918,"rsi_14":66.11,"sma_20":18005.5,"sma_60":17407.33,"sma_120":17815.83},{"date":"2025-03-21","open":20254,"high":20503,"low":19866,"close":20155,"volume":309921,"rsi_14":73.53,"sma_20":18079.5,"sma_60":17464.0,"sma_120":17818.5},{"date":"2025-03-24","open":20155,"high":20404,"low":19906,"close":20155,"volume":110076,"rsi_14":79.49,"sma_20":18153.0,"sma_60":17521.67,"sma_120":17823.83},{"date":"2025-03-25","open":20304,"high":20354,"low":19389,"close":19478,"volume":144591,"rsi_14":70.86,"sma_20":18196.5,"sma_60":17573.17,"sma_120":17823.17},{"date":"2025-03-26","open":19478,"high":19807,"low":19269,"close":19687,"volume":93910,"rsi_14":77.76,"sma_20":18281.5,"sma_60":17634.83,"sma_120":17822.25},{"date":"2025-03-27","open":19408,"high":19558,"low":18961,"close":19110,"volume":79940,"rsi_14":69.22,"sma_20":18332.0,"sma_60":17679.17,"sma_120":17816.75},{"date":"2025-03-28","open":19209,"high":19209,"low":18413,"close":18592,"volume":88341,"rsi_14":63.17,"sma_20":18382.5,"sma_60":17715.0,"sma_120":17802.0},{"date":"2025-03-31","open":18164,"high":18184,"low":17716,"close":17756,"volume":61530,"rsi_14":57.79,"sma_20":18422.0,"sma_60":17738.17,"sma_120":17780.25},{"date":"2025-04-01","open":18045,"high":18224,"low":17667,"close":18015,"volume":80169,"rsi_14":55.35,"sma_20":18500.0,"sma_60":17764.83,"sma_120":17765.58},{"date":"2025-04-02","open":18164,"high":18174,"low":17796,"close":17935,"volume":41954,"rsi_14":49.92,"sma_20":18563.5,"sma_60":17782.83,"sma_120":17753.08},{"date":"2025-04-03","open":17229,"high":17716,"low":17149,"close":17438,"volume":74795,"rsi_14":35.34,"sma_20":18629.0,"sma_60":17801.33,"sma_120":17736.5},{"date":"2025-04-04","open":17189,"high":17577,"low":16681,"close":17020,"volume":80364,"rsi_14":31.53,"sma_20":18649.5,"sma_60":17801.67,"sma_120":17713.17},{"date":"2025-04-07","open":16353,"high":16482,"low":15925,"close":15925,"volume":93133,"rsi_14":27.95,"sma_20":18606.0,"sma_60":17773.0,"sma_120":17684.83},{"date":"2025-04-08","open":16492,"high":16632,"low":15855,"close":15965,"volume":60815,"rsi_14":13.76,"sma_20":18574.5,"sma_60":17754.17,"sma_120":17655.42},{"date":"2025-04-09","open":15925,"high":16154,"low":15547,"close":15736,"volume":69403,"rsi_14":13.76,"sma_20":18498.0,"sma_60":17723.5,"sma_120":17623.83},{"date":"2025-04-10","open":16960,"high":16960,"low":16363,"close":16612,"volume":52292,"rsi_14":21.92,"sma_20":18431.0,"sma_60":17715.83,"sma_120":17594.58},{"date":"2025-04-11","open":16323,"high":16781,"low":16283,"close":16761,"volume":46016,"rsi_14":23.73,"sma_20":18312.0,"sma_60":17710.83,"sma_120":17567.0},{"date":"2025-04-14","open":17109,"high":17109,"low":16671,"close":16860,"volume":54019,"rsi_14":27.75,"sma_20":18191.5,"sma_60":17712.83,"sma_120":17544.08},{"date":"2025-04-15","open":16900,"high":17189,"low":16811,"close":17089,"volume":33052,"rsi_14":27.99,"sma_20":18098.5,"sma_60":17710.33,"sma_120":17522.17},{"date":"2025-04-16","open":16920,"high":17030,"low":16632,"close":16701,"volume":53239,"rsi_14":28.92,"sma_20":17927.5,"sma_60":17704.0,"sma_120":17501.17},{"date":"2025-04-17","open":16532,"high":17010,"low":16492,"close":17000,"volume":42298,"rsi_14":35.51,"sma_20":17783.0,"sma_60":17699.67,"sma_120":17481.25},{"date":"2025-04-18","open":16990,"high":17119,"low":16731,"close":17119,"volume":30151,"rsi_14":43.33,"sma_20":17630.5,"sma_60":17698.0,"sma_120":17466.83},{"date":"2025-04-21","open":17099,"high":17786,"low":17020,"close":17687,"volume":88691,"rsi_14":46.77,"sma_20":17506.5,"sma_60":17706.0,"sma_120":17453.42},{"date":"2025-04-22","open":17418,"high":17796,"low":17418,"close":17746,"volume":41044,"rsi_14":48.13,"sma_20":17419.5,"sma_60":17707.0,"sma_120":17443.5},{"date":"2025-04-23","open":18015,"high":18194,"low":17965,"close":18164,"volume":55460,"rsi_14":57.29,"sma_20":17343.0,"sma_60":17710.5,"sma_120":17437.33},{"date":"2025-04-24","open":18174,"high":18254,"low":17856,"close":18184,"volume":48186,"rsi_14":62.69,"sma_20":17296.5,"sma_60":17720.67,"sma_120":17428.83},{"date":"2025-04-25","open":18393,"high":18493,"low":18075,"close":18154,"volume":32444,"rsi_14":81.64,"sma_20":17274.5,"sma_60":17731.33,"sma_120":17423.25},{"date":"2025-04-28","open":18164,"high":18184,"low":17627,"close":17627,"volume":72349,"rsi_14":70.72,"sma_20":17268.0,"sma_60":17748.67,"sma_120":17413.75},{"date":"2025-04-29","open":17726,"high":17955,"low":17587,"close":17826,"volume":84698,"rsi_14":76.25,"sma_20":17258.5,"sma_60":17786.67,"sma_120":17405.83},{"date":"2025-04-30","open":17846,"high":17896,"low":17159,"close":17378,"volume":39957,"rsi_14":60.78,"sma_20":17230.5,"sma_60":17814.83,"sma_120":17394.5},{"date":"2025-05-02","open":17428,"high":17677,"low":17338,"close":17368,"volume":23463,"rsi_14":58.89,"sma_20":17227.0,"sma_60":17837.67,"sma_120":17376.58},{"date":"2025-05-07","open":17418,"high":17577,"low":17358,"close":17408,"volume":29590,"rsi_14":58.16,"sma_20":17246.5,"sma_60":17852.5,"sma_120":17361.25},{"date":"2025-05-08","open":17587,"high":17697,"low":17288,"close":17478,"volume":53367,"rsi_14":56.07,"sma_20":17324.5,"sma_60":17860.17,"sma_120":17342.25},{"date":"2025-05-09","open":17607,"high":17607,"low":17259,"close":17597,"volume":48226,"rsi_14":65.31,"sma_20":17406.5,"sma_60":17868.5,"sma_120":17327.5},{"date":"2025-05-12","open":17716,"high":18632,"low":17667,"close":18632,"volume":95665,"rsi_14":72.28,"sma_20":17552.0,"sma_60":17894.0,"sma_120":17322.58},{"date":"2025-05-13","open":18941,"high":19130,"low":18503,"close":18682,"volume":93679,"rsi_14":71.75,"sma_20":17656.0,"sma_60":17918.5,"sma_120":17326.58},{"date":"2025-05-14","open":18951,"high":19498,"low":18931,"close":19199,"volume":78733,"rsi_14":71.35,"sma_20":17778.5,"sma_60":17944.0,"sma_120":17340.58},{"date":"2025-05-15","open":19160,"high":19160,"low":17657,"close":17985,"volume":286448,"rsi_14":52.54,"sma_20":17835.0,"sma_60":17946.33,"sma_120":17343.67},{"date":"2025-05-16","open":18174,"high":18453,"low":18045,"close":18334,"volume":87275,"rsi_14":51.83,"sma_20":17897.5,"sma_60":17948.83,"sma_120":17358.0},{"date":"2025-05-19","open":18045,"high":18095,"low":17557,"close":17796,"volume":87835,"rsi_14":46.23,"sma_20":17952.5,"sma_60":17943.83,"sma_120":17365.17},{"date":"2025-05-20","open":18085,"high":18513,"low":17965,"close":18274,"volume":107529,"rsi_14":51.07,"sma_20":18016.5,"sma_60":17935.0,"sma_120":17379.42},{"date":"2025-05-21","open":18334,"high":18841,"low":18274,"close":18562,"volume":80969,"rsi_14":58.74,"sma_20":18089.0,"sma_60":17933.0,"sma_120":17393.42},{"date":"2025-05-22","open":18363,"high":18562,"low":18065,"close":18174,"volume":90612,"rsi_14":53.14,"sma_20":18113.5,"sma_60":17924.33,"sma_120":17404.33},{"date":"2025-05-23","open":18334,"high":18343,"low":18005,"close":18065,"volume":79139,"rsi_14":56.6,"sma_20":18129.5,"sma_60":17915.17,"sma_120":17414.0},{"date":"2025-05-26","open":17925,"high":18632,"low":17866,"close":18622,"volume":98420,"rsi_14":60.9,"sma_20":18152.5,"sma_60":17925.67,"sma_120":17427.17},{"date":"2025-05-27","open":18483,"high":18921,"low":18363,"close":18891,"volume":80601,"rsi_14":62.4,"sma_20":18188.0,"sma_60":17938.83,"sma_120":17442.92},{"date":"2025-05-28","open":18921,"high":19199,"low":18722,"close":18921,"volume":68205,"rsi_14":62.14,"sma_20":18226.5,"sma_60":17961.17,"sma_120":17460.33},{"date":"2025-05-29","open":19120,"high":19140,"low":18702,"close":18921,"volume":86771,"rsi_14":61.37,"sma_20":18291.5,"sma_60":17993.83,"sma_120":17480.25},{"date":"2025-05-30","open":18881,"high":18901,"low":18473,"close":18582,"volume":71571,"rsi_14":49.51,"sma_20":18329.5,"sma_60":18029.33,"sma_120":17498.75},{"date":"2025-06-02","open":18702,"high":18931,"low":18543,"close":18582,"volume":55767,"rsi_14":49.02,"sma_20":18390.0,"sma_60":18061.33,"sma_120":17521.58},{"date":"2025-06-04","open":18742,"high":19110,"low":18722,"close":18821,"volume":48437,"rsi_14":46.06,"sma_20":18463.0,"sma_60":18106.33,"sma_120":17550.0},{"date":"2025-06-05","open":18861,"high":19667,"low":18821,"close":19309,"volume":113843,"rsi_14":66.26,"sma_20":18558.5,"sma_60":18151.5,"sma_120":17582.25},{"date":"2025-06-09","open":19856,"high":20055,"low":19598,"close":19637,"volume":74199,"rsi_14":66.09,"sma_20":18667.0,"sma_60":18199.17,"sma_120":17619.0},{"date":"2025-06-10","open":19787,"high":20304,"low":19269,"close":19398,"volume":70973,"rsi_14":71.35,"sma_20":18757.5,"sma_60":18246.17,"sma_120":17649.5},{"date":"2025-06-11","open":19707,"high":21001,"low":19468,"close":20802,"volume":238494,"rsi_14":77.02,"sma_20":18866.5,"sma_60":18305.5,"sma_120":17693.42},{"date":"2025-06-12","open":21200,"high":21200,"low":20454,"close":20454,"volume":77330,"rsi_14":69.96,"sma_20":18955.5,"sma_60":18347.5,"sma_120":17738.67},{"date":"2025-06-13","open":20553,"high":20553,"low":19528,"close":19667,"volume":173293,"rsi_14":64.53,"sma_20":18979.0,"sma_60":18356.5,"sma_120":17772.33},{"date":"2025-06-16","open":19568,"high":19906,"low":19279,"close":19836,"volume":82228,"rsi_14":67.05,"sma_20":19072.0,"sma_60":18366.17,"sma_120":17806.0},{"date":"2025-06-17","open":20354,"high":21598,"low":20105,"close":20653,"volume":160509,"rsi_14":68.61,"sma_20":19188.5,"sma_60":18394.83,"sma_120":17842.42},{"date":"2025-06-18","open":20603,"high":20802,"low":19906,"close":20702,"volume":71893,"rsi_14":67.3,"sma_20":19334.5,"sma_60":18404.83,"sma_120":17878.42},{"date":"2025-06-19","open":20901,"high":21300,"low":20404,"close":21250,"volume":120545,"rsi_14":70.24,"sma_20":19484.0,"sma_60":18427.83,"sma_120":17917.58},{"date":"2025-06-20","open":21100,"high":21897,"low":20702,"close":21598,"volume":190718,"rsi_14":71.94,"sma_20":19636.5,"sma_60":18452.0,"sma_120":17958.0},{"date":"2025-06-23","open":20901,"high":21300,"low":20603,"close":21001,"volume":134451,"rsi_14":69.01,"sma_20":19778.5,"sma_60":18466.17,"sma_120":17993.92},{"date":"2025-06-24","open":21499,"high":21946,"low":20901,"close":21499,"volume":134120,"rsi_14":71.26,"sma_20":19951.0,"sma_60":18500.0,"sma_120":18036.58},{"date":"2025-06-25","open":21598,"high":22245,"low":21250,"close":21399,"volume":107535,"rsi_14":69.19,"sma_20":20090.5,"sma_60":18528.67,"sma_120":18081.75},{"date":"2025-06-26","open":21598,"high":21747,"low":20901,"close":21001,"volume":96917,"rsi_14":62.76,"sma_20":20196.5,"sma_60":18560.33,"sma_120":18119.75},{"date":"2025-06-27","open":21598,"high":21996,"low":20901,"close":21548,"volume":113893,"rsi_14":63.95,"sma_20":20328.5,"sma_60":18609.83,"sma_120":18162.42},{"date":"2025-06-30","open":21449,"high":21747,"low":21100,"close":21548,"volume":104946,"rsi_14":66.27,"sma_20":20460.5,"sma_60":18673.33,"sma_120":18205.75},{"date":"2025-07-01","open":21897,"high":21897,"low":21349,"close":21598,"volume":99112,"rsi_14":57.58,"sma_20":20612.0,"sma_60":18733.33,"sma_120":18249.08},{"date":"2025-07-02","open":21499,"high":21499,"low":20752,"close":21150,"volume":94307,"rsi_14":56.51,"sma_20":20741.0,"sma_60":18787.17,"sma_120":18285.0},{"date":"2025-07-03","open":22394,"high":23539,"low":21996,"close":23191,"volume":277276,"rsi_14":76.66,"sma_20":20960.5,"sma_60":18883.5,"sma_120":18342.42},{"date":"2025-07-04","open":23887,"high":23887,"low":22444,"close":22842,"volume":186863,"rsi_14":72.14,"sma_20":21138.0,"sma_60":18981.0,"sma_120":18391.33},{"date":"2025-07-07","open":22643,"high":23091,"low":22146,"close":22842,"volume":100343,"rsi_14":68.33,"sma_20":21299.0,"sma_60":19096.83,"sma_120":18434.92},{"date":"2025-07-08","open":22544,"high":23141,"low":22444,"close":22892,"volume":77939,"rsi_14":68.33,"sma_20":21474.5,"sma_60":19212.83,"sma_120":18483.5},{"date":"2025-07-09","open":22992,"high":23390,"low":22146,"close":23290,"volume":127327,"rsi_14":67.52,"sma_20":21599.5,"sma_60":19339.33,"sma_120":18531.42},{"date":"2025-07-10","open":23191,"high":24684,"low":23041,"close":24485,"volume":311366,"rsi_14":71.64,"sma_20":21802.0,"sma_60":19471.17,"sma_120":18593.5},{"date":"2025-07-11","open":24684,"high":26624,"low":24385,"close":24883,"volume":449783,"rsi_14":80.0,"sma_20":22064.0,"sma_60":19607.17,"sma_120":18659.0},{"date":"2025-07-14","open":25331,"high":25579,"low":23987,"close":24883,"volume":192825,"rsi_14":78.33,"sma_20":22317.5,"sma_60":19741.5,"sma_120":18727.17},{"date":"2025-07-15","open":24584,"high":25380,"low":24285,"close":25231,"volume":120691,"rsi_14":80.8,"sma_20":22547.5,"sma_60":19877.83,"sma_120":18794.08},{"date":"2025-07-16","open":25231,"high":25281,"low":24584,"close":25032,"volume":141436,"rsi_14":83.47,"sma_20":22765.0,"sma_60":20017.33,"sma_120":18860.67},{"date":"2025-07-17","open":25082,"high":25082,"low":24335,"close":24982,"volume":153910,"rsi_14":81.08,"sma_20":22952.5,"sma_60":20151.0,"sma_120":18925.33},{"date":"2025-07-18","open":24883,"high":24883,"low":23887,"close":24186,"volume":155145,"rsi_14":70.87,"sma_20":23082.5,"sma_60":20269.33,"sma_120":18983.67},{"date":"2025-07-21","open":23987,"high":24335,"low":23489,"close":24186,"volume":156186,"rsi_14":70.63,"sma_20":23242.5,"sma_60":20378.17,"sma_120":19042.08},{"date":"2025-07-22","open":24236,"high":24236,"low":23340,"close":23638,"volume":106515,"rsi_14":69.53,"sma_20":23350.0,"sma_60":20476.83,"sma_120":19091.92},{"date":"2025-07-23","open":23638,"high":24534,"low":23191,"close":24485,"volume":141225,"rsi_14":62.5,"sma_20":23505.0,"sma_60":20582.67,"sma_120":19146.58},{"date":"2025-07-24","open":24883,"high":24982,"low":24186,"close":24435,"volume":125251,"rsi_14":66.33,"sma_20":23677.5,"sma_60":20687.33,"sma_120":19204.0},{"date":"2025-07-25","open":24335,"high":24335,"low":23688,"close":24037,"volume":96410,"rsi_14":61.32,"sma_20":23802.5,"sma_60":20785.83,"sma_120":19258.58},{"date":"2025-07-28","open":24037,"high":24833,"low":23390,"close":24684,"volume":193233,"rsi_14":65.25,"sma_20":23960.0,"sma_60":20904.0,"sma_120":19326.33},{"date":"2025-07-29","open":24883,"high":25131,"low":24136,"close":24883,"volume":132015,"rsi_14":64.04,"sma_20":24125.0,"sma_60":21022.17,"sma_120":19404.42},{"date":"2025-07-30","open":24833,"high":25181,"low":24634,"close":24783,"volume":150393,"rsi_14":53.26,"sma_20":24307.5,"sma_60":21146.17,"sma_120":19480.5},{"date":"2025-07-31","open":24932,"high":24932,"low":23987,"close":24236,"volume":139102,"rsi_14":43.16,"sma_20":24360.0,"sma_60":21261.17,"sma_120":19549.42},{"date":"2025-08-01","open":23788,"high":23937,"low":22942,"close":23141,"volume":175537,"rsi_14":35.04,"sma_20":24375.0,"sma_60":21357.17,"sma_120":19604.83},{"date":"2025-08-04","open":23141,"high":23688,"low":22892,"close":23539,"volume":82183,"rsi_14":35.59,"sma_20":24410.0,"sma_60":21458.67,"sma_120":19659.42},{"date":"2025-08-05","open":24037,"high":24236,"low":23240,"close":23638,"volume":127282,"rsi_14":37.93,"sma_20":24447.5,"sma_60":21559.83,"sma_120":19714.17},{"date":"2025-08-06","open":23290,"high":24435,"low":22842,"close":24385,"volume":260930,"rsi_14":45.38,"sma_20":24502.5,"sma_60":21656.17,"sma_120":19775.08},{"date":"2025-08-07","open":24684,"high":24833,"low":24037,"close":24186,"volume":58219,"rsi_14":50.0,"sma_20":24487.5,"sma_60":21748.33,"sma_120":19833.42},{"date":"2025-08-08","open":24335,"high":25107,"low":24186,"close":24485,"volume":107395,"rsi_14":52.42,"sma_20":24467.5,"sma_60":21836.83,"sma_120":19890.42},{"date":"2025-08-11","open":24684,"high":24684,"low":24236,"close":24285,"volume":60611,"rsi_14":55.56,"sma_20":24437.5,"sma_60":21942.33,"sma_120":19944.33},{"date":"2025-08-12","open":24285,"high":24534,"low":23788,"close":23887,"volume":64081,"rsi_14":44.44,"sma_20":24370.0,"sma_60":22035.33,"sma_120":19992.08},{"date":"2025-08-13","open":24136,"high":24485,"low":23838,"close":23987,"volume":54617,"rsi_14":45.87,"sma_20":24317.5,"sma_60":22139.0,"sma_120":20041.42},{"date":"2025-08-14","open":23887,"high":23987,"low":20006,"close":20951,"volume":1287278,"rsi_14":30.86,"sma_20":24115.0,"sma_60":22183.83,"sma_120":20059.42},{"date":"2025-08-18","open":20852,"high":21150,"low":20254,"close":21100,"volume":184646,"rsi_14":26.32,"sma_20":23960.0,"sma_60":22226.33,"sma_120":20079.67},{"date":"2025-08-19","open":21100,"high":21200,"low":20404,"close":20951,"volume":193161,"rsi_14":23.84,"sma_20":23797.5,"sma_60":22272.83,"sma_120":20098.58},{"date":"2025-08-20","open":20503,"high":21449,"low":19956,"close":21150,"volume":182450,"rsi_14":26.14,"sma_20":23672.5,"sma_60":22324.5,"sma_120":20119.83},{"date":"2025-08-21","open":21051,"high":21100,"low":20653,"close":20901,"volume":115920,"rsi_14":27.21,"sma_20":23492.5,"sma_60":22362.67,"sma_120":20144.17},{"date":"2025-08-22","open":21100,"high":22295,"low":20852,"close":22046,"volume":235741,"rsi_14":42.57,"sma_20":23372.5,"sma_60":22415.5,"sma_120":20177.17},{"date":"2025-08-25","open":22245,"high":22494,"low":21946,"close":22096,"volume":70154,"rsi_14":39.72,"sma_20":23275.0,"sma_60":22468.67,"sma_120":20214.92},{"date":"2025-08-26","open":22046,"high":22295,"low":21847,"close":22046,"volume":29257,"rsi_14":38.57,"sma_20":23142.5,"sma_60":22521.0,"sma_120":20257.42},{"date":"2025-08-27","open":22046,"high":22444,"low":21797,"close":22295,"volume":48590,"rsi_14":33.85,"sma_20":23012.5,"sma_60":22583.17,"sma_120":20306.25},{"date":"2025-08-28","open":21946,"high":22195,"low":21847,"close":21897,"volume":42346,"rsi_14":32.84,"sma_20":22867.5,"sma_60":22638.67,"sma_120":20350.0},{"date":"2025-08-29","open":21996,"high":22195,"low":21747,"close":21747,"volume":38730,"rsi_14":29.01,"sma_20":22742.5,"sma_60":22687.67,"sma_120":20397.0},{"date":"2025-09-01","open":21300,"high":21349,"low":20852,"close":21001,"volume":82232,"rsi_14":26.76,"sma_20":22635.0,"sma_60":22716.0,"sma_120":20433.75},{"date":"2025-09-02","open":21100,"high":21200,"low":20852,"close":21100,"volume":53625,"rsi_14":29.41,"sma_20":22512.5,"sma_60":22740.5,"sma_120":20469.83},{"date":"2025-09-03","open":21100,"high":21847,"low":21001,"close":21698,"volume":60782,"rsi_14":34.25,"sma_20":22415.0,"sma_60":22779.0,"sma_120":20512.58},{"date":"2025-09-04","open":21698,"high":22046,"low":21548,"close":21598,"volume":35720,"rsi_14":57.47,"sma_20":22275.0,"sma_60":22792.33,"sma_120":20548.92},{"date":"2025-09-05","open":21847,"high":22096,"low":21598,"close":21847,"volume":39926,"rsi_14":58.43,"sma_20":22157.5,"sma_60":22815.67,"sma_120":20581.58},{"date":"2025-09-08","open":21996,"high":22146,"low":21797,"close":22146,"volume":35806,"rsi_14":63.04,"sma_20":22040.0,"sma_60":22857.17,"sma_120":20606.83},{"date":"2025-09-09","open":22295,"high":22792,"low":22146,"close":22693,"volume":69722,"rsi_14":65.66,"sma_20":21960.0,"sma_60":22905.0,"sma_120":20635.58},{"date":"2025-09-10","open":22992,"high":22992,"low":22444,"close":22743,"volume":61021,"rsi_14":69.47,"sma_20":21902.5,"sma_60":22940.0,"sma_120":20667.42},{"date":"2025-09-11","open":23091,"high":23091,"low":22195,"close":22444,"volume":110099,"rsi_14":55.13,"sma_20":21825.0,"sma_60":22969.17,"sma_120":20687.0},{"date":"2025-09-12","open":23191,"high":23987,"low":22942,"close":23141,"volume":184452,"rsi_14":61.54,"sma_20":21935.0,"sma_60":23000.83,"sma_120":20714.33},{"date":"2025-09-15","open":23838,"high":24385,"low":23489,"close":24385,"volume":186891,"rsi_14":70.43,"sma_20":22100.0,"sma_60":23047.5,"sma_120":20749.75},{"date":"2025-09-16","open":24584,"high":24833,"low":24186,"close":24634,"volume":123577,"rsi_14":70.43,"sma_20":22285.0,"sma_60":23108.33,"sma_120":20787.25},{"date":"2025-09-17","open":23887,"high":24485,"low":23688,"close":24186,"volume":119033,"rsi_14":69.83,"sma_20":22437.5,"sma_60":23153.33,"sma_120":20826.67},{"date":"2025-09-18","open":24683,"high":25339,"low":24077,"close":24733,"volume":228244,"rsi_14":72.65,"sma_20":22612.5,"sma_60":23203.33,"sma_120":20866.0},{"date":"2025-09-19","open":25150,"high":25300,"low":24000,"close":24350,"volume":109393,"rsi_14":80.95,"sma_20":22722.5,"sma_60":23257.5,"sma_120":20908.92},{"date":"2025-09-22","open":24534,"high":25082,"low":24186,"close":24285,"volume":114821,"rsi_14":80.77,"sma_20":22832.5,"sma_60":23303.33,"sma_120":20956.58},{"date":"2025-09-23","open":24883,"high":24883,"low":23788,"close":24634,"volume":140134,"rsi_14":79.8,"sma_20":22962.5,"sma_60":23355.0,"sma_120":21014.17},{"date":"2025-09-24","open":24236,"high":24634,"low":23638,"close":24385,"volume":116863,"rsi_14":77.45,"sma_20":23067.5,"sma_60":23401.67,"sma_120":21067.5},{"date":"2025-09-25","open":24285,"high":24584,"low":23688,"close":23838,"volume":94647,"rsi_14":68.52,"sma_20":23165.0,"sma_60":23446.67,"sma_120":21116.92},{"date":"2025-09-26","open":23489,"high":23638,"low":22096,"close":22992,"volume":173183,"rsi_14":57.14,"sma_20":23227.5,"sma_60":23443.33,"sma_120":21163.42},{"date":"2025-09-29","open":22992,"high":23489,"low":22792,"close":23041,"volume":135963,"rsi_14":53.21,"sma_20":23330.0,"sma_60":23446.67,"sma_120":21213.83},{"date":"2025-09-30","open":23340,"high":23539,"low":22942,"close":22992,"volume":58397,"rsi_14":52.29,"sma_20":23425.0,"sma_60":23449.17,"sma_120":21273.0},{"date":"2025-10-01","open":23290,"high":24086,"low":23290,"close":23539,"volume":113395,"rsi_14":59.65,"sma_20":23517.5,"sma_60":23460.0,"sma_120":21336.42},{"date":"2025-10-02","open":24385,"high":24733,"low":24136,"close":24485,"volume":165715,"rsi_14":61.34,"sma_20":23662.5,"sma_60":23480.0,"sma_120":21409.67},{"date":"2025-10-10","open":25729,"high":26724,"low":25430,"close":25977,"volume":278853,"rsi_14":62.9,"sma_20":23870.0,"sma_60":23505.0,"sma_120":21488.08},{"date":"2025-10-13","open":25082,"high":26226,"low":25082,"close":26077,"volume":116728,"rsi_14":61.98,"sma_20":24067.5,"sma_60":23525.0,"sma_120":21566.08},{"date":"2025-10-14","open":26973,"high":27122,"low":24534,"close":25131,"volume":213411,"rsi_14":57.25,"sma_20":24190.0,"sma_60":23529.17,"sma_120":21635.33},{"date":"2025-10-15","open":25231,"high":26077,"low":25032,"close":25778,"volume":173733,"rsi_14":60.0,"sma_20":24342.5,"sma_60":23538.33,"sma_120":21708.08},{"date":"2025-10-16","open":25579,"high":25977,"low":25181,"close":25679,"volume":166606,"rsi_14":60.43,"sma_20":24505.0,"sma_60":23549.17,"sma_120":21783.25},{"date":"2025-10-17","open":25579,"high":25928,"low":24684,"close":25082,"volume":249899,"rsi_14":55.33,"sma_20":24602.5,"sma_60":23550.83,"sma_120":21850.92},{"date":"2025-10-20","open":25380,"high":25729,"low":24733,"close":25231,"volume":100281,"rsi_14":54.11,"sma_20":24645.0,"sma_60":23568.33,"sma_120":21918.83},{"date":"2025-10-21","open":25530,"high":25629,"low":24435,"close":24634,"volume":147472,"rsi_14":51.63,"sma_20":24645.0,"sma_60":23575.83,"sma_120":21977.0},{"date":"2025-10-22","open":24485,"high":24932,"low":24086,"close":24932,"volume":127756,"rsi_14":57.43,"sma_20":24682.5,"sma_60":23597.5,"sma_120":22037.17},{"date":"2025-10-23","open":24584,"high":25530,"low":24435,"close":25331,"volume":60583,"rsi_14":66.91,"sma_20":24730.0,"sma_60":23611.67,"sma_120":22097.17},{"date":"2025-10-24","open":25828,"high":26027,"low":25430,"close":25928,"volume":133676,"rsi_14":69.33,"sma_20":24815.0,"sma_60":23636.67,"sma_120":22162.0},{"date":"2025-10-27","open":26425,"high":26774,"low":25928,"close":26276,"volume":124916,"rsi_14":71.15,"sma_20":24915.0,"sma_60":23674.17,"sma_120":22230.0},{"date":"2025-10-28","open":25977,"high":26177,"low":25231,"close":25530,"volume":86721,"rsi_14":62.5,"sma_20":24960.0,"sma_60":23688.33,"sma_120":22296.17},{"date":"2025-10-29","open":25679,"high":25977,"low":25281,"close":25530,"volume":118837,"rsi_14":57.45,"sma_20":25017.5,"sma_60":23699.17,"sma_120":22360.67},{"date":"2025-10-30","open":25530,"high":25928,"low":24982,"close":25778,"volume":86683,"rsi_14":48.28,"sma_20":25115.0,"sma_60":23715.83,"sma_120":22431.0},{"date":"2025-10-31","open":25380,"high":25629,"low":24982,"close":25082,"volume":132598,"rsi_14":42.19,"sma_20":25220.0,"sma_60":23730.0,"sma_120":22495.58},{"date":"2025-11-03","open":25082,"high":25579,"low":24385,"close":25281,"volume":142313,"rsi_14":51.33,"sma_20":25332.5,"sma_60":23765.83,"sma_120":22561.5},{"date":"2025-11-04","open":25380,"high":26376,"low":25032,"close":25380,"volume":130725,"rsi_14":46.08,"sma_20":25452.5,"sma_60":23796.67,"sma_120":22627.67},{"date":"2025-11-05","open":24783,"high":25181,"low":23489,"close":24883,"volume":211051,"rsi_14":42.73,"sma_20":25520.0,"sma_60":23817.5,"sma_120":22688.67},{"date":"2025-11-06","open":25181,"high":25430,"low":24335,"close":24534,"volume":75840,"rsi_14":44.76,"sma_20":25522.5,"sma_60":23820.0,"sma_120":22738.08},{"date":"2025-11-07","open":23788,"high":24435,"low":23240,"close":23638,"volume":133244,"rsi_14":36.67,"sma_20":25405.0,"sma_60":23810.83,"sma_120":22779.58},{"date":"2025-11-10","open":24037,"high":24932,"low":23539,"close":24634,"volume":61499,"rsi_14":50.0,"sma_20":25332.5,"sma_60":23813.33,"sma_120":22825.08},{"date":"2025-11-11","open":25331,"high":28565,"low":25331,"close":26425,"volume":603076,"rsi_14":59.49,"sma_20":25397.5,"sma_60":23849.17,"sma_120":22895.75},{"date":"2025-11-12","open":26127,"high":26276,"low":25181,"close":26127,"volume":175876,"rsi_14":55.13,"sma_20":25415.0,"sma_60":23886.67,"sma_120":22961.0},{"date":"2025-11-13","open":26276,"high":26674,"low":25430,"close":26077,"volume":128657,"rsi_14":51.03,"sma_20":25435.0,"sma_60":23921.67,"sma_120":23030.33},{"date":"2025-11-14","open":25082,"high":25331,"low":22643,"close":23141,"volume":593939,"rsi_14":34.01,"sma_20":25337.5,"sma_60":23958.33,"sma_120":23071.08},{"date":"2025-11-17","open":23439,"high":23489,"low":22494,"close":23141,"volume":152981,"rsi_14":36.81,"sma_20":25232.5,"sma_60":23992.5,"sma_120":23109.42},{"date":"2025-11-18","open":22643,"high":22792,"low":21946,"close":21996,"volume":139106,"rsi_14":32.68,"sma_20":25100.0,"sma_60":24010.0,"sma_120":23141.42},{"date":"2025-11-19","open":21897,"high":22096,"low":21100,"close":21648,"volume":84743,"rsi_14":29.95,"sma_20":24935.0,"sma_60":24018.33,"sma_120":23171.42},{"date":"2025-11-20","open":22494,"high":22494,"low":21648,"close":21747,"volume":62612,"rsi_14":32.82,"sma_20":24755.0,"sma_60":24032.5,"sma_120":23197.58},{"date":"2025-11-21","open":21001,"high":21300,"low":20603,"close":21100,"volume":109135,"rsi_14":29.41,"sma_20":24512.5,"sma_60":24016.67,"sma_120":23216.08},{"date":"2025-11-24","open":21648,"high":21698,"low":21001,"close":21150,"volume":47007,"rsi_14":29.06,"sma_20":24255.0,"sma_60":24000.83,"sma_120":23234.75},{"date":"2025-11-25","open":21847,"high":21897,"low":21051,"close":21250,"volume":36527,"rsi_14":31.28,"sma_20":24040.0,"sma_60":23987.5,"sma_120":23254.25},{"date":"2025-11-26","open":21548,"high":21648,"low":21051,"close":21598,"volume":54534,"rsi_14":34.87,"sma_20":23842.5,"sma_60":23975.83,"sma_120":23279.5},{"date":"2025-11-27","open":21897,"high":21897,"low":21200,"close":21399,"volume":37499,"rsi_14":37.57,"sma_20":23622.5,"sma_60":23967.5,"sma_120":23303.08},{"date":"2025-11-28","open":21598,"high":22195,"low":21399,"close":22195,"volume":44254,"rsi_14":36.16,"sma_20":23477.5,"sma_60":23975.0,"sma_120":23331.33},{"date":"2025-12-01","open":22444,"high":22693,"low":21996,"close":22444,"volume":81293,"rsi_14":22.6,"sma_20":23335.0,"sma_60":23999.17,"sma_120":23357.58},{"date":"2025-12-02","open":22693,"high":22693,"low":22295,"close":22345,"volume":39355,"rsi_14":23.24,"sma_20":23182.5,"sma_60":24020.0,"sma_120":23380.25},{"date":"2025-12-03","open":22593,"high":22693,"low":22295,"close":22494,"volume":36323,"rsi_14":25.0,"sma_20":23062.5,"sma_60":24033.33,"sma_120":23406.17},{"date":"2025-12-04","open":22345,"high":22345,"low":21797,"close":22146,"volume":34824,"rsi_14":39.13,"sma_20":22942.5,"sma_60":24042.5,"sma_120":23417.42},{"date":"2025-12-05","open":22195,"high":22394,"low":21897,"close":22394,"volume":38626,"rsi_14":42.27,"sma_20":22880.0,"sma_60":24051.67,"sma_120":23433.67},{"date":"2025-12-08","open":22444,"high":22544,"low":22146,"close":22394,"volume":40870,"rsi_14":55.41,"sma_20":22767.5,"sma_60":24055.83,"sma_120":23456.5},{"date":"2025-12-09","open":22394,"high":22394,"low":22046,"close":22195,"volume":29585,"rsi_14":57.75,"sma_20":22555.0,"sma_60":24047.5,"sma_120":23476.25},{"date":"2025-12-10","open":22295,"high":22394,"low":21946,"close":22345,"volume":48236,"rsi_14":58.33,"sma_20":22365.0,"sma_60":24040.83,"sma_120":23490.42},{"date":"2025-12-11","open":22494,"high":22494,"low":21897,"close":22096,"volume":31376,"rsi_14":65.62,"sma_20":22165.0,"sma_60":24035.0,"sma_120":23502.08},{"date":"2025-12-12","open":22046,"high":22046,"low":21747,"close":21897,"volume":35535,"rsi_14":61.19,"sma_20":22102.5,"sma_60":24014.17,"sma_120":23507.5},{"date":"2025-12-15","open":21548,"high":21847,"low":21300,"close":21648,"volume":18271,"rsi_14":55.71,"sma_20":22027.5,"sma_60":23968.33,"sma_120":23507.92},{"date":"2025-12-16","open":21648,"high":21648,"low":21051,"close":21250,"volume":28442,"rsi_14":45.07,"sma_20":21990.0,"sma_60":23911.67,"sma_120":23510.0},{"date":"2025-12-17","open":21250,"high":21598,"low":21100,"close":21300,"volume":34566,"rsi_14":48.53,"sma_20":21972.5,"sma_60":23863.33,"sma_120":23508.33},{"date":"2025-12-18","open":20951,"high":21300,"low":20901,"close":21051,"volume":37054,"rsi_14":29.82,"sma_20":21937.5,"sma_60":23807.5,"sma_120":23505.42},{"date":"2025-12-19","open":21349,"high":21499,"low":21051,"close":21200,"volume":29451,"rsi_14":27.27,"sma_20":21942.5,"sma_60":23756.67,"sma_120":23507.08},{"date":"2025-12-22","open":21598,"high":21946,"low":21499,"close":21897,"volume":44739,"rsi_14":43.28,"sma_20":21980.0,"sma_60":23716.67,"sma_120":23510.0},{"date":"2025-12-23","open":21897,"high":21897,"low":21449,"close":21698,"volume":40600,"rsi_14":38.24,"sma_20":22002.5,"sma_60":23667.5,"sma_120":23511.25},{"date":"2025-12-24","open":21797,"high":21847,"low":21150,"close":21250,"volume":40280,"rsi_14":37.14,"sma_20":21985.0,"sma_60":23615.0,"sma_120":23508.33},{"date":"2025-12-26","open":21200,"high":21449,"low":21051,"close":21200,"volume":60414,"rsi_14":31.82,"sma_20":21975.0,"sma_60":23570.83,"sma_120":23508.75},{"date":"2025-12-29","open":21500,"high":21550,"low":21100,"close":21500,"volume":56131,"rsi_14":35.71,"sma_20":21935.0,"sma_60":23544.17,"sma_120":23493.75},{"date":"2025-12-30","open":21400,"high":21800,"low":21300,"close":21550,"volume":65445,"rsi_14":38.81,"sma_20":21885.0,"sma_60":23517.5,"sma_120":23482.08},{"date":"2026-01-02","open":21350,"high":22250,"low":21250,"close":22200,"volume":89667,"rsi_14":46.75,"sma_20":21872.5,"sma_60":23502.5,"sma_120":23475.83},{"date":"2026-01-05","open":22900,"high":23350,"low":22550,"close":23300,"volume":164533,"rsi_14":61.7,"sma_20":21907.5,"sma_60":23496.67,"sma_120":23478.33},{"date":"2026-01-06","open":23200,"high":24150,"low":23000,"close":23950,"volume":137333,"rsi_14":68.93,"sma_20":21992.5,"sma_60":23485.83,"sma_120":23482.92},{"date":"2026-01-07","open":24450,"high":24450,"low":23300,"close":23850,"volume":116715,"rsi_14":71.0,"sma_20":22060.0,"sma_60":23448.33,"sma_120":23476.67},{"date":"2026-01-08","open":23600,"high":24100,"low":22950,"close":23050,"volume":79162,"rsi_14":65.74,"sma_20":22087.5,"sma_60":23395.83,"sma_120":23460.42},{"date":"2026-01-09","open":22650,"high":22800,"low":22250,"close":22450,"volume":67463,"rsi_14":58.82,"sma_20":22095.0,"sma_60":23349.17,"sma_120":23439.17},{"date":"2026-01-12","open":22600,"high":23100,"low":22350,"close":22800,"volume":65023,"rsi_14":63.64,"sma_20":22112.5,"sma_60":23297.5,"sma_120":23417.92},{"date":"2026-01-13","open":22850,"high":23200,"low":21850,"close":21950,"volume":108375,"rsi_14":54.81,"sma_20":22100.0,"sma_60":23233.33,"sma_120":23391.25},{"date":"2026-01-14","open":22050,"high":22250,"low":21650,"close":21950,"volume":71755,"rsi_14":49.59,"sma_20":22097.5,"sma_60":23179.17,"sma_120":23365.0},{"date":"2026-01-15","open":21750,"high":22200,"low":21550,"close":22000,"volume":75186,"rsi_14":51.69,"sma_20":22110.0,"sma_60":23123.33,"sma_120":23345.83},{"date":"2026-01-16","open":22300,"high":22750,"low":22050,"close":22400,"volume":100814,"rsi_14":58.97,"sma_20":22162.5,"sma_60":23084.17,"sma_120":23330.0},{"date":"2026-01-19","open":22250,"high":22500,"low":21900,"close":22300,"volume":83731,"rsi_14":57.02,"sma_20":22270.0,"sma_60":22987.5,"sma_120":23317.92},{"date":"2026-01-20","open":22250,"high":22350,"low":21450,"close":22150,"volume":76774,"rsi_14":55.17,"sma_20":22312.5,"sma_60":22922.5,"sma_120":23297.5},{"date":"2026-01-21","open":21600,"high":22050,"low":21350,"close":22050,"volume":93850,"rsi_14":48.57,"sma_20":22315.0,"sma_60":22850.0,"sma_120":23276.67},{"date":"2026-01-22","open":22400,"high":22900,"low":21950,"close":22800,"volume":126926,"rsi_14":44.9,"sma_20":22365.0,"sma_60":22802.5,"sma_120":23265.42},{"date":"2026-01-23","open":22850,"high":22850,"low":22150,"close":22450,"volume":130113,"rsi_14":33.7,"sma_20":22420.0,"sma_60":22749.17,"sma_120":23245.83},{"date":"2026-01-26","open":22450,"high":22950,"low":22100,"close":22850,"volume":208537,"rsi_14":39.8,"sma_20":22497.5,"sma_60":22698.33,"sma_120":23227.92},{"date":"2026-01-27","open":22750,"high":23350,"low":22050,"close":23350,"volume":277645,"rsi_14":53.26,"sma_20":22590.0,"sma_60":22667.5,"sma_120":23215.0},{"date":"2026-01-28","open":23950,"high":24350,"low":23550,"close":24200,"volume":305754,"rsi_14":68.04,"sma_20":22722.5,"sma_60":22647.5,"sma_120":23213.75},{"date":"2026-01-29","open":25150,"high":25300,"low":22850,"close":24400,"volume":304168,"rsi_14":67.02,"sma_20":22832.5,"sma_60":22629.17,"sma_120":23223.33},{"date":"2026-01-30","open":24800,"high":26650,"low":24750,"close":25900,"volume":651331,"rsi_14":86.92,"sma_20":22962.5,"sma_60":22644.17,"sma_120":23242.08},{"date":"2026-02-02","open":25300,"high":26000,"low":24500,"close":24700,"volume":327133,"rsi_14":70.99,"sma_20":23000.0,"sma_60":22645.0,"sma_120":23250.0},{"date":"2026-02-03","open":25400,"high":26600,"low":25100,"close":26350,"volume":310668,"rsi_14":76.69,"sma_20":23125.0,"sma_60":22688.33,"sma_120":23265.42},{"date":"2026-02-04","open":25700,"high":26050,"low":25350,"close":25750,"volume":136848,"rsi_14":70.06,"sma_20":23260.0,"sma_60":22744.17,"sma_120":23277.5},{"date":"2026-02-05","open":24900,"high":25750,"low":24800,"close":25400,"volume":173518,"rsi_14":67.24,"sma_20":23407.5,"sma_60":22755.0,"sma_120":23284.17},{"date":"2026-02-06","open":24550,"high":26300,"low":24000,"close":25750,"volume":178136,"rsi_14":69.27,"sma_20":23555.0,"sma_60":22741.67,"sma_120":23295.42},{"date":"2026-02-09","open":26800,"high":28000,"low":26250,"close":27450,"volume":301062,"rsi_14":75.24,"sma_20":23830.0,"sma_60":22761.67,"sma_120":23324.17},{"date":"2026-02-10","open":28000,"high":28200,"low":26500,"close":26850,"volume":176967,"rsi_14":71.82,"sma_20":24075.0,"sma_60":22772.5,"sma_120":23347.08},{"date":"2026-02-11","open":26550,"high":26650,"low":25550,"close":26000,"volume":156017,"rsi_14":64.41,"sma_20":24275.0,"sma_60":22818.33,"sma_120":23388.33},{"date":"2026-02-12","open":26800,"high":26800,"low":26050,"close":26200,"volume":155706,"rsi_14":67.12,"sma_20":24465.0,"sma_60":22867.5,"sma_120":23430.0},{"date":"2026-02-13","open":25750,"high":26900,"low":25750,"close":26550,"volume":165690,"rsi_14":66.97,"sma_20":24672.5,"sma_60":22941.67,"sma_120":23475.83},{"date":"2026-02-19","open":27450,"high":28850,"low":27050,"close":28600,"volume":256208,"rsi_14":71.08,"sma_20":24987.5,"sma_60":23055.83,"sma_120":23537.08},{"date":"2026-02-20","open":28550,"high":28650,"low":27500,"close":28350,"volume":148641,"rsi_14":67.51,"sma_20":25297.5,"sma_60":23164.17,"sma_120":23598.33},{"date":"2026-02-23","open":29100,"high":29200,"low":28150,"close":28450,"volume":144951,"rsi_14":67.23,"sma_20":25617.5,"sma_60":23285.0,"sma_120":23650.83},{"date":"2026-02-24","open":28200,"high":29300,"low":27950,"close":29100,"volume":117759,"rsi_14":64.68,"sma_20":25932.5,"sma_60":23415.83,"sma_120":23708.33},{"date":"2026-02-25","open":32400,"high":34250,"low":31650,"close":32200,"volume":475563,"rsi_14":79.3,"sma_20":26420.0,"sma_60":23596.67,"sma_120":23792.08},{"date":"2026-02-26","open":32750,"high":32950,"low":30600,"close":32400,"volume":322316,"rsi_14":76.65,"sma_20":26897.5,"sma_60":23790.0,"sma_120":23878.75},{"date":"2026-02-27","open":31650,"high":31800,"low":29950,"close":30950,"volume":248940,"rsi_14":71.31,"sma_20":27277.5,"sma_60":23932.5,"sma_120":23950.0},{"date":"2026-03-03","open":30150,"high":33050,"low":30050,"close":30400,"volume":295331,"rsi_14":70.16,"sma_20":27587.5,"sma_60":24067.5,"sma_120":24021.25},{"date":"2026-03-04","open":29400,"high":30550,"low":26800,"close":27600,"volume":305462,"rsi_14":56.23,"sma_20":27747.5,"sma_60":24151.67,"sma_120":24075.42},{"date":"2026-03-05","open":29350,"high":31000,"low":29350,"close":29900,"volume":226167,"rsi_14":57.93,"sma_20":27947.5,"sma_60":24275.83,"sma_120":24147.92},{"date":"2026-03-06","open":29650,"high":31300,"low":29300,"close":31150,"volume":147023,"rsi_14":63.35,"sma_20":28270.0,"sma_60":24418.33,"sma_120":24225.83},{"date":"2026-03-09","open":29100,"high":29400,"low":27650,"close":28500,"volume":139811,"rsi_14":56.98,"sma_20":28377.5,"sma_60":24522.5,"sma_120":24282.5},{"date":"2026-03-10","open":30300,"high":31100,"low":29500,"close":30800,"volume":149829,"rsi_14":61.5,"sma_20":28630.0,"sma_60":24660.83,"sma_120":24356.25},{"date":"2026-03-11","open":31200,"high":31450,"low":29550,"close":30150,"volume":140021,"rsi_14":58.87,"sma_20":28867.5,"sma_60":24788.33,"sma_120":24422.08},{"date":"2026-03-12","open":29900,"high":30650,"low":29400,"close":30150,"volume":68357,"rsi_14":54.25,"sma_20":29087.5,"sma_60":24919.17,"sma_120":24483.33},{"date":"2026-03-13","open":28950,"high":31500,"low":28950,"close":31350,"volume":126487,"rsi_14":57.81,"sma_20":29282.5,"sma_60":25067.5,"sma_120":24554.17},{"date":"2026-03-16","open":32150,"high":32350,"low":31100,"close":32200,"volume":154508,"rsi_14":59.4,"sma_20":29550.0,"sma_60":25240.83,"sma_120":24627.5},{"date":"2026-03-17","open":32800,"high":32950,"low":31650,"close":31700,"volume":153608,"rsi_14":56.57,"sma_20":29835.0,"sma_60":25395.83,"sma_120":24705.0},{"date":"2026-03-18","open":32500,"high":33250,"low":32100,"close":32550,"volume":205406,"rsi_14":51.0,"sma_20":30152.5,"sma_60":25575.83,"sma_120":24772.08},{"date":"2026-03-19","open":31600,"high":32150,"low":30900,"close":31050,"volume":133320,"rsi_14":46.42,"sma_20":30377.5,"sma_60":25737.5,"sma_120":24824.58},{"date":"2026-03-20","open":31350,"high":31550,"low":30950,"close":31500,"volume":73937,"rsi_14":51.54,"sma_20":30522.5,"sma_60":25905.83,"sma_120":24884.58},{"date":"2026-03-23","open":30300,"high":30600,"low":29300,"close":29350,"volume":64073,"rsi_14":47.3,"sma_20":30572.5,"sma_60":26042.5,"sma_120":24925.0},{"date":"2026-03-24","open":30400,"high":30400,"low":29050,"close":29750,"volume":77972,"rsi_14":56.3,"sma_20":30637.5,"sma_60":26183.33,"sma_120":24970.0},{"date":"2026-03-25","open":30250,"high":32250,"low":30100,"close":31800,"volume":153200,"rsi_14":55.65,"sma_20":30772.5,"sma_60":26346.67,"sma_120":25031.67},{"date":"2026-03-26","open":31300,"high":31450,"low":29750,"close":30650,"volume":111530,"rsi_14":48.5,"sma_20":30695.0,"sma_60":26494.17,"sma_120":25080.83},{"date":"2026-03-27","open":29500,"high":30650,"low":28850,"close":30000,"volume":105667,"rsi_14":55.1,"sma_20":30575.0,"sma_60":26638.33,"sma_120":25126.67},{"date":"2026-03-30","open":28800,"high":30300,"low":28100,"close":29650,"volume":87211,"rsi_14":45.49,"sma_20":30510.0,"sma_60":26777.5,"sma_120":25174.17},{"date":"2026-03-31","open":28800,"high":30650,"low":28500,"close":29450,"volume":128802,"rsi_14":47.15,"sma_20":30462.5,"sma_60":26910.0,"sma_120":25227.08},{"date":"2026-04-01","open":30700,"high":30950,"low":30150,"close":30650,"volume":103568,"rsi_14":51.85,"sma_20":30615.0,"sma_60":27061.67,"sma_120":25289.58},{"date":"2026-04-02","open":30600,"high":30600,"low":28300,"close":28900,"volume":127003,"rsi_14":41.28,"sma_20":30565.0,"sma_60":27173.33,"sma_120":25337.92},{"date":"2026-04-03","open":29400,"high":29700,"low":27750,"close":27900,"volume":99333,"rsi_14":34.86,"sma_20":30402.5,"sma_60":27250.0,"sma_120":25373.33},{"date":"2026-04-06","open":27950,"high":28850,"low":27550,"close":27800,"volume":80973,"rsi_14":35.87,"sma_20":30367.5,"sma_60":27314.17,"sma_120":25400.0},{"date":"2026-04-07","open":28500,"high":28900,"low":27800,"close":28200,"volume":43754,"rsi_14":33.71,"sma_20":30237.5,"sma_60":27386.67,"sma_120":25417.5},{"date":"2026-04-08","open":29400,"high":29800,"low":29050,"close":29450,"volume":99610,"rsi_14":43.89,"sma_20":30202.5,"sma_60":27493.33,"sma_120":25444.58},{"date":"2026-04-09","open":28800,"high":29250,"low":28400,"close":29100,"volume":45153,"rsi_14":40.77,"sma_20":30150.0,"sma_60":27604.17,"sma_120":25476.67},{"date":"2026-04-10","open":29600,"high":30200,"low":29550,"close":29900,"volume":67242,"rsi_14":52.36,"sma_20":30077.5,"sma_60":27722.5,"sma_120":25510.0},{"date":"2026-04-13","open":29050,"high":30700,"low":29000,"close":30300,"volume":84330,"rsi_14":52.36,"sma_20":29982.5,"sma_60":27861.67,"sma_120":25547.5},{"date":"2026-04-14","open":31000,"high":31500,"low":30900,"close":31300,"volume":80921,"rsi_14":47.64,"sma_20":29962.5,"sma_60":28017.5,"sma_120":25598.33},{"date":"2026-04-15","open":32650,"high":32650,"low":31150,"close":31750,"volume":123751,"rsi_14":55.56,"sma_20":29922.5,"sma_60":28180.0,"sma_120":25651.67},{"date":"2026-04-16","open":31500,"high":31700,"low":30700,"close":31400,"volume":134256,"rsi_14":57.29,"sma_20":29940.0,"sma_60":28330.0,"sma_120":25707.08},{"date":"2026-04-17","open":31700,"high":31950,"low":31150,"close":31950,"volume":91651,"rsi_14":61.73,"sma_20":29962.5,"sma_60":28490.83,"sma_120":25764.58},{"date":"2026-04-20","open":31800,"high":31900,"low":31150,"close":31400,"volume":74343,"rsi_14":59.61,"sma_20":30065.0,"sma_60":28645.0,"sma_120":25814.17},{"date":"2026-04-21","open":31800,"high":32700,"low":31650,"close":32450,"volume":208324,"rsi_14":59.0,"sma_20":30200.0,"sma_60":28818.33,"sma_120":25867.5},{"date":"2026-04-22","open":32700,"high":33200,"low":32000,"close":33000,"volume":155470,"rsi_14":73.3,"sma_20":30260.0,"sma_60":28988.33,"sma_120":25922.5},{"date":"2026-04-23","open":33950,"high":33950,"low":32300,"close":33150,"volume":151930,"rsi_14":83.02,"sma_20":30385.0,"sma_60":29166.67,"sma_120":25985.0},{"date":"2026-04-24","open":33200,"high":34750,"low":33000,"close":34000,"volume":197730,"rsi_14":85.63,"sma_20":30585.0,"sma_60":29352.5,"sma_120":26054.58},{"date":"2026-04-27","open":34950,"high":35400,"low":33950,"close":34950,"volume":178041,"rsi_14":86.49,"sma_20":30850.0,"sma_60":29545.83,"sma_120":26130.0},{"date":"2026-04-28","open":34500,"high":34500,"low":33650,"close":34000,"volume":125975,"rsi_14":75.42,"sma_20":31077.5,"sma_60":29709.17,"sma_120":26203.33},{"date":"2026-04-29","open":33200,"high":33750,"low":33050,"close":33650,"volume":84174,"rsi_14":75.42,"sma_20":31227.5,"sma_60":29863.33,"sma_120":26246.25},{"date":"2026-04-30","open":33750,"high":33750,"low":32350,"close":32750,"volume":107657,"rsi_14":59.48,"sma_20":31915.0,"sma_60":30755.83,"sma_120":29107.92},{"date":"2026-05-04","open":33000,"high":33650,"low":33000,"close":33200,"volume":104298,"rsi_14":65.93,"sma_20":31685.0,"sma_60":30119.17,"sma_120":26400.83},{"date":"2026-05-06","open":34200,"high":34450,"low":33200,"close":33550,"volume":132940,"rsi_14":63.31,"sma_20":31972.5,"sma_60":30239.17,"sma_120":26475.0},{"date":"2026-05-07","open":33850,"high":33850,"low":32450,"close":32950,"volume":153522,"rsi_14":56.98,"sma_20":32210.0,"sma_60":30359.17,"sma_120":26551.67},{"date":"2026-05-08","open":32250,"high":32600,"low":31450,"close":31800,"volume":103048,"rsi_14":52.13,"sma_20":32327.5,"sma_60":30465.83,"sma_120":26610.42},{"date":"2026-05-11","open":32300,"high":33200,"low":31600,"close":32050,"volume":115930,"rsi_14":50.55,"sma_20":32475.0,"sma_60":30570.83,"sma_120":26656.25},{"date":"2026-05-12","open":32400,"high":32400,"low":29800,"close":31000,"volume":184792,"rsi_14":47.92,"sma_20":32530.0,"sma_60":30630.0,"sma_120":26695.83},{"date":"2026-05-13","open":30400,"high":31250,"low":29550,"close":30950,"volume":97787,"rsi_14":41.28,"sma_20":32562.5,"sma_60":30698.33,"sma_120":26735.42},{"date":"2026-05-14","open":31200,"high":31200,"low":29500,"close":30950,"volume":136399,"rsi_14":37.27,"sma_20":32545.0,"sma_60":30780.83,"sma_120":26799.58},{"date":"2026-05-15","open":31550,"high":32350,"low":27200,"close":27750,"volume":437760,"rsi_14":25.68,"sma_20":32345.0,"sma_60":30806.67,"sma_120":26837.08},{"date":"2026-05-18","open":26950,"high":27400,"low":25400,"close":27100,"volume":183115,"rsi_14":18.35,"sma_20":32130.0,"sma_60":30815.83,"sma_120":26878.75},{"date":"2026-05-19","open":26650,"high":26950,"low":25550,"close":26200,"volume":178738,"rsi_14":9.68,"sma_20":31842.5,"sma_60":30775.83,"sma_120":26915.83},{"date":"2026-05-20","open":26150,"high":26200,"low":24800,"close":25800,"volume":163380,"rsi_14":10.19,"sma_20":31562.5,"sma_60":30733.33,"sma_120":26948.75},{"date":"2026-05-21","open":27000,"high":27650,"low":26600,"close":27300,"volume":161800,"rsi_14":22.27,"sma_20":31305.0,"sma_60":30714.17,"sma_120":26999.58},{"date":"2026-05-22","open":27900,"high":28850,"low":27350,"close":28450,"volume":96628,"rsi_14":31.62,"sma_20":31077.5,"sma_60":30703.33,"sma_120":27059.58},{"date":"2026-05-26","open":29400,"high":29950,"low":27900,"close":28000,"volume":152892,"rsi_14":27.78,"sma_20":30820.0,"sma_60":30633.33,"sma_120":27115.0},{"date":"2026-05-27","open":28900,"high":29050,"low":26350,"close":26600,"volume":138839,"rsi_14":22.75,"sma_20":30450.0,"sma_60":30536.67,"sma_120":27155.83},{"date":"2026-05-28","open":26550,"high":26800,"low":24950,"close":26150,"volume":133264,"rsi_14":23.02,"sma_20":30010.0,"sma_60":30456.67,"sma_120":27194.58},{"date":"2026-05-29","open":26500,"high":26800,"low":24750,"close":25650,"volume":128636,"rsi_14":24.27,"sma_20":29592.5,"sma_60":30377.5,"sma_120":27222.5},{"date":"2026-06-01","open":25300,"high":25600,"low":24350,"close":24900,"volume":119222,"rsi_14":21.29,"sma_20":29155.0,"sma_60":30332.5,"sma_120":27242.08},{"date":"2026-06-02","open":24750,"high":24900,"low":23800,"close":24600,"volume":113572,"rsi_14":22.65,"sma_20":28747.5,"sma_60":30244.17,"sma_120":27260.0},{"date":"2026-06-04","open":25350,"high":26550,"low":24950,"close":25450,"volume":144918,"rsi_14":28.0,"sma_20":28360.0,"sma_60":30149.17,"sma_120":27283.75},{"date":"2026-06-05","open":26350,"high":26450,"low":24350,"close":24800,"volume":110458,"rsi_14":26.62,"sma_20":27922.5,"sma_60":30087.5,"sma_120":27305.0},{"date":"2026-06-08","open":23400,"high":24200,"low":22600,"close":23300,"volume":121317,"rsi_14":30.57,"sma_20":27440.0,"sma_60":29962.5,"sma_120":27311.67},{"date":"2026-06-09","open":23850,"high":26400,"low":23850,"close":25600,"volume":164749,"rsi_14":44.27,"sma_20":27130.0,"sma_60":29886.67,"sma_120":27337.5},{"date":"2026-06-10","open":25400,"high":26350,"low":24650,"close":25050,"volume":60442,"rsi_14":45.49,"sma_20":26780.0,"sma_60":29801.67,"sma_120":27360.42},{"date":"2026-06-11","open":25300,"high":26500,"low":24100,"close":25700,"volume":93915,"rsi_14":49.62,"sma_20":26515.0,"sma_60":29707.5,"sma_120":27387.5},{"date":"2026-06-12","open":27250,"high":28350,"low":26550,"close":27500,"volume":106575,"rsi_14":50.75,"sma_20":26342.5,"sma_60":29629.17,"sma_120":27431.67},{"date":"2026-06-15","open":28150,"high":28300,"low":26900,"close":27000,"volume":99553,"rsi_14":44.27,"sma_20":26145.0,"sma_60":29550.83,"sma_120":27473.33},{"date":"2026-06-16","open":27550,"high":27550,"low":26350,"close":26400,"volume":71579,"rsi_14":43.75,"sma_20":26077.5,"sma_60":29448.33,"sma_120":27512.08},{"date":"2026-06-17","open":26450,"high":30500,"low":26250,"close":29500,"volume":275145,"rsi_14":71.36,"sma_20":26000.0,"sma_60":29011.67,"sma_120":27825.0},{"date":"2026-06-18","open":29200,"high":29750,"low":27550,"close":27850,"volume":193167,"rsi_14":55.41,"sma_20":26280.0,"sma_60":29361.67,"sma_120":27633.75},{"date":"2026-06-19","open":29000,"high":30200,"low":27850,"close":28800,"volume":288545,"rsi_14":59.75,"sma_20":26430.0,"sma_60":29352.5,"sma_120":27697.5},{"date":"2026-06-22","open":28200,"high":30900,"low":28000,"close":29650,"volume":270973,"rsi_14":64.62,"sma_20":26547.5,"sma_60":29350.83,"sma_120":27767.08},{"date":"2026-06-23","open":29150,"high":30000,"low":26800,"close":26900,"volume":172705,"rsi_14":56.15,"sma_20":26470.0,"sma_60":29269.17,"sma_120":27807.92},{"date":"2026-06-24","open":27000,"high":28000,"low":26100,"close":26800,"volume":124426,"rsi_14":53.76,"sma_20":26410.0,"sma_60":29205.0,"sma_120":27849.58},{"date":"2026-06-25","open":28500,"high":29400,"low":27200,"close":28000,"volume":159923,"rsi_14":58.65,"sma_20":26480.0,"sma_60":29171.67,"sma_120":27905.0},{"date":"2026-06-26","open":27500,"high":28800,"low":26450,"close":27250,"volume":130724,"rsi_14":61.13,"sma_20":26535.0,"sma_60":29131.67,"sma_120":27954.58},{"date":"2026-06-29","open":27250,"high":30000,"low":26950,"close":29850,"volume":242302,"rsi_14":61.77,"sma_20":26745.0,"sma_60":29138.33,"sma_120":28024.17},{"date":"2026-06-30","open":29950,"high":30600,"low":28950,"close":29500,"volume":91988,"rsi_14":62.46,"sma_20":26975.0,"sma_60":29119.17,"sma_120":28090.42},{"date":"2026-07-01","open":29850,"high":31200,"low":29500,"close":30050,"volume":129652,"rsi_14":62.25,"sma_20":27247.5,"sma_60":29138.33,"sma_120":28155.83},{"date":"2026-07-02","open":29200,"high":29600,"low":27050,"close":27900,"volume":129751,"rsi_14":51.1,"sma_20":27370.0,"sma_60":29138.33,"sma_120":28194.17},{"date":"2026-07-03","open":27950,"high":29050,"low":26850,"close":28800,"volume":78041,"rsi_14":54.86,"sma_20":27570.0,"sma_60":29155.0,"sma_120":28234.58},{"date":"2026-07-06","open":28800,"high":29850,"low":27700,"close":28750,"volume":82123,"rsi_14":56.55,"sma_20":27842.5,"sma_60":29164.17,"sma_120":28275.42},{"date":"2026-07-07","open":29000,"high":29650,"low":26850,"close":27200,"volume":120859,"rsi_14":42.99,"sma_20":27922.5,"sma_60":29126.67,"sma_120":28310.0},{"date":"2026-07-08","open":26900,"high":28400,"low":26400,"close":26700,"volume":125695,"rsi_14":46.23,"sma_20":28005.0,"sma_60":29086.67,"sma_120":28345.42},{"date":"2026-07-09","open":27200,"high":28800,"low":26950,"close":28200,"volume":130585,"rsi_14":48.1,"sma_20":28130.0,"sma_60":29058.33,"sma_120":28390.42},{"date":"2026-07-10","open":28850,"high":29450,"low":28600,"close":29350,"volume":91330,"rsi_14":49.07,"sma_20":28222.5,"sma_60":29042.5,"sma_120":28452.08},{"date":"2026-07-13","open":29350,"high":30000,"low":27500,"close":28800,"volume":97149,"rsi_14":56.83,"sma_20":28312.5,"sma_60":29000.83,"sma_120":28509.17},{"date":"2026-07-14","open":29500,"high":29500,"low":28050,"close":28750,"volume":89552,"rsi_14":57.04,"sma_20":28430.0,"sma_60":28950.83,"sma_120":28565.42},{"date":"2026-07-15","open":30150,"high":32700,"low":29900,"close":32550,"volume":359396,"rsi_14":63.83,"sma_20":28582.5,"sma_60":28970.0,"sma_120":28650.0},{"date":"2026-07-16","open":31800,"high":33450,"low":30800,"close":31300,"volume":142506,"rsi_14":61.95,"sma_20":28755.0,"sma_60":28959.17,"sma_120":28725.0},{"date":"2026-07-20","open":30200,"high":31150,"low":29000,"close":29450,"volume":134722,"rsi_14":48.77,"sma_20":28787.5,"sma_60":28926.67,"sma_120":28785.83},{"date":"2026-07-21","open":29450,"high":30150,"low":27850,"close":29450,"volume":99170,"rsi_14":49.84,"sma_20":28777.5,"sma_60":28876.67,"sma_120":28847.5},{"date":"2026-07-22","open":30400,"high":31500,"low":29550,"close":29700,"volume":79666,"rsi_14":48.87,"sma_20":28917.5,"sma_60":28821.67,"sma_120":28905.0},{"date":"2026-07-23","open":30100,"high":30700,"low":29200,"close":30400,"volume":59141,"rsi_14":58.87,"sma_20":29097.5,"sma_60":28775.83,"sma_120":28971.25},{"date":"2026-07-24","open":30300,"high":30300,"low":28600,"close":28650,"volume":58144,"rsi_14":49.5,"sma_20":29130.0,"sma_60":28686.67,"sma_120":29019.58},{"date":"2026-07-27","open":29000,"high":30550,"low":28500,"close":30500,"volume":92365,"rsi_14":55.22,"sma_20":29292.5,"sma_60":28612.5,"sma_120":29079.17},{"date":"2026-07-28","open":29350,"high":29350,"low":28200,"close":28650,"volume":100486,"rsi_14":54.25,"sma_20":29232.5,"sma_60":28523.33,"sma_120":29116.25},{"date":"2026-07-29","open":28750,"high":29400,"low":24800,"close":26150,"volume":199605,"rsi_14":48.56,"sma_20":29065.0,"sma_60":28398.33,"sma_120":29130.83},{"date":"2026-07-30","open":25950,"high":27450,"low":25300,"close":25300,"volume":106795,"rsi_14":42.12,"sma_20":28827.5,"sma_60":28274.17,"sma_120":29125.83},{"date":"2026-07-31","open":27700,"high":29750,"low":27200,"close":29350,"volume":142045,"rsi_14":50.0,"sma_20":28900.0,"sma_60":28210.0,"sma_120":29164.58},{"date":"2026-08-03","open":28350,"high":30300,"low":28350,"close":29500,"volume":72846,"rsi_14":51.67,"sma_20":28935.0,"sma_60":28142.5,"sma_120":29190.83},{"date":"2026-08-04","open":29650,"high":30000,"low":28600,"close":28900,"volume":100094,"rsi_14":50.35,"sma_20":28942.5,"sma_60":28075.0,"sma_120":29217.08},{"date":"2026-08-05","open":29900,"high":29900,"low":28850,"close":28950,"volume":86622,"rsi_14":39.83,"sma_20":29030.0,"sma_60":28027.5,"sma_120":29246.67},{"date":"2026-08-06","open":28700,"high":29000,"low":27750,"close":28450,"volume":71647,"rsi_14":41.59,"sma_20":29117.5,"sma_60":27967.5,"sma_120":29269.17},{"date":"2026-08-07","open":28550,"high":29150,"low":27900,"close":28650,"volume":75266,"rsi_14":47.39,"sma_20":29140.0,"sma_60":27928.33,"sma_120":29279.17},{"date":"2026-08-10","open":28950,"high":29650,"low":28650,"close":29400,"volume":69264,"rsi_14":49.84,"sma_20":29142.5,"sma_60":27902.5,"sma_120":29300.42},{"date":"2026-08-11","open":28950,"high":30000,"low":28950,"close":29200,"volume":48854,"rsi_14":48.44,"sma_20":29162.5,"sma_60":27873.33,"sma_120":29327.08},{"date":"2026-08-12","open":29400,"high":29400,"low":28250,"close":29000,"volume":91393,"rsi_14":45.48,"sma_20":29175.0,"sma_60":27894.17,"sma_120":29350.42},{"date":"2026-08-13","open":29300,"high":30100,"low":28400,"close":28600,"volume":91749,"rsi_14":49.82,"sma_20":28977.5,"sma_60":27919.17,"sma_120":29367.5},{"date":"2026-08-14","open":28950,"high":29500,"low":27900,"close":28450,"volume":120002,"rsi_14":41.77,"sma_20":28835.0,"sma_60":27956.67,"sma_120":29366.25},{"date":"2026-08-18","open":28750,"high":29900,"low":28500,"close":28850,"volume":119026,"rsi_14":50.91,"sma_20":28805.0,"sma_60":28007.5,"sma_120":29370.42},{"date":"2026-08-19","open":28100,"high":29150,"low":27450,"close":28400,"volume":53527,"rsi_14":62.57,"sma_20":28752.5,"sma_60":28025.83,"sma_120":29370.0},{"date":"2026-08-20","open":28850,"high":29350,"low":28500,"close":28700,"volume":54887,"rsi_14":70.24,"sma_20":28702.5,"sma_60":28030.0,"sma_120":29366.67},{"date":"2026-08-21","open":28700,"high":28700,"low":27800,"close":28200,"volume":42712,"rsi_14":38.14,"sma_20":28592.5,"sma_60":28033.33,"sma_120":29333.33},{"date":"2026-08-24","open":28100,"high":28350,"low":27250,"close":27450,"volume":73208,"rsi_14":31.19,"sma_20":28532.5,"sma_60":28047.5,"sma_120":29292.08},{"date":"2026-08-25","open":27200,"high":29000,"low":26700,"close":28900,"volume":52460,"rsi_14":50.0,"sma_20":28452.5,"sma_60":28093.33,"sma_120":29275.0},{"date":"2026-08-26","open":29000,"high":29300,"low":28500,"close":28950,"volume":31649,"rsi_14":50.0,"sma_20":28467.5,"sma_60":28148.33,"sma_120":29262.92},{"date":"2026-08-27","open":29200,"high":29650,"low":28800,"close":29300,"volume":80791,"rsi_14":56.91,"sma_20":28625.0,"sma_60":28221.67,"sma_120":29277.08},{"date":"2026-08-28","open":29550,"high":30100,"low":29200,"close":29900,"volume":57338,"rsi_14":59.54,"sma_20":28855.0,"sma_60":28310.0,"sma_120":29277.08},{"date":"2026-08-31","open":29300,"high":29650,"low":28750,"close":29550,"volume":45653,"rsi_14":51.22,"sma_20":28865.0,"sma_60":28378.33,"sma_120":29263.75},{"date":"2026-09-01","open":29700,"high":29700,"low":28700,"close":29300,"volume":38499,"rsi_14":50.81,"sma_20":28855.0,"sma_60":28453.33,"sma_120":29270.42},{"date":"2026-09-02","open":29000,"high":30100,"low":28750,"close":29700,"volume":57727,"rsi_14":55.47,"sma_20":28895.0,"sma_60":28560.0,"sma_120":29261.25},{"date":"2026-09-03","open":30000,"high":30050,"low":28800,"close":28950,"volume":48736,"rsi_14":52.59,"sma_20":28895.0,"sma_60":28615.83,"sma_120":29251.25},{"date":"2026-09-04","open":29250,"high":29750,"low":28900,"close":29500,"volume":31016,"rsi_14":57.34,"sma_20":28947.5,"sma_60":28690.0,"sma_120":29245.83},{"date":"2026-09-07","open":30300,"high":30850,"low":30000,"close":30200,"volume":33439,"rsi_14":59.06,"sma_20":29025.0,"sma_60":28765.0,"sma_120":29236.25},{"date":"2026-09-08","open":30350,"high":30700,"low":29850,"close":29900,"volume":38404,"rsi_14":60.27,"sma_20":29050.0,"sma_60":28805.0,"sma_120":29217.08},{"date":"2026-09-09","open":29700,"high":30900,"low":29700,"close":30600,"volume":61141,"rsi_14":62.34,"sma_20":29120.0,"sma_60":28865.0,"sma_120":29207.92},{"date":"2026-09-10","open":30700,"high":31450,"low":30300,"close":31100,"volume":60119,"rsi_14":68.83,"sma_20":29225.0,"sma_60":28943.33,"sma_120":29195.83},{"date":"2026-09-11","open":30600,"high":30750,"low":30050,"close":30250,"volume":31588,"rsi_14":67.95,"sma_20":29307.5,"sma_60":28955.83,"sma_120":29189.17},{"date":"2026-09-14","open":30200,"high":30400,"low":28900,"close":29700,"volume":28971,"rsi_14":55.8,"sma_20":29370.0,"sma_60":28986.67,"sma_120":29174.17},{"date":"2026-09-15","open":30300,"high":30600,"low":29450,"close":29900,"volume":40618,"rsi_14":56.74,"sma_20":29422.5,"sma_60":29005.0,"sma_120":29178.75},{"date":"2026-09-16","open":29800,"high":30350,"low":29500,"close":30150,"volume":37113,"rsi_14":56.12,"sma_20":29510.0,"sma_60":29013.33,"sma_120":29182.08},{"date":"2026-09-17","open":30500,"high":30500,"low":29800,"close":30150,"volume":22513,"rsi_14":51.97,"sma_20":29582.5,"sma_60":29067.5,"sma_120":29168.33},{"date":"2026-09-18","open":30300,"high":30400,"low":29900,"close":29900,"volume":21437,"rsi_14":52.8,"sma_20":29667.5,"sma_60":29119.17,"sma_120":29162.08},{"date":"2026-09-21","open":30200,"high":31250,"low":29800,"close":31100,"volume":61122,"rsi_14":62.5,"sma_20":29850.0,"sma_60":29170.83,"sma_120":29171.25},{"date":"2026-09-22","open":31750,"high":31750,"low":30350,"close":30650,"volume":43035,"rsi_14":56.55,"sma_20":29937.5,"sma_60":29227.5,"sma_120":29179.58},{"date":"2026-09-23","open":31100,"high":31250,"low":30600,"close":30900,"volume":23893,"rsi_14":64.44,"sma_20":30035.0,"sma_60":29245.0,"sma_120":29191.67},{"date":"2026-09-28","open":31050,"high":31050,"low":30050,"close":30100,"volume":34036,"rsi_14":54.29,"sma_20":30075.0,"sma_60":29255.0,"sma_120":29187.08},{"date":"2026-09-29","open":30000,"high":32300,"low":30000,"close":32100,"volume":102805,"rsi_14":61.45,"sma_20":30185.0,"sma_60":29289.17,"sma_120":29213.75},{"date":"2026-09-30","open":32250,"high":33000,"low":31600,"close":32200,"volume":58699,"rsi_14":64.2,"sma_20":30317.5,"sma_60":29360.83,"sma_120":29249.58},{"date":"2026-10-01","open":31950,"high":33300,"low":31650,"close":33150,"volume":68218,"rsi_14":65.27,"sma_20":30510.0,"sma_60":29433.33,"sma_120":29294.17},{"date":"2026-10-02","open":33250,"high":33700,"low":32550,"close":33100,"volume":48409,"rsi_14":62.66,"sma_20":30680.0,"sma_60":29505.83,"sma_120":29335.0},{"date":"2026-10-06","open":33100,"high":33350,"low":32675,"close":32950,"volume":38080,"rsi_14":68.75,"sma_20":30880.0,"sma_60":29601.67,"sma_120":29364.17},{"date":"2026-10-07","open":32600,"high":32750,"low":31900,"close":32200,"volume":36379,"rsi_14":66.89,"sma_20":31015.0,"sma_60":29693.33,"sma_120":29390.0},{"date":"2026-10-08","open":32400,"high":32800,"low":31950,"close":32050,"volume":30817,"rsi_14":64.63,"sma_20":31107.5,"sma_60":29757.5,"sma_120":29407.92},{"date":"2026-10-12","open":31750,"high":32650,"low":30350,"close":30900,"volume":37662,"rsi_14":54.55,"sma_20":31157.5,"sma_60":29783.33,"sma_120":29412.92},{"date":"2026-10-13","open":30700,"high":31200,"low":29350,"close":30200,"volume":60749,"rsi_14":50.28,"sma_20":31137.5,"sma_60":29806.67,"sma_120":29403.75},{"date":"2026-10-14","open":30600,"high":30600,"low":28100,"close":28650,"volume":77709,"rsi_14":43.9,"sma_20":31015.0,"sma_60":29805.0,"sma_120":29377.92},{"date":"2026-10-15","open":27550,"high":27550,"low":25750,"close":25800,"volume":89007,"rsi_14":27.73,"sma_20":30792.5,"sma_60":29692.5,"sma_120":29331.25},{"date":"2026-10-16","open":27000,"high":27400,"low":26200,"close":26850,"volume":175913,"rsi_14":34.8,"sma_20":30650.0,"sma_60":29618.33,"sma_120":29288.75},{"date":"2026-10-19","open":25750,"high":26950,"low":25750,"close":26650,"volume":48608,"rsi_14":32.93,"sma_20":30487.5,"sma_60":29571.67,"sma_120":29249.17},{"date":"2026-10-20","open":26200,"high":26250,"low":25150,"close":25300,"volume":52015,"rsi_14":31.54,"sma_20":30245.0,"sma_60":29502.5,"sma_120":29189.58},{"date":"2026-10-21","open":25900,"high":26250,"low":25500,"close":25800,"volume":43016,"rsi_14":22.61,"sma_20":30027.5,"sma_60":29437.5,"sma_120":29129.58},{"date":"2026-10-22","open":25400,"high":25850,"low":24950,"close":25000,"volume":41377,"rsi_14":20.49,"sma_20":29782.5,"sma_60":29347.5,"sma_120":29061.67},{"date":"2026-10-23","open":24006,"high":24850,"low":23469,"close":24850,"volume":35367,"rsi_14":13.6,"sma_20":29470.0,"sma_60":29284.17,"sma_120":28985.42}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":6.57,"pbr":1.86,"ttm_eps":null,"close":22659.7715},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":6.23,"pbr":1.56,"ttm_eps":null,"close":19694.6641},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":4.28,"pbr":1.23,"ttm_eps":null,"close":16860.4707},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":4.71,"pbr":1.25,"ttm_eps":null,"close":17756.2441},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":12.75,"pbr":1.6,"ttm_eps":null,"close":21548.3574},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":12.68,"pbr":1.64,"ttm_eps":null,"close":22991.5488},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":8.68,"pbr":1.4,"ttm_eps":null,"close":21550.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":10.4,"pbr":1.82,"ttm_eps":null,"close":29450.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":6.42,"pbr":1.75,"ttm_eps":null,"close":29500.0}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"월덱스","phase":"above-fold","symbol_resolved":true}