{"status":"ok","report":{"price_analysis":{"current":8500.0,"change_1d":0.5,"change_7d":-7.0,"change_30d":-12.6,"high_30d":10190.0,"low_30d":8350.0,"position_in_range":8.0,"support":8534.0,"resistance":10006.0},"summary":"바디텍메드(206640)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 1862.36억. 현재가 8,500원, 전일 대비 +0.5%, 30일 -12.6%. PER 7.1배 / ROE 2.9%. 기술적 시그널: RSI 24(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 5333.00, 기관 순매도 626.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 7.1배입니다. ROE 2.9%입니다. 시가총액 1862.36억. 매출 1747.76억, 영업이익 267.03억.","grade":"C","comment":"PER 7.08배, ROE 2.93%","per":7.08,"pbr":0.71,"roe":2.93,"eps":1200.99,"revenue":174775733983.0,"operating_income":26703208293.0,"net_income":26311282878.0,"market_cap":186235952000,"profit_margin":15.05,"roa":2.52,"operating_margin":15.28,"gross_margin":58.57,"debt_ratio":0.16132771511144658,"total_assets":303624859655.0,"total_equity":261446321916.0,"total_debt":42178537739.0,"dividend_yield":1.24,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 24.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-310.25)가 시그널선(-229.34)을 하회합니다(데드크로스). 현재가가 SMA20(9323)과 SMA60(10042) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 8502~10144 (현재 위치 -0%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 24","rsi_14":24.13793103448276,"macd":-310.2495955097929,"macd_signal":-229.33569615453845,"sma_20":9323.0,"sma_60":10041.666666666666,"bb_upper":10144.147976920116,"bb_lower":8501.852023079884,"atr_14":323.57142857142856},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -5333.00, 기관 순매수 -626.00. 30일 누적: 외국인 1.17만, 기관 1.03만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-5333.0,"institutional_flow":-626.0,"data":[{"date":"2026-10-23","foreign_net":8348.0,"institution_net":7.0,"retail_net":-8355.0},{"date":"2026-10-22","foreign_net":-8603.0,"institution_net":4.0,"retail_net":8599.0},{"date":"2026-10-21","foreign_net":-2881.0,"institution_net":2.0,"retail_net":2879.0},{"date":"2026-10-20","foreign_net":-969.0,"institution_net":-660.0,"retail_net":1629.0},{"date":"2026-10-19","foreign_net":-1228.0,"institution_net":21.0,"retail_net":1207.0},{"date":"2026-10-16","foreign_net":14703.0,"institution_net":22.0,"retail_net":-14725.0},{"date":"2026-10-15","foreign_net":-10201.0,"institution_net":11.0,"retail_net":10190.0},{"date":"2026-10-14","foreign_net":1470.0,"institution_net":80.0,"retail_net":-1550.0},{"date":"2026-10-13","foreign_net":3724.0,"institution_net":-8.0,"retail_net":-3716.0},{"date":"2026-10-12","foreign_net":13573.0,"institution_net":0.0,"retail_net":-13573.0},{"date":"2026-10-08","foreign_net":6226.0,"institution_net":1.0,"retail_net":-6227.0},{"date":"2026-10-07","foreign_net":23725.0,"institution_net":-263.0,"retail_net":-23462.0},{"date":"2026-10-06","foreign_net":-3376.0,"institution_net":4.0,"retail_net":3372.0},{"date":"2026-10-02","foreign_net":-129.0,"institution_net":-1.0,"retail_net":130.0},{"date":"2026-10-01","foreign_net":3269.0,"institution_net":5.0,"retail_net":-3274.0},{"date":"2026-09-30","foreign_net":-70.0,"institution_net":2.0,"retail_net":68.0},{"date":"2026-09-29","foreign_net":483.0,"institution_net":-1.0,"retail_net":-482.0},{"date":"2026-09-28","foreign_net":5251.0,"institution_net":360.0,"retail_net":-5611.0},{"date":"2026-09-23","foreign_net":4006.0,"institution_net":36.0,"retail_net":-4042.0},{"date":"2026-09-22","foreign_net":-411.0,"institution_net":6.0,"retail_net":405.0},{"date":"2026-09-21","foreign_net":2674.0,"institution_net":-6.0,"retail_net":-2668.0},{"date":"2026-09-18","foreign_net":605.0,"institution_net":2723.0,"retail_net":-3328.0},{"date":"2026-09-17","foreign_net":-4268.0,"institution_net":3003.0,"retail_net":1265.0},{"date":"2026-09-16","foreign_net":-6779.0,"institution_net":15.0,"retail_net":6764.0},{"date":"2026-09-15","foreign_net":-195.0,"institution_net":-10.0,"retail_net":205.0},{"date":"2026-09-14","foreign_net":-684.0,"institution_net":26.0,"retail_net":658.0},{"date":"2026-09-11","foreign_net":-2401.0,"institution_net":-391.0,"retail_net":2792.0},{"date":"2026-09-10","foreign_net":-12741.0,"institution_net":1000.0,"retail_net":11741.0},{"date":"2026-09-09","foreign_net":-18817.0,"institution_net":4293.0,"retail_net":14524.0},{"date":"2026-09-08","foreign_net":-2638.0,"institution_net":-13.0,"retail_net":2651.0}],"periods":{"d1":{"foreign_net":8348.0,"institution_net":7.0,"retail_net":-8355.0},"d3":{"foreign_net":-3136.0,"institution_net":13.0,"retail_net":3123.0},"d7":{"foreign_net":-831.0,"institution_net":-593.0,"retail_net":1424.0},"d14":{"foreign_net":44382.0,"institution_net":-780.0,"retail_net":-43602.0},"d30":{"foreign_net":11666.0,"institution_net":10268.0,"retail_net":-21934.0}}},"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 7.08x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":70,"summary":"매출 +17.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":17.7,"unit":"%","percentile":69,"direction":"higher_better"},{"name":"영업이익 성장률","value":21.1,"unit":"%","percentile":71,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.9%","metrics":[{"name":"ROE","value":2.93,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":15.28,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":15.05,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.52,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":28,"summary":"RSI 24","metrics":[{"name":"RSI (14)","value":24.1,"unit":"","percentile":24,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-12.6,"unit":"%","percentile":31,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":69,"summary":"유동비율 5.5x, 순차입금비율 0.0x","metrics":[{"name":"유동비율","value":5.46,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.01,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":23.5,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.07,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 7.08x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +17.7%"},"profitability":{"grade":"C","reason":"ROE 2.9%"},"momentum":{"grade":"D","reason":"RSI 24"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.52,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.93,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":8.79,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.16,"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":58.57,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":15.28,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":15.05,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 24 (30 이하 과매도 구간)","전분기 대비 매출 18% 성장"],"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 24 (30 이하 과매도 구간)","전분기 대비 매출 18% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":7.08,"current_pbr":0.71,"per_5y_high":13.2,"per_5y_low":8.53,"per_5y_avg":11.34,"per_percentile":0.0,"pbr_5y_high":2.29,"pbr_5y_low":1.22,"pbr_5y_avg":1.87,"pbr_percentile":0.0,"per_5y_median":11.73,"pbr_5y_median":1.83,"history":[{"quarter":"2024-Q2","per":11.5,"pbr":2.28},{"quarter":"2024-Q3","per":13.01,"pbr":2.28},{"quarter":"2024-Q4","per":13.2,"pbr":2.29},{"quarter":"2025-Q1","per":11.99,"pbr":2.1},{"quarter":"2025-Q2","per":11.73,"pbr":1.83},{"quarter":"2025-Q3","per":11.01,"pbr":1.8},{"quarter":"2025-Q4","per":11.88,"pbr":1.65},{"quarter":"2026-Q1","per":9.21,"pbr":1.34},{"quarter":"2026-Q2","per":8.53,"pbr":1.22},{"quarter":"현재","per":7.08,"pbr":0.71}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":16079.6562,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":16324.0293,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":16402.2266,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":15284.9248,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":13706.1074,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":13745.5781,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":12946.3018,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":10980.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":10250.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"MEDICAL DEVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":11.5,"eps":1398.29,"close":16079.66,"source":"reported"},{"date":"2024-07","per":12.27,"eps":1398.29,"close":17154.89,"source":"reported"},{"date":"2024-08","per":12.76,"eps":1398.29,"close":17848.91,"source":"reported"},{"date":"2024-09","per":13.01,"eps":1254.49,"close":16324.03,"source":"reported"},{"date":"2024-10","per":12.21,"eps":1254.49,"close":15317.22,"source":"reported"},{"date":"2024-11","per":13.59,"eps":1254.49,"close":17047.37,"source":"reported"},{"date":"2024-12","per":13.2,"eps":1242.48,"close":16402.23,"source":"reported"},{"date":"2025-01","per":13.08,"eps":1242.48,"close":16255.6,"source":"reported"},{"date":"2025-02","per":11.95,"eps":1242.48,"close":14848.02,"source":"reported"},{"date":"2025-03","per":11.99,"eps":1275.23,"close":15284.92,"source":"reported"},{"date":"2025-04","per":13.38,"eps":1275.23,"close":17061.09,"source":"reported"},{"date":"2025-05","per":12.59,"eps":1275.23,"close":16054.6,"source":"reported"},{"date":"2025-06","per":11.73,"eps":1168.37,"close":13706.11,"source":"reported"},{"date":"2025-07","per":12.07,"eps":1168.37,"close":14100.81,"source":"reported"},{"date":"2025-08","per":12.19,"eps":1168.37,"close":14238.96,"source":"reported"},{"date":"2025-09","per":11.01,"eps":1248.53,"close":13745.58,"source":"reported"},{"date":"2025-10","per":10.72,"eps":1248.53,"close":13390.34,"source":"reported"},{"date":"2025-11","per":11.04,"eps":1248.53,"close":13785.05,"source":"reported"},{"date":"2025-12","per":11.88,"eps":1089.99,"close":12946.3,"source":"reported"},{"date":"2026-01","per":11.8,"eps":1089.99,"close":12857.49,"source":"reported"},{"date":"2026-02","per":12.06,"eps":1089.99,"close":13143.65,"source":"reported"},{"date":"2026-03","per":9.21,"eps":1192.2,"close":10980.0,"source":"reported"},{"date":"2026-04","per":9.81,"eps":1192.2,"close":11690.0,"source":"reported"},{"date":"2026-05","per":9.17,"eps":1192.2,"close":10930.0,"source":"reported"},{"date":"2026-06","per":8.53,"eps":1200.99,"close":10250.0,"source":"reported"},{"date":"2026-07","per":9.62,"eps":1200.99,"close":11550.0,"source":"reported"},{"date":"2026-08","per":8.43,"eps":1200.99,"close":10130.0,"source":"reported"},{"date":"2026-09","per":8.01,"eps":1200.99,"close":9620.0,"source":"reported"},{"date":"2026-10","per":7.08,"eps":1200.99,"close":8500.0,"source":"reported"}],"trailing_per_history_meta":{"avg":11.24,"std":1.74,"upper_1sd":12.97,"lower_1sd":9.5,"current":7.08,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":1.24,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"A","percentile":92,"summary":"배당성향 9%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":8.8,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":11.4,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.01,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.24,"summary":"배당수익률 1.24%","metrics":[{"name":"배당수익률","value":1.24,"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":"7.1배"},{"label":"PBR","value":"0.7배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"2.9%"}],"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":"2026-10-24T00:25:18.932363+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"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.029259539900728843,"dividend_yield":null,"eps":349.18,"revenue":50417300179.0,"operating_income":8239188530.0,"net_income":7649799088.0,"market_cap":null,"profit_margin":0.15172964559467472,"operating_margin":0.16341986779831216,"roa":0.025194903660695774,"gross_margin":0.5856563678968828,"total_equity":261446321916.0,"total_assets":303624859655.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":11.93,"pbr":1.12,"roe":0.037231480919598416,"dividend_yield":1.24,"eps":433.53,"revenue":42847513877.0,"operating_income":6804391221.0,"net_income":9497710878.0,"market_cap":264400000000.0,"profit_margin":0.2216630562338939,"operating_margin":0.15880480815136652,"roa":0.032086162560950156,"gross_margin":0.5836855370137302,"total_equity":255098928203.0,"total_assets":296006443898.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.005555648750408509,"dividend_yield":null,"eps":61.92,"revenue":41565013726.0,"operating_income":5054334903.0,"net_income":1356565245.0,"market_cap":null,"profit_margin":0.03263718987181359,"operating_margin":0.12160070332993494,"roa":0.004816776256418791,"gross_margin":0.5753052690330778,"total_equity":244177648002.0,"total_assets":281633435473.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.032939105897340164,"dividend_yield":null,"eps":356.36,"revenue":39945906201.0,"operating_income":6605293639.0,"net_income":7807207667.0,"market_cap":null,"profit_margin":0.19544450006255099,"operating_margin":0.16535595927561267,"roa":0.0284334525795998,"gross_margin":0.6038075551881257,"total_equity":237019416718.0,"total_assets":274578250571.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.031922221973682864,"dividend_yield":null,"eps":340.39,"revenue":41481315937.0,"operating_income":9200811969.0,"net_income":7457218735.0,"market_cap":null,"profit_margin":0.1797729548003177,"operating_margin":0.22180617372346115,"roa":0.028516932298958096,"gross_margin":0.5766452317792582,"total_equity":233605879351.0,"total_assets":261501435597.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.03200904300987849,"dividend_yield":null,"eps":331.32,"revenue":39101067843.0,"operating_income":8079932848.0,"net_income":7258565075.0,"market_cap":null,"profit_margin":0.18563598068842643,"operating_margin":0.20664225540956666,"roa":0.028020920046884727,"gross_margin":0.6144670193272297,"total_equity":226766075848.0,"total_assets":259040925953.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.021653284725445282,"dividend_yield":null,"eps":220.46,"revenue":31224750828.0,"operating_income":2159499099.0,"net_income":4829824891.0,"market_cap":null,"profit_margin":0.15467937334727994,"operating_margin":0.06915985049474035,"roa":0.018964701498569617,"gross_margin":0.5223363671928675,"total_equity":223052758611.0,"total_assets":254674448283.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.027133557038111218,"dividend_yield":null,"eps":276.2,"revenue":37591597168.0,"operating_income":8828085191.0,"net_income":6051005717.0,"market_cap":null,"profit_margin":0.16096697594298928,"operating_margin":0.2348419821468757,"roa":0.024545119637546096,"gross_margin":0.6154448051676356,"total_equity":223008200086.0,"total_assets":246525818833.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.04458239833807264,"dividend_yield":null,"eps":447.25,"revenue":36247594939.0,"operating_income":9263448477.0,"net_income":9798282749.0,"market_cap":null,"profit_margin":0.27031538962762186,"operating_margin":0.2555603618002569,"roa":0.039228607042194524,"gross_margin":0.6123264553786786,"total_equity":219779175510.0,"total_assets":249773914696.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.03265599386870025,"dividend_yield":null,"eps":298.57,"revenue":33096230494.0,"operating_income":5899825649.0,"net_income":6540943183.0,"market_cap":null,"profit_margin":0.1976340835608395,"operating_margin":0.17826276772122363,"roa":0.02830522737607636,"gross_margin":0.6090162986885802,"total_equity":200298395734.0,"total_assets":231086049799.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.02579794708565708,"dividend_yield":null,"eps":232.47,"revenue":34927415452.0,"operating_income":6739607470.0,"net_income":5092941253.0,"market_cap":null,"profit_margin":0.14581500483478715,"operating_margin":0.19296038320562534,"roa":0.022347099966644197,"gross_margin":0.6178553518125913,"total_equity":197416532257.0,"total_assets":227901663330.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.04888689189910485,"dividend_yield":null,"eps":420.0,"revenue":34862803872.0,"operating_income":8778426147.0,"net_income":9423977598.0,"market_cap":null,"profit_margin":0.2703161120545686,"operating_margin":0.25179920063889,"roa":0.043261424282596196,"gross_margin":0.5973740119831977,"total_equity":192771052360.0,"total_assets":217837894944.0}],"current_price":8500.0,"change_pct":0.47,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":21005.0},{"date":"2016-10-25","close":20002.0},{"date":"2016-10-26","close":18727.0},{"date":"2016-10-27","close":19410.0},{"date":"2016-10-28","close":19228.0},{"date":"2016-10-31","close":18590.0},{"date":"2016-11-01","close":19365.0},{"date":"2016-11-02","close":18863.0},{"date":"2016-11-03","close":19137.0},{"date":"2016-11-04","close":19547.0},{"date":"2016-11-07","close":19456.0},{"date":"2016-11-08","close":19638.0},{"date":"2016-11-09","close":18362.0},{"date":"2016-11-10","close":19182.0},{"date":"2016-11-11","close":20002.0},{"date":"2016-11-14","close":19866.0},{"date":"2016-11-15","close":19592.0},{"date":"2016-11-16","close":19866.0},{"date":"2016-11-17","close":19866.0},{"date":"2016-11-18","close":19820.0},{"date":"2016-11-21","close":19547.0},{"date":"2016-11-22","close":19820.0},{"date":"2016-11-23","close":19456.0},{"date":"2016-11-24","close":18681.0},{"date":"2016-11-25","close":18818.0},{"date":"2016-11-28","close":18818.0},{"date":"2016-11-29","close":18772.0},{"date":"2016-11-30","close":18863.0},{"date":"2016-12-01","close":18818.0},{"date":"2016-12-02","close":18544.0},{"date":"2016-12-05","close":17724.0},{"date":"2016-12-06","close":17724.0},{"date":"2016-12-07","close":17679.0},{"date":"2016-12-08","close":17998.0},{"date":"2016-12-09","close":18362.0},{"date":"2016-12-12","close":18544.0},{"date":"2016-12-13","close":18681.0},{"date":"2016-12-14","close":18499.0},{"date":"2016-12-15","close":18499.0},{"date":"2016-12-16","close":18453.0},{"date":"2016-12-19","close":17952.0},{"date":"2016-12-20","close":17861.0},{"date":"2016-12-21","close":17724.0},{"date":"2016-12-22","close":17132.0},{"date":"2016-12-23","close":16813.0},{"date":"2016-12-26","close":16950.0},{"date":"2016-12-27","close":18180.0},{"date":"2016-12-28","close":18453.0},{"date":"2016-12-29","close":18818.0},{"date":"2017-01-02","close":18499.0},{"date":"2017-01-03","close":18954.0},{"date":"2017-01-04","close":19091.0},{"date":"2017-01-05","close":19683.0},{"date":"2017-01-06","close":19775.0},{"date":"2017-01-09","close":19365.0},{"date":"2017-01-10","close":19137.0},{"date":"2017-01-11","close":19273.0},{"date":"2017-01-12","close":18818.0},{"date":"2017-01-13","close":19228.0},{"date":"2017-01-16","close":19137.0},{"date":"2017-01-17","close":19866.0},{"date":"2017-01-18","close":20002.0},{"date":"2017-01-19","close":19683.0},{"date":"2017-01-20","close":19228.0},{"date":"2017-01-23","close":18408.0},{"date":"2017-01-24","close":18499.0},{"date":"2017-01-25","close":18180.0},{"date":"2017-01-26","close":18544.0},{"date":"2017-01-31","close":18544.0},{"date":"2017-02-01","close":18453.0},{"date":"2017-02-02","close":18681.0},{"date":"2017-02-03","close":19000.0},{"date":"2017-02-06","close":18727.0},{"date":"2017-02-07","close":18544.0},{"date":"2017-02-08","close":18225.0},{"date":"2017-02-09","close":18317.0},{"date":"2017-02-10","close":18499.0},{"date":"2017-02-13","close":18727.0},{"date":"2017-02-14","close":19410.0},{"date":"2017-02-15","close":19501.0},{"date":"2017-02-16","close":18681.0},{"date":"2017-02-17","close":18681.0},{"date":"2017-02-20","close":18499.0},{"date":"2017-02-21","close":18681.0},{"date":"2017-02-22","close":18544.0},{"date":"2017-02-23","close":18362.0},{"date":"2017-02-24","close":18499.0},{"date":"2017-02-27","close":18863.0},{"date":"2017-02-28","close":18863.0},{"date":"2017-03-02","close":18818.0},{"date":"2017-03-03","close":18317.0},{"date":"2017-03-06","close":18180.0},{"date":"2017-03-07","close":18043.0},{"date":"2017-03-08","close":17314.0},{"date":"2017-03-09","close":17542.0},{"date":"2017-03-10","close":17679.0},{"date":"2017-03-13","close":17815.0},{"date":"2017-03-14","close":17588.0},{"date":"2017-03-15","close":17770.0},{"date":"2017-03-16","close":17588.0},{"date":"2017-03-17","close":17679.0},{"date":"2017-03-20","close":17770.0},{"date":"2017-03-21","close":18453.0},{"date":"2017-03-22","close":18225.0},{"date":"2017-03-23","close":18225.0},{"date":"2017-03-24","close":17952.0},{"date":"2017-03-27","close":17451.0},{"date":"2017-03-28","close":17724.0},{"date":"2017-03-29","close":17952.0},{"date":"2017-03-30","close":18225.0},{"date":"2017-03-31","close":18180.0},{"date":"2017-04-03","close":18362.0},{"date":"2017-04-04","close":19000.0},{"date":"2017-04-05","close":19500.0},{"date":"2017-04-06","close":19500.0},{"date":"2017-04-07","close":19400.0},{"date":"2017-04-10","close":18700.0},{"date":"2017-04-11","close":19000.0},{"date":"2017-04-12","close":19100.0},{"date":"2017-04-13","close":19100.0},{"date":"2017-04-14","close":18850.0},{"date":"2017-04-17","close":19100.0},{"date":"2017-04-18","close":19200.0},{"date":"2017-04-19","close":20100.0},{"date":"2017-04-20","close":20550.0},{"date":"2017-04-21","close":20700.0},{"date":"2017-04-24","close":20150.0},{"date":"2017-04-25","close":20150.0},{"date":"2017-04-26","close":20250.0},{"date":"2017-04-27","close":19900.0},{"date":"2017-04-28","close":19300.0},{"date":"2017-05-02","close":19000.0},{"date":"2017-05-04","close":19450.0},{"date":"2017-05-08","close":20000.0},{"date":"2017-05-10","close":19750.0},{"date":"2017-05-11","close":19950.0},{"date":"2017-05-12","close":19600.0},{"date":"2017-05-15","close":19300.0},{"date":"2017-05-16","close":19050.0},{"date":"2017-05-17","close":19100.0},{"date":"2017-05-18","close":18900.0},{"date":"2017-05-19","close":18800.0},{"date":"2017-05-22","close":18500.0},{"date":"2017-05-23","close":18600.0},{"date":"2017-05-24","close":19000.0},{"date":"2017-05-25","close":19000.0},{"date":"2017-05-26","close":19050.0},{"date":"2017-05-29","close":18750.0},{"date":"2017-05-30","close":19250.0},{"date":"2017-05-31","close":19300.0},{"date":"2017-06-01","close":19150.0},{"date":"2017-06-02","close":19450.0},{"date":"2017-06-05","close":19550.0},{"date":"2017-06-07","close":19350.0},{"date":"2017-06-08","close":19350.0},{"date":"2017-06-09","close":19250.0},{"date":"2017-06-12","close":19150.0},{"date":"2017-06-13","close":19100.0},{"date":"2017-06-14","close":19200.0},{"date":"2017-06-15","close":19650.0},{"date":"2017-06-16","close":19300.0},{"date":"2017-06-19","close":19150.0},{"date":"2017-06-20","close":18750.0},{"date":"2017-06-21","close":18750.0},{"date":"2017-06-22","close":17600.0},{"date":"2017-06-23","close":17550.0},{"date":"2017-06-26","close":17050.0},{"date":"2017-06-27","close":17250.0},{"date":"2017-06-28","close":16850.0},{"date":"2017-06-29","close":16300.0},{"date":"2017-06-30","close":16450.0},{"date":"2017-07-03","close":16400.0},{"date":"2017-07-04","close":15750.0},{"date":"2017-07-05","close":15250.0},{"date":"2017-07-06","close":15900.0},{"date":"2017-07-07","close":15750.0},{"date":"2017-07-10","close":15100.0},{"date":"2017-07-11","close":15100.0},{"date":"2017-07-12","close":15000.0},{"date":"2017-07-13","close":14900.0},{"date":"2017-07-14","close":15000.0},{"date":"2017-07-17","close":15200.0},{"date":"2017-07-18","close":15400.0},{"date":"2017-07-19","close":15850.0},{"date":"2017-07-20","close":15750.0},{"date":"2017-07-21","close":15550.0},{"date":"2017-07-24","close":15350.0},{"date":"2017-07-25","close":15400.0},{"date":"2017-07-26","close":15450.0},{"date":"2017-07-27","close":16550.0},{"date":"2017-07-28","close":16400.0},{"date":"2017-07-31","close":15950.0},{"date":"2017-08-01","close":16050.0},{"date":"2017-08-02","close":16000.0},{"date":"2017-08-03","close":15300.0},{"date":"2017-08-04","close":15500.0},{"date":"2017-08-07","close":15700.0},{"date":"2017-08-08","close":15950.0},{"date":"2017-08-09","close":15650.0},{"date":"2017-08-10","close":16050.0},{"date":"2017-08-11","close":15550.0},{"date":"2017-08-14","close":15750.0},{"date":"2017-08-16","close":15500.0},{"date":"2017-08-17","close":15450.0},{"date":"2017-08-18","close":15350.0},{"date":"2017-08-21","close":15200.0},{"date":"2017-08-22","close":15250.0},{"date":"2017-08-23","close":15100.0},{"date":"2017-08-24","close":15000.0},{"date":"2017-08-25","close":15150.0},{"date":"2017-08-28","close":15350.0},{"date":"2017-08-29","close":15000.0},{"date":"2017-08-30","close":15000.0},{"date":"2017-08-31","close":15200.0},{"date":"2017-09-01","close":15650.0},{"date":"2017-09-04","close":15150.0},{"date":"2017-09-05","close":15150.0},{"date":"2017-09-06","close":15200.0},{"date":"2017-09-07","close":15200.0},{"date":"2017-09-08","close":14900.0},{"date":"2017-09-11","close":14750.0},{"date":"2017-09-12","close":14350.0},{"date":"2017-09-13","close":14400.0},{"date":"2017-09-14","close":14450.0},{"date":"2017-09-15","close":14200.0},{"date":"2017-09-18","close":13950.0},{"date":"2017-09-19","close":13850.0},{"date":"2017-09-20","close":14000.0},{"date":"2017-09-21","close":14200.0},{"date":"2017-09-22","close":14150.0},{"date":"2017-09-25","close":13450.0},{"date":"2017-09-26","close":13450.0},{"date":"2017-09-27","close":13600.0},{"date":"2017-09-28","close":16300.0},{"date":"2017-09-29","close":15300.0},{"date":"2017-10-10","close":14950.0},{"date":"2017-10-11","close":15450.0},{"date":"2017-10-12","close":15050.0},{"date":"2017-10-13","close":14750.0},{"date":"2017-10-16","close":15650.0},{"date":"2017-10-17","close":15850.0},{"date":"2017-10-18","close":15350.0},{"date":"2017-10-19","close":15000.0},{"date":"2017-10-20","close":15250.0},{"date":"2017-10-23","close":15400.0},{"date":"2017-10-24","close":15850.0},{"date":"2017-10-25","close":16600.0},{"date":"2017-10-26","close":16400.0},{"date":"2017-10-27","close":16750.0},{"date":"2017-10-30","close":17500.0},{"date":"2017-10-31","close":17150.0},{"date":"2017-11-01","close":17150.0},{"date":"2017-11-02","close":17300.0},{"date":"2017-11-03","close":16800.0},{"date":"2017-11-06","close":17050.0},{"date":"2017-11-07","close":17350.0},{"date":"2017-11-08","close":17900.0},{"date":"2017-11-09","close":17850.0},{"date":"2017-11-10","close":17900.0},{"date":"2017-11-13","close":18600.0},{"date":"2017-11-14","close":19100.0},{"date":"2017-11-15","close":20650.0},{"date":"2017-11-16","close":20650.0},{"date":"2017-11-17","close":19550.0},{"date":"2017-11-20","close":19650.0},{"date":"2017-11-21","close":19750.0},{"date":"2017-11-22","close":18800.0},{"date":"2017-11-23","close":19350.0},{"date":"2017-11-24","close":18700.0},{"date":"2017-11-27","close":18700.0},{"date":"2017-11-28","close":18600.0},{"date":"2017-11-29","close":18250.0},{"date":"2017-11-30","close":17850.0},{"date":"2017-12-01","close":18600.0},{"date":"2017-12-04","close":19000.0},{"date":"2017-12-05","close":18400.0},{"date":"2017-12-06","close":17500.0},{"date":"2017-12-07","close":16750.0},{"date":"2017-12-08","close":16300.0},{"date":"2017-12-11","close":17500.0},{"date":"2017-12-12","close":17250.0},{"date":"2017-12-13","close":17300.0},{"date":"2017-12-14","close":16700.0},{"date":"2017-12-15","close":17150.0},{"date":"2017-12-18","close":17150.0},{"date":"2017-12-19","close":17250.0},{"date":"2017-12-20","close":17050.0},{"date":"2017-12-21","close":16650.0},{"date":"2017-12-22","close":17250.0},{"date":"2017-12-26","close":18050.0},{"date":"2017-12-27","close":18250.0},{"date":"2017-12-28","close":17900.0},{"date":"2018-01-02","close":17667.4297},{"date":"2018-01-03","close":17667.4297},{"date":"2018-01-04","close":16609.2266},{"date":"2018-01-05","close":17207.3418},{"date":"2018-01-08","close":16793.2617},{"date":"2018-01-09","close":16149.1367},{"date":"2018-01-10","close":16425.1895},{"date":"2018-01-11","close":16839.2715},{"date":"2018-01-12","close":17207.3418},{"date":"2018-01-15","close":17345.3672},{"date":"2018-01-16","close":18127.5195},{"date":"2018-01-17","close":18035.5039},{"date":"2018-01-18","close":17851.4648},{"date":"2018-01-19","close":17897.4766},{"date":"2018-01-22","close":18633.6172},{"date":"2018-01-23","close":18541.5996},{"date":"2018-01-24","close":19231.7344},{"date":"2018-01-25","close":19645.8125},{"date":"2018-01-26","close":20151.9102},{"date":"2018-01-29","close":19967.8789},{"date":"2018-01-30","close":18725.6367},{"date":"2018-01-31","close":18817.6523},{"date":"2018-02-01","close":18403.5723},{"date":"2018-02-02","close":17943.4805},{"date":"2018-02-05","close":17207.3418},{"date":"2018-02-06","close":17023.3047},{"date":"2018-02-07","close":16609.2266},{"date":"2018-02-08","close":17943.4805},{"date":"2018-02-09","close":17207.3418},{"date":"2018-02-12","close":17069.3125},{"date":"2018-02-13","close":16747.25},{"date":"2018-02-14","close":17207.3418},{"date":"2018-02-19","close":17943.4805},{"date":"2018-02-20","close":17345.3672},{"date":"2018-02-21","close":17575.4121},{"date":"2018-02-22","close":17483.3945},{"date":"2018-02-23","close":17805.457},{"date":"2018-02-26","close":18219.5352},{"date":"2018-02-27","close":17805.457},{"date":"2018-02-28","close":17437.3848},{"date":"2018-03-02","close":17713.4395},{"date":"2018-03-05","close":16977.2949},{"date":"2018-03-06","close":17391.375},{"date":"2018-03-07","close":17345.3672},{"date":"2018-03-08","close":17621.4199},{"date":"2018-03-09","close":17851.4648},{"date":"2018-03-12","close":18173.5293},{"date":"2018-03-13","close":18127.5195},{"date":"2018-03-14","close":18265.5488},{"date":"2018-03-15","close":17851.4648},{"date":"2018-03-16","close":17851.4648},{"date":"2018-03-19","close":17713.4395},{"date":"2018-03-20","close":17759.4453},{"date":"2018-03-21","close":18449.584},{"date":"2018-03-22","close":17897.4766},{"date":"2018-03-23","close":16195.1445},{"date":"2018-03-26","close":17253.3516},{"date":"2018-03-27","close":17115.3242},{"date":"2018-03-28","close":16793.2617},{"date":"2018-03-29","close":17023.3047},{"date":"2018-03-30","close":17207.3418},{"date":"2018-04-02","close":17345.3672},{"date":"2018-04-03","close":17621.4199},{"date":"2018-04-04","close":17391.375},{"date":"2018-04-05","close":17391.375},{"date":"2018-04-06","close":17253.3516},{"date":"2018-04-09","close":17943.4805},{"date":"2018-04-10","close":18311.5547},{"date":"2018-04-11","close":18265.5488},{"date":"2018-04-12","close":17805.457},{"date":"2018-04-13","close":18127.5195},{"date":"2018-04-16","close":18541.5996},{"date":"2018-04-17","close":17989.4922},{"date":"2018-04-18","close":17575.4121},{"date":"2018-04-19","close":17161.3301},{"date":"2018-04-20","close":17299.3594},{"date":"2018-04-23","close":16701.2441},{"date":"2018-04-24","close":16563.2168},{"date":"2018-04-25","close":16609.2266},{"date":"2018-04-26","close":16885.2773},{"date":"2018-04-27","close":16885.2773},{"date":"2018-04-30","close":16333.1699},{"date":"2018-05-02","close":16103.125},{"date":"2018-05-03","close":15551.0186},{"date":"2018-05-04","close":15228.957},{"date":"2018-05-08","close":14860.8857},{"date":"2018-05-09","close":15274.9648},{"date":"2018-05-10","close":15090.9307},{"date":"2018-05-11","close":15459.001},{"date":"2018-05-14","close":15044.9199},{"date":"2018-05-15","close":15044.9199},{"date":"2018-05-16","close":14906.8936},{"date":"2018-05-17","close":14630.8408},{"date":"2018-05-18","close":14906.8936},{"date":"2018-05-21","close":14814.877},{"date":"2018-05-23","close":14676.8496},{"date":"2018-05-24","close":14676.8496},{"date":"2018-05-25","close":14538.8223},{"date":"2018-05-28","close":14262.7686},{"date":"2018-05-29","close":14078.7334},{"date":"2018-05-30","close":13802.6797},{"date":"2018-05-31","close":14078.7334},{"date":"2018-06-01","close":14124.7432},{"date":"2018-06-04","close":13756.6709},{"date":"2018-06-05","close":14032.7246},{"date":"2018-06-07","close":14262.7686},{"date":"2018-06-08","close":14308.7764},{"date":"2018-06-11","close":14216.7598},{"date":"2018-06-12","close":14400.7959},{"date":"2018-06-14","close":14078.7334},{"date":"2018-06-15","close":14032.7246},{"date":"2018-06-18","close":13434.6094},{"date":"2018-06-19","close":12974.5186},{"date":"2018-06-20","close":13434.6094},{"date":"2018-06-21","close":13112.5459},{"date":"2018-06-22","close":13618.6436},{"date":"2018-06-25","close":13756.6709},{"date":"2018-06-26","close":13986.7158},{"date":"2018-06-27","close":13756.6709},{"date":"2018-06-28","close":13710.6621},{"date":"2018-06-29","close":13894.6973},{"date":"2018-07-02","close":13204.5645},{"date":"2018-07-03","close":13480.6172},{"date":"2018-07-04","close":13572.6338},{"date":"2018-07-05","close":14170.75},{"date":"2018-07-06","close":14584.8311},{"date":"2018-07-09","close":14538.8223},{"date":"2018-07-10","close":14722.8584},{"date":"2018-07-11","close":14216.7598},{"date":"2018-07-12","close":14446.8057},{"date":"2018-07-13","close":14354.7891},{"date":"2018-07-16","close":14170.75},{"date":"2018-07-17","close":14584.8311},{"date":"2018-07-18","close":14676.8496},{"date":"2018-07-19","close":14492.8135},{"date":"2018-07-20","close":14538.8223},{"date":"2018-07-23","close":14262.7686},{"date":"2018-07-24","close":14538.8223},{"date":"2018-07-25","close":13618.6436},{"date":"2018-07-26","close":13894.6973},{"date":"2018-07-27","close":14032.7246},{"date":"2018-07-30","close":13618.6436},{"date":"2018-07-31","close":13940.7061},{"date":"2018-08-01","close":14170.75},{"date":"2018-08-02","close":13710.6621},{"date":"2018-08-03","close":13802.6797},{"date":"2018-08-06","close":13756.6709},{"date":"2018-08-07","close":13802.6797},{"date":"2018-08-08","close":13756.6709},{"date":"2018-08-09","close":13756.6709},{"date":"2018-08-10","close":13756.6709},{"date":"2018-08-13","close":13388.5986},{"date":"2018-08-14","close":13388.5986},{"date":"2018-08-16","close":13158.5557},{"date":"2018-08-17","close":13848.6895},{"date":"2018-08-20","close":13894.6973},{"date":"2018-08-21","close":14446.8057},{"date":"2018-08-22","close":14216.7598},{"date":"2018-08-23","close":14446.8057},{"date":"2018-08-24","close":14492.8135},{"date":"2018-08-27","close":14446.8057},{"date":"2018-08-28","close":14262.7686},{"date":"2018-08-29","close":14400.7959},{"date":"2018-08-30","close":14216.7598},{"date":"2018-08-31","close":14630.8408},{"date":"2018-09-03","close":14952.9033},{"date":"2018-09-04","close":14906.8936},{"date":"2018-09-05","close":14400.7959},{"date":"2018-09-06","close":14216.7598},{"date":"2018-09-07","close":14262.7686},{"date":"2018-09-10","close":14216.7598},{"date":"2018-09-11","close":14446.8057},{"date":"2018-09-12","close":14262.7686},{"date":"2018-09-13","close":14262.7686},{"date":"2018-09-14","close":14308.7764},{"date":"2018-09-17","close":14170.75},{"date":"2018-09-18","close":14354.7891},{"date":"2018-09-19","close":14262.7686},{"date":"2018-09-20","close":14584.8311},{"date":"2018-09-21","close":14492.8135},{"date":"2018-09-27","close":14860.8857},{"date":"2018-09-28","close":14722.8584},{"date":"2018-10-01","close":14676.8496},{"date":"2018-10-02","close":14400.7959},{"date":"2018-10-04","close":14032.7246},{"date":"2018-10-05","close":13480.6172},{"date":"2018-10-08","close":13250.5732},{"date":"2018-10-10","close":12974.5186},{"date":"2018-10-11","close":12790.4824},{"date":"2018-10-12","close":12974.5186},{"date":"2018-10-15","close":12514.4307},{"date":"2018-10-16","close":12790.4824},{"date":"2018-10-17","close":12652.457},{"date":"2018-10-18","close":12652.457},{"date":"2018-10-19","close":12928.5098},{"date":"2018-10-22","close":12928.5098},{"date":"2018-10-23","close":12606.4473},{"date":"2018-10-24","close":12928.5098},{"date":"2018-10-25","close":12606.4473},{"date":"2018-10-26","close":11594.25},{"date":"2018-10-29","close":11318.1982},{"date":"2018-10-30","close":11594.25},{"date":"2018-10-31","close":11364.2061},{"date":"2018-11-01","close":10904.1162},{"date":"2018-11-02","close":11686.2686},{"date":"2018-11-05","close":11502.2324},{"date":"2018-11-06","close":11640.2588},{"date":"2018-11-07","close":11502.2324},{"date":"2018-11-08","close":11364.2061},{"date":"2018-11-09","close":10720.083},{"date":"2018-11-12","close":10674.0723},{"date":"2018-11-13","close":10812.0986},{"date":"2018-11-14","close":10812.0986},{"date":"2018-11-15","close":11042.1445},{"date":"2018-11-16","close":11180.1699},{"date":"2018-11-19","close":11272.1885},{"date":"2018-11-20","close":11042.1445},{"date":"2018-11-21","close":10996.1357},{"date":"2018-11-22","close":11318.1982},{"date":"2018-11-23","close":10904.1162},{"date":"2018-11-26","close":10950.127},{"date":"2018-11-27","close":10996.1357},{"date":"2018-11-28","close":10950.127},{"date":"2018-11-29","close":11042.1445},{"date":"2018-11-30","close":11088.1523},{"date":"2018-12-03","close":11364.2061},{"date":"2018-12-04","close":11318.1982},{"date":"2018-12-05","close":11042.1445},{"date":"2018-12-06","close":10674.0723},{"date":"2018-12-07","close":10766.0898},{"date":"2018-12-10","close":10213.9834},{"date":"2018-12-11","close":10306.0},{"date":"2018-12-12","close":10766.0898},{"date":"2018-12-13","close":10950.127},{"date":"2018-12-14","close":10582.0547},{"date":"2018-12-17","close":10398.0195},{"date":"2018-12-18","close":10259.9922},{"date":"2018-12-19","close":10213.9834},{"date":"2018-12-20","close":9569.8594},{"date":"2018-12-21","close":9477.8389},{"date":"2018-12-24","close":9569.8594},{"date":"2018-12-26","close":9799.9023},{"date":"2018-12-27","close":9938.5801},{"date":"2018-12-28","close":9892.3545},{"date":"2019-01-02","close":9615.0},{"date":"2019-01-03","close":9235.9453},{"date":"2019-01-04","close":9430.0938},{"date":"2019-01-07","close":9476.3193},{"date":"2019-01-08","close":9226.6992},{"date":"2019-01-09","close":9568.7715},{"date":"2019-01-10","close":9707.4512},{"date":"2019-01-11","close":9938.5801},{"date":"2019-01-14","close":9753.6758},{"date":"2019-01-15","close":9846.1279},{"date":"2019-01-16","close":9707.4512},{"date":"2019-01-17","close":9846.1279},{"date":"2019-01-18","close":9984.8057},{"date":"2019-01-21","close":10077.2588},{"date":"2019-01-22","close":9892.3545},{"date":"2019-01-23","close":9892.3545},{"date":"2019-01-24","close":9984.8057},{"date":"2019-01-25","close":10031.0322},{"date":"2019-01-28","close":10031.0322},{"date":"2019-01-29","close":10215.9355},{"date":"2019-01-30","close":10354.6133},{"date":"2019-01-31","close":10308.3877},{"date":"2019-02-01","close":10308.3877},{"date":"2019-02-07","close":10308.3877},{"date":"2019-02-08","close":10262.1621},{"date":"2019-02-11","close":10585.7432},{"date":"2019-02-12","close":10493.292},{"date":"2019-02-13","close":10816.875},{"date":"2019-02-14","close":10955.5508},{"date":"2019-02-15","close":10678.1943},{"date":"2019-02-18","close":11001.7773},{"date":"2019-02-19","close":11048.0029},{"date":"2019-02-20","close":11371.5859},{"date":"2019-02-21","close":11787.6182},{"date":"2019-02-22","close":11695.167},{"date":"2019-02-25","close":11602.7148},{"date":"2019-02-26","close":11556.4893},{"date":"2019-02-27","close":11741.3936},{"date":"2019-02-28","close":11325.3584},{"date":"2019-03-04","close":11972.5234},{"date":"2019-03-05","close":11926.2969},{"date":"2019-03-06","close":11556.4893},{"date":"2019-03-07","close":11371.5859},{"date":"2019-03-08","close":11371.5859},{"date":"2019-03-11","close":11140.4551},{"date":"2019-03-12","close":11602.7148},{"date":"2019-03-13","close":12481.0078},{"date":"2019-03-14","close":12111.2002},{"date":"2019-03-15","close":11926.2969},{"date":"2019-03-18","close":11648.9414},{"date":"2019-03-19","close":11648.9414},{"date":"2019-03-20","close":11371.5859},{"date":"2019-03-21","close":11186.6816},{"date":"2019-03-22","close":11140.4551},{"date":"2019-03-25","close":10678.1943},{"date":"2019-03-26","close":10724.4219},{"date":"2019-03-27","close":10770.6475},{"date":"2019-03-28","close":10909.3252},{"date":"2019-03-29","close":11232.9072},{"date":"2019-04-01","close":11094.2295},{"date":"2019-04-02","close":11094.2295},{"date":"2019-04-03","close":11325.3584},{"date":"2019-04-04","close":11325.3584},{"date":"2019-04-05","close":11094.2295},{"date":"2019-04-08","close":11048.0029},{"date":"2019-04-09","close":11001.7773},{"date":"2019-04-10","close":11001.7773},{"date":"2019-04-11","close":11094.2295},{"date":"2019-04-12","close":11417.8115},{"date":"2019-04-15","close":11140.4551},{"date":"2019-04-16","close":11140.4551},{"date":"2019-04-17","close":10955.5508},{"date":"2019-04-18","close":10539.5176},{"date":"2019-04-19","close":10631.9697},{"date":"2019-04-22","close":10493.292},{"date":"2019-04-23","close":10400.8398},{"date":"2019-04-24","close":10308.3877},{"date":"2019-04-25","close":10262.1621},{"date":"2019-04-26","close":9892.3545},{"date":"2019-04-29","close":10123.4824},{"date":"2019-04-30","close":10169.7109},{"date":"2019-05-02","close":10447.0674},{"date":"2019-05-03","close":10447.0674},{"date":"2019-05-07","close":10354.6133},{"date":"2019-05-08","close":10354.6133},{"date":"2019-05-09","close":9799.9014},{"date":"2019-05-10","close":9383.8682},{"date":"2019-05-13","close":9152.7393},{"date":"2019-05-14","close":9568.7715},{"date":"2019-05-15","close":10215.9355},{"date":"2019-05-16","close":9938.5801},{"date":"2019-05-17","close":9661.2246},{"date":"2019-05-20","close":9799.9014},{"date":"2019-05-21","close":10539.5176},{"date":"2019-05-22","close":10354.6133},{"date":"2019-05-23","close":10354.6133},{"date":"2019-05-24","close":9892.3545},{"date":"2019-05-27","close":10031.0322},{"date":"2019-05-28","close":10215.9355},{"date":"2019-05-29","close":9892.3545},{"date":"2019-05-30","close":9661.2246},{"date":"2019-05-31","close":9846.1279},{"date":"2019-06-03","close":9938.5801},{"date":"2019-06-04","close":9892.3545},{"date":"2019-06-05","close":9892.3545},{"date":"2019-06-07","close":10123.4824},{"date":"2019-06-10","close":10400.8398},{"date":"2019-06-11","close":11232.9072},{"date":"2019-06-12","close":10955.5508},{"date":"2019-06-13","close":11556.4893},{"date":"2019-06-14","close":11556.4893},{"date":"2019-06-17","close":11417.8115},{"date":"2019-06-18","close":11048.0029},{"date":"2019-06-19","close":10909.3252},{"date":"2019-06-20","close":10909.3252},{"date":"2019-06-21","close":10909.3252},{"date":"2019-06-24","close":10724.4219},{"date":"2019-06-25","close":10770.6475},{"date":"2019-06-26","close":10678.1943},{"date":"2019-06-27","close":10354.6133},{"date":"2019-06-28","close":10123.4824},{"date":"2019-07-01","close":10215.9355},{"date":"2019-07-02","close":10169.7109},{"date":"2019-07-03","close":10077.2588},{"date":"2019-07-04","close":9938.5801},{"date":"2019-07-05","close":10215.9355},{"date":"2019-07-08","close":9615.0},{"date":"2019-07-09","close":9383.8682},{"date":"2019-07-10","close":9568.7715},{"date":"2019-07-11","close":9753.6758},{"date":"2019-07-12","close":9753.6758},{"date":"2019-07-15","close":9430.0938},{"date":"2019-07-16","close":9522.5459},{"date":"2019-07-17","close":9337.6436},{"date":"2019-07-18","close":9291.418},{"date":"2019-07-19","close":9476.3193},{"date":"2019-07-22","close":9383.8682},{"date":"2019-07-23","close":9226.6992},{"date":"2019-07-24","close":9189.7197},{"date":"2019-07-25","close":8690.4795},{"date":"2019-07-26","close":8524.0664},{"date":"2019-07-29","close":8422.3672},{"date":"2019-07-30","close":8459.3496},{"date":"2019-07-31","close":8561.0469},{"date":"2019-08-01","close":8366.8984},{"date":"2019-08-02","close":8514.8213},{"date":"2019-08-05","close":7728.9795},{"date":"2019-08-06","close":7414.6431},{"date":"2019-08-07","close":7682.7534},{"date":"2019-08-08","close":7886.1479},{"date":"2019-08-09","close":7941.6196},{"date":"2019-08-12","close":8015.5806},{"date":"2019-08-13","close":8108.0327},{"date":"2019-08-14","close":8283.6914},{"date":"2019-08-16","close":8209.7295},{"date":"2019-08-19","close":8209.7295},{"date":"2019-08-20","close":8302.1826},{"date":"2019-08-21","close":8292.9375},{"date":"2019-08-22","close":8440.8584},{"date":"2019-08-23","close":8348.4082},{"date":"2019-08-26","close":8034.0703},{"date":"2019-08-27","close":7793.6958},{"date":"2019-08-28","close":7987.8457},{"date":"2019-08-29","close":7950.8638},{"date":"2019-08-30","close":8080.2969},{"date":"2019-09-02","close":8228.2197},{"date":"2019-09-03","close":8292.9375},{"date":"2019-09-04","close":8274.4453},{"date":"2019-09-05","close":8320.6709},{"date":"2019-09-06","close":8200.4844},{"date":"2019-09-09","close":8126.5225},{"date":"2019-09-10","close":8034.0703},{"date":"2019-09-11","close":8043.3174},{"date":"2019-09-16","close":8052.5615},{"date":"2019-09-17","close":8533.3115},{"date":"2019-09-18","close":8468.5947},{"date":"2019-09-19","close":8385.3887},{"date":"2019-09-20","close":8431.6133},{"date":"2019-09-23","close":8302.1826},{"date":"2019-09-24","close":8450.1045},{"date":"2019-09-25","close":8283.6914},{"date":"2019-09-26","close":8357.6523},{"date":"2019-09-27","close":8292.9375},{"date":"2019-09-30","close":8006.3354},{"date":"2019-10-01","close":8191.2397},{"date":"2019-10-02","close":7978.6006},{"date":"2019-10-04","close":7802.9409},{"date":"2019-10-07","close":7701.2446},{"date":"2019-10-08","close":8108.0327},{"date":"2019-10-10","close":7950.8638},{"date":"2019-10-11","close":7950.8638},{"date":"2019-10-14","close":8089.5425},{"date":"2019-10-15","close":8209.7295},{"date":"2019-10-16","close":8145.0127},{"date":"2019-10-17","close":8080.2969},{"date":"2019-10-18","close":8034.0703},{"date":"2019-10-21","close":8006.3354},{"date":"2019-10-22","close":7969.3545},{"date":"2019-10-23","close":8117.2773},{"date":"2019-10-24","close":8228.2197},{"date":"2019-10-25","close":8061.8057},{"date":"2019-10-28","close":8015.5806},{"date":"2019-10-29","close":8015.5806},{"date":"2019-10-30","close":7849.167},{"date":"2019-10-31","close":7904.6372},{"date":"2019-11-01","close":7904.6372},{"date":"2019-11-04","close":8015.5806},{"date":"2019-11-05","close":8237.4658},{"date":"2019-11-06","close":8302.1826},{"date":"2019-11-07","close":8163.5039},{"date":"2019-11-08","close":8135.7686},{"date":"2019-11-11","close":8126.5225},{"date":"2019-11-12","close":8089.5425},{"date":"2019-11-13","close":8255.9561},{"date":"2019-11-14","close":8126.5225},{"date":"2019-11-15","close":8200.4844},{"date":"2019-11-18","close":8727.46},{"date":"2019-11-19","close":8394.6338},{"date":"2019-11-20","close":8145.0127},{"date":"2019-11-21","close":7738.2246},{"date":"2019-11-22","close":7849.167},{"date":"2019-11-25","close":7969.3545},{"date":"2019-11-26","close":8006.3354},{"date":"2019-11-27","close":8431.6133},{"date":"2019-11-28","close":8699.7236},{"date":"2019-11-29","close":8847.6484},{"date":"2019-12-02","close":8570.292},{"date":"2019-12-03","close":8875.3838},{"date":"2019-12-04","close":8829.1582},{"date":"2019-12-05","close":8625.7646},{"date":"2019-12-06","close":9097.2676},{"date":"2019-12-09","close":8884.6279},{"date":"2019-12-10","close":8699.7236},{"date":"2019-12-11","close":8718.2158},{"date":"2019-12-12","close":8856.8926},{"date":"2019-12-13","close":8884.6279},{"date":"2019-12-16","close":8847.6484},{"date":"2019-12-17","close":8755.1963},{"date":"2019-12-18","close":8671.9893},{"date":"2019-12-19","close":9014.0605},{"date":"2019-12-20","close":8801.4219},{"date":"2019-12-23","close":8875.3838},{"date":"2019-12-24","close":8736.7051},{"date":"2019-12-26","close":8940.0996},{"date":"2019-12-27","close":8967.9795},{"date":"2019-12-30","close":8967.9795},{"date":"2020-01-02","close":9033.0312},{"date":"2020-01-03","close":8912.2207},{"date":"2020-01-06","close":8596.25},{"date":"2020-01-07","close":8633.4229},{"date":"2020-01-08","close":8391.7988},{"date":"2020-01-09","close":8614.8359},{"date":"2020-01-10","close":8735.6484},{"date":"2020-01-13","close":8828.582},{"date":"2020-01-14","close":8809.9951},{"date":"2020-01-15","close":8791.4082},{"date":"2020-01-16","close":8772.8203},{"date":"2020-01-17","close":8847.168},{"date":"2020-01-20","close":9432.6416},{"date":"2020-01-21","close":9051.6172},{"date":"2020-01-22","close":9293.2441},{"date":"2020-01-23","close":12081.2168},{"date":"2020-01-28","close":15705.5801},{"date":"2020-01-29","close":15705.5801},{"date":"2020-01-30","close":15705.5801},{"date":"2020-01-31","close":12917.6074},{"date":"2020-02-03","close":10826.6279},{"date":"2020-02-04","close":11105.4248},{"date":"2020-02-05","close":11291.29},{"date":"2020-02-06","close":11523.6221},{"date":"2020-02-07","close":11337.7578},{"date":"2020-02-10","close":11570.0869},{"date":"2020-02-11","close":10733.6943},{"date":"2020-02-12","close":10129.6348},{"date":"2020-02-13","close":10129.6348},{"date":"2020-02-14","close":9850.8369},{"date":"2020-02-17","close":9804.3711},{"date":"2020-02-18","close":10222.5684},{"date":"2020-02-19","close":10919.5605},{"date":"2020-02-20","close":11570.0869},{"date":"2020-02-21","close":10826.6279},{"date":"2020-02-24","close":9990.2354},{"date":"2020-02-25","close":10222.5684},{"date":"2020-02-26","close":11198.3574},{"date":"2020-02-27","close":11430.6904},{"date":"2020-02-28","close":11058.96},{"date":"2020-03-02","close":11058.96},{"date":"2020-03-03","close":10826.6279},{"date":"2020-03-04","close":10640.7627},{"date":"2020-03-05","close":11012.4922},{"date":"2020-03-06","close":11663.0195},{"date":"2020-03-09","close":11663.0195},{"date":"2020-03-10","close":11198.3574},{"date":"2020-03-11","close":10966.0273},{"date":"2020-03-12","close":11663.0195},{"date":"2020-03-13","close":9386.1758},{"date":"2020-03-16","close":9525.5732},{"date":"2020-03-17","close":10408.4316},{"date":"2020-03-18","close":9664.9736},{"date":"2020-03-19","close":10036.7021},{"date":"2020-03-20","close":10361.9648},{"date":"2020-03-23","close":10315.5},{"date":"2020-03-24","close":10733.6943},{"date":"2020-03-25","close":12406.4785},{"date":"2020-03-26","close":13568.1357},{"date":"2020-03-27","close":13335.8047},{"date":"2020-03-30","close":15752.0469},{"date":"2020-03-31","close":20445.1367},{"date":"2020-04-01","close":17053.1016},{"date":"2020-04-02","close":17843.0273},{"date":"2020-04-03","close":17750.0957},{"date":"2020-04-06","close":20212.8027},{"date":"2020-04-07","close":20398.668},{"date":"2020-04-08","close":19144.0781},{"date":"2020-04-09","close":18865.2832},{"date":"2020-04-10","close":18168.291},{"date":"2020-04-13","close":17703.627},{"date":"2020-04-14","close":18354.1543},{"date":"2020-04-16","close":17610.6953},{"date":"2020-04-17","close":18540.0195},{"date":"2020-04-20","close":19190.5469},{"date":"2020-04-21","close":18493.5547},{"date":"2020-04-22","close":21606.791},{"date":"2020-04-23","close":21513.8574},{"date":"2020-04-24","close":21653.2559},{"date":"2020-04-27","close":22675.5156},{"date":"2020-04-28","close":20863.3301},{"date":"2020-04-29","close":21467.3887},{"date":"2020-05-04","close":19934.0059},{"date":"2020-05-06","close":18214.7578},{"date":"2020-05-07","close":18632.9531},{"date":"2020-05-08","close":18865.2832},{"date":"2020-05-11","close":19237.0117},{"date":"2020-05-12","close":20026.9375},{"date":"2020-05-13","close":19329.9473},{"date":"2020-05-14","close":20445.1367},{"date":"2020-05-15","close":21281.5254},{"date":"2020-05-18","close":21374.459},{"date":"2020-05-19","close":19329.9473},{"date":"2020-05-20","close":19515.8105},{"date":"2020-05-21","close":19655.207},{"date":"2020-05-22","close":19980.4707},{"date":"2020-05-25","close":20259.2695},{"date":"2020-05-26","close":20166.3359},{"date":"2020-05-27","close":19469.3418},{"date":"2020-05-28","close":19237.0117},{"date":"2020-05-29","close":20491.5996},{"date":"2020-06-01","close":20026.9375},{"date":"2020-06-02","close":19841.0742},{"date":"2020-06-03","close":20166.3359},{"date":"2020-06-04","close":19701.6738},{"date":"2020-06-05","close":19562.2754},{"date":"2020-06-08","close":19841.0742},{"date":"2020-06-09","close":19237.0117},{"date":"2020-06-10","close":20445.1367},{"date":"2020-06-11","close":19794.6074},{"date":"2020-06-12","close":20723.9297},{"date":"2020-06-15","close":19144.0781},{"date":"2020-06-16","close":19422.8789},{"date":"2020-06-17","close":18818.8164},{"date":"2020-06-18","close":17935.959},{"date":"2020-06-19","close":17378.3652},{"date":"2020-06-22","close":17331.8984},{"date":"2020-06-23","close":17610.6953},{"date":"2020-06-24","close":18028.8926},{"date":"2020-06-25","close":17238.9668},{"date":"2020-06-26","close":17285.4316},{"date":"2020-06-29","close":17099.5684},{"date":"2020-06-30","close":16123.7744},{"date":"2020-07-01","close":15891.4434},{"date":"2020-07-02","close":16263.1758},{"date":"2020-07-03","close":16960.168},{"date":"2020-07-06","close":17053.1016},{"date":"2020-07-07","close":16727.8359},{"date":"2020-07-08","close":16867.2383},{"date":"2020-07-09","close":16402.5723},{"date":"2020-07-10","close":17517.7637},{"date":"2020-07-13","close":17750.0957},{"date":"2020-07-14","close":18354.1543},{"date":"2020-07-15","close":17657.1641},{"date":"2020-07-16","close":17192.5},{"date":"2020-07-17","close":18214.7578},{"date":"2020-07-20","close":18586.4883},{"date":"2020-07-21","close":18632.9531},{"date":"2020-07-22","close":18586.4883},{"date":"2020-07-23","close":19097.6133},{"date":"2020-07-24","close":18818.8164},{"date":"2020-07-27","close":18354.1543},{"date":"2020-07-28","close":18632.9531},{"date":"2020-07-29","close":18865.2832},{"date":"2020-07-30","close":20770.3984},{"date":"2020-07-31","close":19562.2754},{"date":"2020-08-03","close":20631.0},{"date":"2020-08-04","close":20909.7949},{"date":"2020-08-05","close":20166.3359},{"date":"2020-08-06","close":20584.5332},{"date":"2020-08-07","close":20073.4043},{"date":"2020-08-10","close":20770.3984},{"date":"2020-08-11","close":20863.3301},{"date":"2020-08-12","close":20073.4043},{"date":"2020-08-13","close":19562.2754},{"date":"2020-08-14","close":19469.3418},{"date":"2020-08-18","close":19655.207},{"date":"2020-08-19","close":19655.207},{"date":"2020-08-20","close":18911.748},{"date":"2020-08-21","close":18354.1543},{"date":"2020-08-24","close":19051.1465},{"date":"2020-08-25","close":19701.6738},{"date":"2020-08-26","close":20863.3301},{"date":"2020-08-27","close":27089.8066},{"date":"2020-08-28","close":24441.2285},{"date":"2020-08-31","close":25417.0195},{"date":"2020-09-01","close":25231.1543},{"date":"2020-09-02","close":25277.6211},{"date":"2020-09-03","close":26346.3457},{"date":"2020-09-04","close":27647.3965},{"date":"2020-09-07","close":35407.2539},{"date":"2020-09-08","close":32712.2168},{"date":"2020-09-09","close":30760.6348},{"date":"2020-09-10","close":32340.4902},{"date":"2020-09-11","close":33176.875},{"date":"2020-09-14","close":32433.418},{"date":"2020-09-15","close":31597.0254},{"date":"2020-09-16","close":31597.0254},{"date":"2020-09-17","close":32154.6211},{"date":"2020-09-18","close":31411.1602},{"date":"2020-09-21","close":30203.0391},{"date":"2020-09-22","close":30528.3027},{"date":"2020-09-23","close":32015.2227},{"date":"2020-09-24","close":29552.5137},{"date":"2020-09-25","close":28251.459},{"date":"2020-09-28","close":28483.791},{"date":"2020-09-29","close":28994.918},{"date":"2020-10-05","close":28901.9863},{"date":"2020-10-06","close":30017.1738},{"date":"2020-10-07","close":30063.6387},{"date":"2020-10-08","close":32433.418},{"date":"2020-10-12","close":32386.9512},{"date":"2020-10-13","close":33269.8086},{"date":"2020-10-14","close":34199.1367},{"date":"2020-10-15","close":32015.2227},{"date":"2020-10-16","close":31085.8965},{"date":"2020-10-19","close":31364.6953},{"date":"2020-10-20","close":31085.8965},{"date":"2020-10-21","close":30388.9023},{"date":"2020-10-22","close":28809.0527},{"date":"2020-10-23","close":28716.1211},{"date":"2020-10-26","close":26996.8691},{"date":"2020-10-27","close":27368.6016},{"date":"2020-10-28","close":29180.7832},{"date":"2020-10-29","close":30574.7676},{"date":"2020-10-30","close":29598.9805},{"date":"2020-11-02","close":31178.832},{"date":"2020-11-03","close":30481.8359},{"date":"2020-11-04","close":29784.8438},{"date":"2020-11-05","close":30435.3711},{"date":"2020-11-06","close":29691.9121},{"date":"2020-11-09","close":31225.2969},{"date":"2020-11-10","close":26903.9395},{"date":"2020-11-11","close":24720.0273},{"date":"2020-11-12","close":23837.168},{"date":"2020-11-13","close":24673.5625},{"date":"2020-11-16","close":24627.0918},{"date":"2020-11-17","close":22814.9102},{"date":"2020-11-18","close":24301.8301},{"date":"2020-11-19","close":25742.2812},{"date":"2020-11-20","close":25556.418},{"date":"2020-11-23","close":24766.4922},{"date":"2020-11-24","close":23558.373},{"date":"2020-11-25","close":22257.3184},{"date":"2020-11-26","close":23651.3027},{"date":"2020-11-27","close":24115.9688},{"date":"2020-11-30","close":24766.4922},{"date":"2020-12-01","close":25138.2207},{"date":"2020-12-02","close":24301.8301},{"date":"2020-12-03","close":23697.7695},{"date":"2020-12-04","close":24673.5625},{"date":"2020-12-07","close":26206.9453},{"date":"2020-12-08","close":24580.625},{"date":"2020-12-09","close":23372.5059},{"date":"2020-12-10","close":23372.5059},{"date":"2020-12-11","close":24534.1621},{"date":"2020-12-14","close":24905.8906},{"date":"2020-12-15","close":24952.3555},{"date":"2020-12-16","close":25138.2207},{"date":"2020-12-17","close":25045.2891},{"date":"2020-12-18","close":24487.6934},{"date":"2020-12-21","close":24301.8301},{"date":"2020-12-22","close":23186.6426},{"date":"2020-12-23","close":21978.5195},{"date":"2020-12-24","close":22024.9844},{"date":"2020-12-28","close":20538.0664},{"date":"2020-12-29","close":22507.4707},{"date":"2020-12-30","close":22226.127},{"date":"2021-01-04","close":23070.1582},{"date":"2021-01-05","close":22882.5957},{"date":"2021-01-06","close":22554.3633},{"date":"2021-01-07","close":22319.9082},{"date":"2021-01-08","close":21382.0977},{"date":"2021-01-11","close":21944.7852},{"date":"2021-01-12","close":21475.8789},{"date":"2021-01-13","close":21100.7539},{"date":"2021-01-14","close":21147.6445},{"date":"2021-01-15","close":19694.0371},{"date":"2021-01-18","close":19694.0371},{"date":"2021-01-19","close":19600.2559},{"date":"2021-01-20","close":19881.5977},{"date":"2021-01-21","close":19459.584},{"date":"2021-01-22","close":19365.8047},{"date":"2021-01-25","close":19553.3652},{"date":"2021-01-26","close":19225.1289},{"date":"2021-01-27","close":18990.6777},{"date":"2021-01-28","close":18334.2109},{"date":"2021-01-29","close":17630.8516},{"date":"2021-02-01","close":18803.1172},{"date":"2021-02-02","close":18568.6621},{"date":"2021-02-03","close":18474.8828},{"date":"2021-02-04","close":18193.5391},{"date":"2021-02-05","close":18474.8828},{"date":"2021-02-08","close":18005.9766},{"date":"2021-02-09","close":18287.3203},{"date":"2021-02-10","close":18240.4316},{"date":"2021-02-15","close":18427.9922},{"date":"2021-02-16","close":17959.084},{"date":"2021-02-17","close":18052.8672},{"date":"2021-02-18","close":17724.6328},{"date":"2021-02-19","close":17068.166},{"date":"2021-02-22","close":17115.0566},{"date":"2021-02-23","close":15989.6826},{"date":"2021-02-24","close":15333.2139},{"date":"2021-02-25","close":15755.2295},{"date":"2021-02-26","close":15614.5566},{"date":"2021-03-02","close":16036.5713},{"date":"2021-03-03","close":16036.5713},{"date":"2021-03-04","close":15849.0098},{"date":"2021-03-05","close":15661.4492},{"date":"2021-03-08","close":15661.4492},{"date":"2021-03-09","close":15802.1211},{"date":"2021-03-10","close":15614.5566},{"date":"2021-03-11","close":16317.9189},{"date":"2021-03-12","close":16974.3848},{"date":"2021-03-15","close":16693.0391},{"date":"2021-03-16","close":17630.8516},{"date":"2021-03-17","close":17818.416},{"date":"2021-03-18","close":17068.166},{"date":"2021-03-19","close":16974.3848},{"date":"2021-03-22","close":16786.8203},{"date":"2021-03-23","close":16927.4941},{"date":"2021-03-24","close":16599.2578},{"date":"2021-03-25","close":16083.4639},{"date":"2021-03-26","close":16130.3535},{"date":"2021-03-29","close":15895.9014},{"date":"2021-03-30","close":16130.3535},{"date":"2021-03-31","close":15895.9014},{"date":"2021-04-01","close":16458.5879},{"date":"2021-04-02","close":16317.9189},{"date":"2021-04-05","close":16271.0244},{"date":"2021-04-06","close":15942.791},{"date":"2021-04-07","close":18099.7578},{"date":"2021-04-08","close":18709.334},{"date":"2021-04-09","close":19178.2422},{"date":"2021-04-12","close":21100.7539},{"date":"2021-04-13","close":20678.7363},{"date":"2021-04-14","close":20303.6133},{"date":"2021-04-15","close":26352.498},{"date":"2021-04-16","close":23585.9512},{"date":"2021-04-19","close":23257.7188},{"date":"2021-04-20","close":23398.3906},{"date":"2021-04-21","close":22882.5957},{"date":"2021-04-22","close":22085.457},{"date":"2021-04-23","close":23070.1582},{"date":"2021-04-26","close":23820.4062},{"date":"2021-04-27","close":24148.6387},{"date":"2021-04-28","close":24054.8594},{"date":"2021-04-29","close":24851.998},{"date":"2021-04-30","close":22976.377},{"date":"2021-05-03","close":20444.2852},{"date":"2021-05-04","close":19975.3789},{"date":"2021-05-06","close":20350.5039},{"date":"2021-05-07","close":19975.3789},{"date":"2021-05-10","close":19928.4902},{"date":"2021-05-11","close":19178.2422},{"date":"2021-05-12","close":19084.459},{"date":"2021-05-13","close":18615.5547},{"date":"2021-05-14","close":18850.0078},{"date":"2021-05-17","close":18756.2266},{"date":"2021-05-18","close":19787.8164},{"date":"2021-05-20","close":19225.1289},{"date":"2021-05-21","close":18615.5547},{"date":"2021-05-24","close":17490.1816},{"date":"2021-05-25","close":18240.4316},{"date":"2021-05-26","close":17771.5254},{"date":"2021-05-27","close":18146.6484},{"date":"2021-05-28","close":18896.8965},{"date":"2021-05-31","close":18943.7891},{"date":"2021-06-01","close":18756.2266},{"date":"2021-06-02","close":19131.3496},{"date":"2021-06-03","close":19084.459},{"date":"2021-06-04","close":19178.2422},{"date":"2021-06-07","close":19600.2559},{"date":"2021-06-08","close":19694.0371},{"date":"2021-06-09","close":18896.8965},{"date":"2021-06-10","close":19084.459},{"date":"2021-06-11","close":19225.1289},{"date":"2021-06-14","close":19740.9277},{"date":"2021-06-15","close":19600.2559},{"date":"2021-06-16","close":19740.9277},{"date":"2021-06-17","close":20866.3027},{"date":"2021-06-18","close":21663.4395},{"date":"2021-06-21","close":21897.8945},{"date":"2021-06-22","close":20866.3027},{"date":"2021-06-23","close":22226.127},{"date":"2021-06-24","close":21428.9883},{"date":"2021-06-25","close":21663.4395},{"date":"2021-06-28","close":21663.4395},{"date":"2021-06-29","close":21288.3184},{"date":"2021-06-30","close":21335.207},{"date":"2021-07-01","close":21757.2207},{"date":"2021-07-02","close":21475.8789},{"date":"2021-07-05","close":21382.0977},{"date":"2021-07-06","close":21053.8633},{"date":"2021-07-07","close":22554.3633},{"date":"2021-07-08","close":23117.0488},{"date":"2021-07-09","close":22413.6895},{"date":"2021-07-12","close":23023.2637},{"date":"2021-07-13","close":22038.5664},{"date":"2021-07-14","close":23163.9395},{"date":"2021-07-15","close":23210.8301},{"date":"2021-07-16","close":22273.0176},{"date":"2021-07-19","close":21851.0039},{"date":"2021-07-20","close":21382.0977},{"date":"2021-07-21","close":21194.5391},{"date":"2021-07-22","close":21006.9727},{"date":"2021-07-23","close":21053.8633},{"date":"2021-07-26","close":20772.5195},{"date":"2021-07-27","close":21382.0977},{"date":"2021-07-28","close":21382.0977},{"date":"2021-07-29","close":21428.9883},{"date":"2021-07-30","close":20960.084},{"date":"2021-08-02","close":20444.2852},{"date":"2021-08-03","close":20256.7227},{"date":"2021-08-04","close":20538.0645},{"date":"2021-08-05","close":20960.084},{"date":"2021-08-06","close":20678.7363},{"date":"2021-08-09","close":20303.6133},{"date":"2021-08-10","close":20397.3945},{"date":"2021-08-11","close":20819.4121},{"date":"2021-08-12","close":20631.8496},{"date":"2021-08-13","close":20116.0527},{"date":"2021-08-17","close":18850.0078},{"date":"2021-08-18","close":18615.5547},{"date":"2021-08-19","close":18287.3203},{"date":"2021-08-20","close":17208.8379},{"date":"2021-08-23","close":17537.0723},{"date":"2021-08-24","close":18052.8672},{"date":"2021-08-25","close":17959.084},{"date":"2021-08-26","close":18005.9766},{"date":"2021-08-27","close":17959.084},{"date":"2021-08-30","close":17677.7441},{"date":"2021-08-31","close":17677.7441},{"date":"2021-09-01","close":17912.1973},{"date":"2021-09-02","close":18146.6484},{"date":"2021-09-03","close":18005.9766},{"date":"2021-09-06","close":17677.7441},{"date":"2021-09-07","close":17630.8516},{"date":"2021-09-08","close":17208.8379},{"date":"2021-09-09","close":17443.2891},{"date":"2021-09-10","close":17818.416},{"date":"2021-09-13","close":17583.9648},{"date":"2021-09-14","close":17959.084},{"date":"2021-09-15","close":18193.5391},{"date":"2021-09-16","close":18193.5391},{"date":"2021-09-17","close":18381.1016},{"date":"2021-09-23","close":19037.5684},{"date":"2021-09-24","close":18521.7715},{"date":"2021-09-27","close":17630.8516},{"date":"2021-09-28","close":17537.0723},{"date":"2021-09-29","close":16974.3848},{"date":"2021-09-30","close":16880.5996},{"date":"2021-10-01","close":16083.4639},{"date":"2021-10-05","close":14770.5273},{"date":"2021-10-06","close":14114.0596},{"date":"2021-10-07","close":14629.8564},{"date":"2021-10-08","close":15426.9951},{"date":"2021-10-12","close":14629.8564},{"date":"2021-10-13","close":14629.8564},{"date":"2021-10-14","close":15004.9805},{"date":"2021-10-15","close":15473.8857},{"date":"2021-10-18","close":15192.543},{"date":"2021-10-19","close":15661.4492},{"date":"2021-10-20","close":15426.9951},{"date":"2021-10-21","close":15098.7617},{"date":"2021-10-22","close":15614.5566},{"date":"2021-10-25","close":15333.2139},{"date":"2021-10-26","close":15473.8857},{"date":"2021-10-27","close":15333.2139},{"date":"2021-10-28","close":15380.1055},{"date":"2021-10-29","close":15051.8701},{"date":"2021-11-01","close":15520.7773},{"date":"2021-11-02","close":15895.9014},{"date":"2021-11-03","close":16411.6973},{"date":"2021-11-04","close":16083.4639},{"date":"2021-11-05","close":15661.4492},{"date":"2021-11-08","close":15098.7617},{"date":"2021-11-09","close":14676.7461},{"date":"2021-11-10","close":14442.2939},{"date":"2021-11-11","close":14395.4033},{"date":"2021-11-12","close":14864.3086},{"date":"2021-11-15","close":15145.6523},{"date":"2021-11-16","close":15098.7617},{"date":"2021-11-17","close":14676.7461},{"date":"2021-11-18","close":14489.1836},{"date":"2021-11-19","close":14489.1836},{"date":"2021-11-22","close":14582.9648},{"date":"2021-11-23","close":14629.8564},{"date":"2021-11-24","close":15192.543},{"date":"2021-11-25","close":14770.5273},{"date":"2021-11-26","close":15614.5566},{"date":"2021-11-29","close":16130.3535},{"date":"2021-11-30","close":15473.8857},{"date":"2021-12-01","close":14958.0898},{"date":"2021-12-02","close":15098.7617},{"date":"2021-12-03","close":15286.3242},{"date":"2021-12-06","close":14911.2002},{"date":"2021-12-07","close":14817.4189},{"date":"2021-12-08","close":15473.8857},{"date":"2021-12-09","close":15614.5566},{"date":"2021-12-10","close":15661.4492},{"date":"2021-12-13","close":16317.9189},{"date":"2021-12-14","close":15802.1211},{"date":"2021-12-15","close":15661.4492},{"date":"2021-12-16","close":15380.1055},{"date":"2021-12-17","close":16739.9297},{"date":"2021-12-20","close":16552.3672},{"date":"2021-12-21","close":15989.6826},{"date":"2021-12-22","close":16130.3535},{"date":"2021-12-23","close":15708.3398},{"date":"2021-12-24","close":15426.9951},{"date":"2021-12-27","close":15239.4336},{"date":"2021-12-28","close":15098.7617},{"date":"2021-12-29","close":15668.5264},{"date":"2021-12-30","close":15953.4092},{"date":"2022-01-03","close":16550.0},{"date":"2022-01-04","close":15810.9668},{"date":"2022-01-05","close":15383.6445},{"date":"2022-01-06","close":14908.8408},{"date":"2022-01-07","close":15193.7227},{"date":"2022-01-10","close":15858.4492},{"date":"2022-01-11","close":15336.1641},{"date":"2022-01-12","close":15573.5664},{"date":"2022-01-13","close":15193.7227},{"date":"2022-01-14","close":15193.7227},{"date":"2022-01-17","close":14671.4375},{"date":"2022-01-18","close":14339.0752},{"date":"2022-01-19","close":14054.1934},{"date":"2022-01-20","close":14149.1553},{"date":"2022-01-21","close":14054.1934},{"date":"2022-01-24","close":14101.6738},{"date":"2022-01-25","close":13341.9883},{"date":"2022-01-26","close":13341.9883},{"date":"2022-01-27","close":12962.1445},{"date":"2022-01-28","close":14434.0361},{"date":"2022-02-03","close":16143.3301},{"date":"2022-02-04","close":14718.9189},{"date":"2022-02-07","close":15051.2812},{"date":"2022-02-08","close":15051.2812},{"date":"2022-02-09","close":15051.2812},{"date":"2022-02-10","close":15810.9668},{"date":"2022-02-11","close":14623.958},{"date":"2022-02-14","close":13531.9092},{"date":"2022-02-15","close":13247.0273},{"date":"2022-02-16","close":14006.7129},{"date":"2022-02-17","close":13674.3506},{"date":"2022-02-18","close":13769.3105},{"date":"2022-02-21","close":13769.3105},{"date":"2022-02-22","close":13769.3105},{"date":"2022-02-23","close":13769.3105},{"date":"2022-02-24","close":14291.5957},{"date":"2022-02-25","close":14528.998},{"date":"2022-02-28","close":14528.998},{"date":"2022-03-02","close":15003.8018},{"date":"2022-03-03","close":15098.7627},{"date":"2022-03-04","close":15098.7627},{"date":"2022-03-07","close":14861.3594},{"date":"2022-03-08","close":14623.958},{"date":"2022-03-10","close":14623.958},{"date":"2022-03-11","close":14623.958},{"date":"2022-03-14","close":16238.2891},{"date":"2022-03-15","close":16238.2891},{"date":"2022-03-16","close":16238.2891},{"date":"2022-03-17","close":16238.2891},{"date":"2022-03-18","close":16570.6543},{"date":"2022-03-21","close":16570.6543},{"date":"2022-03-22","close":17235.3809},{"date":"2022-03-23","close":16808.0547},{"date":"2022-03-24","close":17472.7812},{"date":"2022-03-25","close":17615.2227},{"date":"2022-03-28","close":16665.6152},{"date":"2022-03-29","close":16808.0547},{"date":"2022-03-30","close":17187.9004},{"date":"2022-03-31","close":16855.5371},{"date":"2022-04-01","close":16713.0957},{"date":"2022-04-04","close":16618.1348},{"date":"2022-04-05","close":16713.0957},{"date":"2022-04-06","close":16713.0957},{"date":"2022-04-07","close":16903.0156},{"date":"2022-04-08","close":17045.457},{"date":"2022-04-11","close":17187.9004},{"date":"2022-04-12","close":17092.9355},{"date":"2022-04-13","close":16903.0156},{"date":"2022-04-14","close":16380.7314},{"date":"2022-04-15","close":15241.2021},{"date":"2022-04-18","close":14813.8799},{"date":"2022-04-19","close":14766.3984},{"date":"2022-04-20","close":14671.4375},{"date":"2022-04-21","close":14718.9189},{"date":"2022-04-22","close":14718.9189},{"date":"2022-04-25","close":13911.7529},{"date":"2022-04-26","close":13816.791},{"date":"2022-04-27","close":13911.7529},{"date":"2022-04-28","close":13626.8711},{"date":"2022-04-29","close":13674.3506},{"date":"2022-05-02","close":14813.8799},{"date":"2022-05-03","close":14861.3594},{"date":"2022-05-04","close":14386.5557},{"date":"2022-05-06","close":14006.7129},{"date":"2022-05-09","close":14350.0},{"date":"2022-05-10","close":13341.9883},{"date":"2022-05-11","close":13484.4277},{"date":"2022-05-12","close":12962.1445},{"date":"2022-05-13","close":13247.0273},{"date":"2022-05-16","close":13531.9092},{"date":"2022-05-17","close":13626.8711},{"date":"2022-05-18","close":13436.9482},{"date":"2022-05-19","close":13199.5469},{"date":"2022-05-20","close":13199.5469},{"date":"2022-05-23","close":13436.9482},{"date":"2022-05-24","close":13199.5469},{"date":"2022-05-25","close":13341.9883},{"date":"2022-05-26","close":13247.0273},{"date":"2022-05-27","close":13199.5469},{"date":"2022-05-30","close":13199.5469},{"date":"2022-05-31","close":13247.0273},{"date":"2022-06-02","close":13769.3105},{"date":"2022-06-03","close":13674.3506},{"date":"2022-06-07","close":13247.0273},{"date":"2022-06-08","close":13436.9482},{"date":"2022-06-09","close":13341.9883},{"date":"2022-06-10","close":13341.9883},{"date":"2022-06-13","close":12154.9785},{"date":"2022-06-14","close":11775.1348},{"date":"2022-06-15","close":10920.4873},{"date":"2022-06-16","close":10825.5273},{"date":"2022-06-17","close":10825.5273},{"date":"2022-06-20","close":10113.3213},{"date":"2022-06-21","close":10303.2432},{"date":"2022-06-22","close":9970.8809},{"date":"2022-06-23","close":9315.6504},{"date":"2022-06-24","close":10113.3213},{"date":"2022-06-27","close":10398.2031},{"date":"2022-06-28","close":10445.6855},{"date":"2022-06-29","close":10350.7236},{"date":"2022-06-30","close":10588.125},{"date":"2022-07-01","close":9875.9209},{"date":"2022-07-04","close":10873.0078},{"date":"2022-07-05","close":11395.292},{"date":"2022-07-06","close":11442.7725},{"date":"2022-07-07","close":11727.6553},{"date":"2022-07-08","close":12297.4189},{"date":"2022-07-11","close":12724.7432},{"date":"2022-07-12","close":13579.3896},{"date":"2022-07-13","close":13484.4277},{"date":"2022-07-14","close":13626.8711},{"date":"2022-07-15","close":14054.1934},{"date":"2022-07-18","close":14576.4775},{"date":"2022-07-19","close":14434.0361},{"date":"2022-07-20","close":14149.1553},{"date":"2022-07-21","close":13199.5469},{"date":"2022-07-22","close":12962.1445},{"date":"2022-07-25","close":12724.7432},{"date":"2022-07-26","close":12487.3408},{"date":"2022-07-27","close":12392.3799},{"date":"2022-07-28","close":12107.4971},{"date":"2022-07-29","close":12060.0176},{"date":"2022-08-01","close":12249.9385},{"date":"2022-08-02","close":12392.3799},{"date":"2022-08-03","close":12012.5381},{"date":"2022-08-04","close":11585.2139},{"date":"2022-08-05","close":11775.1348},{"date":"2022-08-08","close":11822.6152},{"date":"2022-08-09","close":11965.0566},{"date":"2022-08-10","close":11537.7334},{"date":"2022-08-11","close":11537.7334},{"date":"2022-08-12","close":11822.6152},{"date":"2022-08-16","close":11822.6152},{"date":"2022-08-17","close":11585.2139},{"date":"2022-08-18","close":11205.3701},{"date":"2022-08-19","close":11205.3701},{"date":"2022-08-22","close":10778.0479},{"date":"2022-08-23","close":10255.7627},{"date":"2022-08-24","close":10255.7627},{"date":"2022-08-25","close":10493.165},{"date":"2022-08-26","close":10255.7627},{"date":"2022-08-29","close":9923.4004},{"date":"2022-08-30","close":10160.8027},{"date":"2022-08-31","close":10350.7236},{"date":"2022-09-01","close":10208.2822},{"date":"2022-09-02","close":10113.3213},{"date":"2022-09-05","close":9780.958},{"date":"2022-09-06","close":9970.8809},{"date":"2022-09-07","close":9685.998},{"date":"2022-09-08","close":9638.5176},{"date":"2022-09-13","close":9923.4004},{"date":"2022-09-14","close":9875.9209},{"date":"2022-09-15","close":10113.3213},{"date":"2022-09-16","close":9828.4385},{"date":"2022-09-19","close":9543.5576},{"date":"2022-09-20","close":9591.0381},{"date":"2022-09-21","close":9486.5801},{"date":"2022-09-22","close":9268.1709},{"date":"2022-09-23","close":8831.3506},{"date":"2022-09-26","close":8356.5479},{"date":"2022-09-27","close":8356.5479},{"date":"2022-09-28","close":8138.1382},{"date":"2022-09-29","close":8261.5879},{"date":"2022-09-30","close":8299.5713},{"date":"2022-10-04","close":8783.8711},{"date":"2022-10-05","close":8688.9102},{"date":"2022-10-06","close":9154.2178},{"date":"2022-10-07","close":9353.6357},{"date":"2022-10-11","close":9220.6895},{"date":"2022-10-12","close":9049.7607},{"date":"2022-10-13","close":8764.8789},{"date":"2022-10-14","close":9144.7217},{"date":"2022-10-17","close":9363.1328},{"date":"2022-10-18","close":10018.3604},{"date":"2022-10-19","close":9828.4385},{"date":"2022-10-20","close":9828.4385},{"date":"2022-10-21","close":9363.1328},{"date":"2022-10-24","close":9591.0381},{"date":"2022-10-25","close":9923.4004},{"date":"2022-10-26","close":9875.9209},{"date":"2022-10-27","close":9685.998},{"date":"2022-10-28","close":9685.998},{"date":"2022-10-31","close":9780.958},{"date":"2022-11-01","close":9780.958},{"date":"2022-11-02","close":10065.8408},{"date":"2022-11-03","close":10018.3604},{"date":"2022-11-04","close":10113.3213},{"date":"2022-11-07","close":10018.3604},{"date":"2022-11-08","close":9970.8809},{"date":"2022-11-09","close":10018.3604},{"date":"2022-11-10","close":10018.3604},{"date":"2022-11-11","close":10065.8408},{"date":"2022-11-14","close":10445.6855},{"date":"2022-11-15","close":10493.165},{"date":"2022-11-16","close":10398.2031},{"date":"2022-11-17","close":10398.2031},{"date":"2022-11-18","close":10160.8027},{"date":"2022-11-21","close":9780.958},{"date":"2022-11-22","close":9828.4385},{"date":"2022-11-23","close":9828.4385},{"date":"2022-11-24","close":9923.4004},{"date":"2022-11-25","close":9828.4385},{"date":"2022-11-28","close":9591.0381},{"date":"2022-11-29","close":9591.0381},{"date":"2022-11-30","close":9638.5176},{"date":"2022-12-01","close":9733.4775},{"date":"2022-12-02","close":9685.998},{"date":"2022-12-05","close":9828.4385},{"date":"2022-12-06","close":9591.0381},{"date":"2022-12-07","close":9467.5879},{"date":"2022-12-08","close":9258.6748},{"date":"2022-12-09","close":9372.6279},{"date":"2022-12-12","close":9496.0771},{"date":"2022-12-13","close":9780.958},{"date":"2022-12-14","close":9923.4004},{"date":"2022-12-15","close":9875.9209},{"date":"2022-12-16","close":10398.2031},{"date":"2022-12-19","close":10113.3213},{"date":"2022-12-20","close":9685.998},{"date":"2022-12-21","close":9875.9209},{"date":"2022-12-22","close":9780.958},{"date":"2022-12-23","close":9733.4775},{"date":"2022-12-26","close":9638.5176},{"date":"2022-12-27","close":9780.958},{"date":"2022-12-28","close":9925.5039},{"date":"2022-12-29","close":9877.3223},{"date":"2023-01-02","close":9684.5947},{"date":"2023-01-03","close":9925.5039},{"date":"2023-01-04","close":10166.415},{"date":"2023-01-05","close":10214.5967},{"date":"2023-01-06","close":10262.7793},{"date":"2023-01-09","close":10214.5967},{"date":"2023-01-10","close":10214.5967},{"date":"2023-01-11","close":10455.5078},{"date":"2023-01-12","close":12768.2461},{"date":"2023-01-13","close":12575.5186},{"date":"2023-01-16","close":12093.6973},{"date":"2023-01-17","close":12093.6973},{"date":"2023-01-18","close":11708.2412},{"date":"2023-01-19","close":11756.4238},{"date":"2023-01-20","close":11563.6953},{"date":"2023-01-25","close":11284.2393},{"date":"2023-01-26","close":11284.2393},{"date":"2023-01-27","close":11419.1484},{"date":"2023-01-30","close":11284.2393},{"date":"2023-01-31","close":11563.6953},{"date":"2023-02-01","close":11621.5137},{"date":"2023-02-02","close":11650.4229},{"date":"2023-02-03","close":11698.6045},{"date":"2023-02-06","close":11399.875},{"date":"2023-02-07","close":11370.9668},{"date":"2023-02-08","close":11602.2402},{"date":"2023-02-09","close":11467.3311},{"date":"2023-02-10","close":11197.5117},{"date":"2023-02-13","close":11052.9648},{"date":"2023-02-14","close":10995.1465},{"date":"2023-02-15","close":10850.6016},{"date":"2023-02-16","close":11081.874},{"date":"2023-02-17","close":11255.3301},{"date":"2023-02-20","close":11370.9668},{"date":"2023-02-21","close":11419.1484},{"date":"2023-02-22","close":11226.4209},{"date":"2023-02-23","close":11245.6934},{"date":"2023-02-24","close":11110.7832},{"date":"2023-02-27","close":11110.7832},{"date":"2023-02-28","close":11322.7852},{"date":"2023-03-02","close":11390.2393},{"date":"2023-03-03","close":11505.877},{"date":"2023-03-06","close":11563.6953},{"date":"2023-03-07","close":11611.877},{"date":"2023-03-08","close":11563.6953},{"date":"2023-03-09","close":11573.3311},{"date":"2023-03-10","close":11255.3301},{"date":"2023-03-13","close":10946.9648},{"date":"2023-03-14","close":10600.0547},{"date":"2023-03-15","close":10667.5088},{"date":"2023-03-16","close":10648.2363},{"date":"2023-03-17","close":11101.1475},{"date":"2023-03-20","close":10686.7812},{"date":"2023-03-21","close":10503.6895},{"date":"2023-03-22","close":10513.3262},{"date":"2023-03-23","close":10137.5059},{"date":"2023-03-24","close":10349.5068},{"date":"2023-03-27","close":10542.2354},{"date":"2023-03-28","close":10282.0527},{"date":"2023-03-29","close":10021.8701},{"date":"2023-03-30","close":10089.3242},{"date":"2023-03-31","close":10233.8691},{"date":"2023-04-03","close":10214.5967},{"date":"2023-04-04","close":10513.3262},{"date":"2023-04-05","close":10773.5088},{"date":"2023-04-06","close":10918.0557},{"date":"2023-04-07","close":10802.4189},{"date":"2023-04-10","close":10648.2363},{"date":"2023-04-11","close":10840.9639},{"date":"2023-04-12","close":11997.333},{"date":"2023-04-13","close":12334.6084},{"date":"2023-04-14","close":12122.6074},{"date":"2023-04-17","close":11698.6045},{"date":"2023-04-18","close":12170.7891},{"date":"2023-04-19","close":11910.6055},{"date":"2023-04-20","close":11688.9678},{"date":"2023-04-21","close":11785.333},{"date":"2023-04-24","close":11679.332},{"date":"2023-04-25","close":11216.7842},{"date":"2023-04-26","close":10898.7832},{"date":"2023-04-27","close":11255.3301},{"date":"2023-04-28","close":11139.6934},{"date":"2023-05-02","close":11515.5127},{"date":"2023-05-03","close":11660.0586},{"date":"2023-05-04","close":11708.2412},{"date":"2023-05-08","close":11708.2412},{"date":"2023-05-09","close":11602.2402},{"date":"2023-05-10","close":11399.875},{"date":"2023-05-11","close":11274.6035},{"date":"2023-05-12","close":11101.1475},{"date":"2023-05-15","close":10966.2373},{"date":"2023-05-16","close":10995.1465},{"date":"2023-05-17","close":11072.2383},{"date":"2023-05-18","close":11255.3301},{"date":"2023-05-19","close":10956.6016},{"date":"2023-05-22","close":11216.7842},{"date":"2023-05-23","close":12074.4248},{"date":"2023-05-24","close":11582.9688},{"date":"2023-05-25","close":11216.7842},{"date":"2023-05-26","close":11274.6035},{"date":"2023-05-30","close":11149.3301},{"date":"2023-05-31","close":11024.0566},{"date":"2023-06-01","close":11178.2383},{"date":"2023-06-02","close":11245.6934},{"date":"2023-06-05","close":11399.875},{"date":"2023-06-07","close":11467.3311},{"date":"2023-06-08","close":11380.6025},{"date":"2023-06-09","close":11332.4209},{"date":"2023-06-12","close":11178.2383},{"date":"2023-06-13","close":11264.9658},{"date":"2023-06-14","close":11110.7832},{"date":"2023-06-15","close":11072.2383},{"date":"2023-06-16","close":11226.4209},{"date":"2023-06-19","close":11236.0576},{"date":"2023-06-20","close":11457.6953},{"date":"2023-06-21","close":11332.4209},{"date":"2023-06-22","close":11322.7852},{"date":"2023-06-23","close":11207.1484},{"date":"2023-06-26","close":11698.6045},{"date":"2023-06-27","close":11621.5137},{"date":"2023-06-28","close":12498.4268},{"date":"2023-06-29","close":12662.2471},{"date":"2023-06-30","close":12421.3359},{"date":"2023-07-03","close":12276.79},{"date":"2023-07-04","close":12344.2451},{"date":"2023-07-05","close":13250.0674},{"date":"2023-07-06","close":12758.6104},{"date":"2023-07-07","close":12700.791},{"date":"2023-07-10","close":12141.8799},{"date":"2023-07-11","close":12642.9736},{"date":"2023-07-12","close":13269.3408},{"date":"2023-07-13","close":13298.249},{"date":"2023-07-14","close":14435.3467},{"date":"2023-07-17","close":15013.5312},{"date":"2023-07-18","close":14743.7119},{"date":"2023-07-19","close":15080.9854},{"date":"2023-07-20","close":14464.2549},{"date":"2023-07-21","close":14319.709},{"date":"2023-07-24","close":14252.2539},{"date":"2023-07-25","close":14069.1631},{"date":"2023-07-26","close":13201.8857},{"date":"2023-07-27","close":13654.7969},{"date":"2023-07-28","close":14088.4355},{"date":"2023-07-31","close":13972.7979},{"date":"2023-08-01","close":14126.9805},{"date":"2023-08-02","close":13731.8877},{"date":"2023-08-03","close":14387.1641},{"date":"2023-08-04","close":14637.7109},{"date":"2023-08-07","close":14310.0723},{"date":"2023-08-08","close":14840.0752},{"date":"2023-08-09","close":17181.7246},{"date":"2023-08-10","close":17200.9961},{"date":"2023-08-11","close":17181.7246},{"date":"2023-08-14","close":17605.7246},{"date":"2023-08-16","close":18029.7285},{"date":"2023-08-17","close":17904.4551},{"date":"2023-08-18","close":17490.0898},{"date":"2023-08-21","close":17123.9062},{"date":"2023-08-22","close":17258.8145},{"date":"2023-08-23","close":17191.3613},{"date":"2023-08-24","close":17393.7266},{"date":"2023-08-25","close":17653.9082},{"date":"2023-08-28","close":17914.0898},{"date":"2023-08-29","close":18174.2734},{"date":"2023-08-30","close":18636.8203},{"date":"2023-08-31","close":19080.0957},{"date":"2023-09-01","close":18810.2773},{"date":"2023-09-04","close":18280.2734},{"date":"2023-09-05","close":18309.1855},{"date":"2023-09-06","close":18145.3652},{"date":"2023-09-07","close":18646.459},{"date":"2023-09-08","close":19947.373},{"date":"2023-09-11","close":20043.7402},{"date":"2023-09-12","close":19272.8262},{"date":"2023-09-13","close":19089.7324},{"date":"2023-09-14","close":18791.0039},{"date":"2023-09-15","close":18791.0039},{"date":"2023-09-18","close":19253.5508},{"date":"2023-09-19","close":18935.5508},{"date":"2023-09-20","close":17750.2734},{"date":"2023-09-21","close":17249.1777},{"date":"2023-09-22","close":17384.0879},{"date":"2023-09-25","close":17731.0},{"date":"2023-09-26","close":17750.2734},{"date":"2023-09-27","close":17779.1797},{"date":"2023-10-04","close":17432.2695},{"date":"2023-10-05","close":16892.6309},{"date":"2023-10-06","close":18270.6387},{"date":"2023-10-10","close":18280.2734},{"date":"2023-10-11","close":18251.3672},{"date":"2023-10-12","close":18685.0039},{"date":"2023-10-13","close":18656.0957},{"date":"2023-10-16","close":18444.0938},{"date":"2023-10-17","close":18752.459},{"date":"2023-10-18","close":18386.2754},{"date":"2023-10-19","close":17172.0879},{"date":"2023-10-20","close":16420.4473},{"date":"2023-10-23","close":16468.6289},{"date":"2023-10-24","close":16670.9941},{"date":"2023-10-25","close":16237.3564},{"date":"2023-10-26","close":16025.3535},{"date":"2023-10-27","close":15948.2637},{"date":"2023-10-30","close":15803.7168},{"date":"2023-10-31","close":15832.626},{"date":"2023-11-01","close":16468.6289},{"date":"2023-11-02","close":17085.3594},{"date":"2023-11-03","close":17451.5449},{"date":"2023-11-06","close":17586.4531},{"date":"2023-11-07","close":18588.6406},{"date":"2023-11-08","close":18261.002},{"date":"2023-11-09","close":17335.9043},{"date":"2023-11-10","close":17278.0879},{"date":"2023-11-13","close":16054.2637},{"date":"2023-11-14","close":16324.083},{"date":"2023-11-15","close":16497.541},{"date":"2023-11-16","close":16815.541},{"date":"2023-11-17","close":16333.7197},{"date":"2023-11-20","close":16545.7207},{"date":"2023-11-21","close":16458.9922},{"date":"2023-11-22","close":16690.2676},{"date":"2023-11-23","close":16988.9961},{"date":"2023-11-24","close":17441.9082},{"date":"2023-11-27","close":17653.9082},{"date":"2023-11-28","close":17461.1797},{"date":"2023-11-29","close":16988.9961},{"date":"2023-11-30","close":17258.8145},{"date":"2023-12-01","close":17692.4531},{"date":"2023-12-04","close":17625.0},{"date":"2023-12-05","close":18077.9102},{"date":"2023-12-06","close":17933.3633},{"date":"2023-12-07","close":18145.3652},{"date":"2023-12-08","close":18087.5469},{"date":"2023-12-11","close":17740.6348},{"date":"2023-12-12","close":18193.5449},{"date":"2023-12-13","close":18193.5449},{"date":"2023-12-14","close":18444.0938},{"date":"2023-12-15","close":18309.1855},{"date":"2023-12-18","close":18309.1855},{"date":"2023-12-19","close":19561.918},{"date":"2023-12-20","close":20718.2871},{"date":"2023-12-21","close":20621.9238},{"date":"2023-12-22","close":19995.5566},{"date":"2023-12-26","close":19754.6445},{"date":"2023-12-27","close":20043.7402},{"date":"2023-12-28","close":19754.6445},{"date":"2024-01-02","close":19561.918},{"date":"2024-01-03","close":19369.1895},{"date":"2024-01-04","close":18954.8223},{"date":"2024-01-05","close":18183.9102},{"date":"2024-01-08","close":18068.2754},{"date":"2024-01-09","close":18694.6406},{"date":"2024-01-10","close":18145.3652},{"date":"2024-01-11","close":17846.6367},{"date":"2024-01-12","close":17731.0},{"date":"2024-01-15","close":17673.1816},{"date":"2024-01-16","close":17297.3594},{"date":"2024-01-17","close":17200.9961},{"date":"2024-01-18","close":17634.6348},{"date":"2024-01-19","close":18135.7285},{"date":"2024-01-22","close":17509.3613},{"date":"2024-01-23","close":17538.2715},{"date":"2024-01-24","close":17432.2695},{"date":"2024-01-25","close":16960.0859},{"date":"2024-01-26","close":16709.5391},{"date":"2024-01-29","close":16709.5391},{"date":"2024-01-30","close":16825.1758},{"date":"2024-01-31","close":15996.4453},{"date":"2024-02-01","close":15986.8076},{"date":"2024-02-02","close":15765.1699},{"date":"2024-02-05","close":15360.4414},{"date":"2024-02-06","close":15379.7139},{"date":"2024-02-07","close":15582.0791},{"date":"2024-02-08","close":15610.9883},{"date":"2024-02-13","close":16796.2676},{"date":"2024-02-14","close":16796.2676},{"date":"2024-02-15","close":16940.8125},{"date":"2024-02-16","close":17682.8164},{"date":"2024-02-19","close":17403.3613},{"date":"2024-02-20","close":17249.1777},{"date":"2024-02-21","close":16719.1738},{"date":"2024-02-22","close":16295.1748},{"date":"2024-02-23","close":16410.8125},{"date":"2024-02-26","close":16362.6289},{"date":"2024-02-27","close":15716.9883},{"date":"2024-02-28","close":15504.9883},{"date":"2024-02-29","close":15360.4414},{"date":"2024-03-04","close":15129.168},{"date":"2024-03-05","close":14782.2568},{"date":"2024-03-06","close":14888.2568},{"date":"2024-03-07","close":14473.8916},{"date":"2024-03-08","close":14637.7109},{"date":"2024-03-11","close":14242.6172},{"date":"2024-03-12","close":14059.5264},{"date":"2024-03-13","close":14040.2529},{"date":"2024-03-14","close":14059.5264},{"date":"2024-03-15","close":13616.251},{"date":"2024-03-18","close":13384.9766},{"date":"2024-03-19","close":13240.4316},{"date":"2024-03-20","close":15032.8037},{"date":"2024-03-21","close":14049.8906},{"date":"2024-03-22","close":13780.0703},{"date":"2024-03-25","close":14030.6162},{"date":"2024-03-26","close":13837.8887},{"date":"2024-03-27","close":13519.8867},{"date":"2024-03-28","close":13606.6143},{"date":"2024-03-29","close":13909.6357},{"date":"2024-04-01","close":14408.1543},{"date":"2024-04-02","close":13870.5361},{"date":"2024-04-03","close":13684.8145},{"date":"2024-04-04","close":13978.0605},{"date":"2024-04-05","close":13733.6885},{"date":"2024-04-08","close":13332.918},{"date":"2024-04-09","close":13401.3428},{"date":"2024-04-11","close":13909.6357},{"date":"2024-04-12","close":14222.4307},{"date":"2024-04-15","close":14701.4004},{"date":"2024-04-16","close":14388.6045},{"date":"2024-04-17","close":14515.6768},{"date":"2024-04-18","close":14828.4736},{"date":"2024-04-19","close":14476.5781},{"date":"2024-04-22","close":14505.9023},{"date":"2024-04-23","close":14672.0752},{"date":"2024-04-24","close":15160.8193},{"date":"2024-04-25","close":15600.6875},{"date":"2024-04-26","close":15542.0391},{"date":"2024-04-29","close":15532.2637},{"date":"2024-04-30","close":15542.0391},{"date":"2024-05-02","close":15551.8135},{"date":"2024-05-03","close":15278.1172},{"date":"2024-05-07","close":15053.2949},{"date":"2024-05-08","close":15366.0908},{"date":"2024-05-09","close":15845.0596},{"date":"2024-05-10","close":15678.8867},{"date":"2024-05-13","close":16157.8555},{"date":"2024-05-14","close":16812.7715},{"date":"2024-05-16","close":16920.2949},{"date":"2024-05-17","close":16978.9434},{"date":"2024-05-20","close":16998.4922},{"date":"2024-05-21","close":16695.4727},{"date":"2024-05-22","close":16617.2734},{"date":"2024-05-23","close":16216.5039},{"date":"2024-05-24","close":15981.9072},{"date":"2024-05-27","close":16412.0},{"date":"2024-05-28","close":17409.0371},{"date":"2024-05-29","close":17184.2148},{"date":"2024-05-30","close":17262.4141},{"date":"2024-05-31","close":17252.6406},{"date":"2024-06-03","close":16666.1484},{"date":"2024-06-04","close":17330.8398},{"date":"2024-06-05","close":17106.0176},{"date":"2024-06-07","close":16783.4473},{"date":"2024-06-10","close":17096.2441},{"date":"2024-06-11","close":16333.8037},{"date":"2024-06-12","close":15942.8076},{"date":"2024-06-13","close":16099.2061},{"date":"2024-06-14","close":16402.2266},{"date":"2024-06-17","close":16539.0742},{"date":"2024-06-18","close":16030.7822},{"date":"2024-06-19","close":15708.2119},{"date":"2024-06-20","close":15835.2842},{"date":"2024-06-21","close":15542.0391},{"date":"2024-06-24","close":15991.6816},{"date":"2024-06-25","close":15708.2119},{"date":"2024-06-26","close":15737.5361},{"date":"2024-06-27","close":15991.6816},{"date":"2024-06-28","close":16079.6562},{"date":"2024-07-01","close":16812.7715},{"date":"2024-07-02","close":16519.5254},{"date":"2024-07-03","close":16969.1699},{"date":"2024-07-04","close":16314.2529},{"date":"2024-07-05","close":16460.877},{"date":"2024-07-08","close":17066.918},{"date":"2024-07-09","close":17897.7812},{"date":"2024-07-10","close":17721.834},{"date":"2024-07-11","close":17868.457},{"date":"2024-07-12","close":18210.5781},{"date":"2024-07-15","close":18249.6777},{"date":"2024-07-16","close":18376.75},{"date":"2024-07-17","close":18024.8555},{"date":"2024-07-18","close":17584.9844},{"date":"2024-07-19","close":18406.0742},{"date":"2024-07-22","close":18112.8281},{"date":"2024-07-23","close":18083.5039},{"date":"2024-07-24","close":18865.4922},{"date":"2024-07-25","close":18366.9746},{"date":"2024-07-26","close":18151.9277},{"date":"2024-07-29","close":17878.2324},{"date":"2024-07-30","close":17497.0117},{"date":"2024-07-31","close":17154.8926},{"date":"2024-08-01","close":17301.5137},{"date":"2024-08-02","close":16793.2227},{"date":"2024-08-05","close":14945.7715},{"date":"2024-08-06","close":15835.2842},{"date":"2024-08-07","close":16861.6445},{"date":"2024-08-08","close":18318.0996},{"date":"2024-08-09","close":19051.2168},{"date":"2024-08-12","close":19041.4395},{"date":"2024-08-13","close":18660.2207},{"date":"2024-08-14","close":18464.7246},{"date":"2024-08-16","close":19002.3398},{"date":"2024-08-19","close":20087.3516},{"date":"2024-08-20","close":18689.5469},{"date":"2024-08-21","close":18386.5254},{"date":"2024-08-22","close":18357.1992},{"date":"2024-08-23","close":18239.9023},{"date":"2024-08-26","close":18327.877},{"date":"2024-08-27","close":17536.1113},{"date":"2024-08-28","close":17399.2637},{"date":"2024-08-29","close":17106.0176},{"date":"2024-08-30","close":17848.9062},{"date":"2024-09-02","close":17927.1074},{"date":"2024-09-03","close":17966.207},{"date":"2024-09-04","close":17223.3145},{"date":"2024-09-05","close":16666.1484},{"date":"2024-09-06","close":16402.2266},{"date":"2024-09-09","close":16470.6523},{"date":"2024-09-10","close":16715.0215},{"date":"2024-09-11","close":17291.7402},{"date":"2024-09-12","close":17760.9336},{"date":"2024-09-13","close":18191.0273},{"date":"2024-09-19","close":18015.0801},{"date":"2024-09-20","close":17888.0059},{"date":"2024-09-23","close":17555.6621},{"date":"2024-09-24","close":17340.6152},{"date":"2024-09-25","close":16910.5195},{"date":"2024-09-26","close":16666.1484},{"date":"2024-09-27","close":16705.248},{"date":"2024-09-30","close":16324.0293},{"date":"2024-10-02","close":16275.1523},{"date":"2024-10-04","close":16499.9746},{"date":"2024-10-07","close":16265.3779},{"date":"2024-10-08","close":14564.5527},{"date":"2024-10-10","close":14212.6562},{"date":"2024-10-11","close":13743.4629},{"date":"2024-10-14","close":13528.416},{"date":"2024-10-15","close":13411.1182},{"date":"2024-10-16","close":13176.5205},{"date":"2024-10-17","close":13372.0186},{"date":"2024-10-18","close":13567.5156},{"date":"2024-10-21","close":13411.1182},{"date":"2024-10-22","close":13352.4678},{"date":"2024-10-23","close":15102.1689},{"date":"2024-10-24","close":15639.7871},{"date":"2024-10-25","close":15737.5361},{"date":"2024-10-28","close":15258.5674},{"date":"2024-10-29","close":15229.2432},{"date":"2024-10-30","close":15151.0439},{"date":"2024-10-31","close":15317.2168},{"date":"2024-11-01","close":14916.4473},{"date":"2024-11-04","close":15151.0439},{"date":"2024-11-05","close":15229.2432},{"date":"2024-11-06","close":14740.499},{"date":"2024-11-07","close":14867.5732},{"date":"2024-11-08","close":16343.5781},{"date":"2024-11-11","close":16128.5303},{"date":"2024-11-12","close":15659.3369},{"date":"2024-11-13","close":15493.1641},{"date":"2024-11-14","close":15424.7402},{"date":"2024-11-15","close":15737.5361},{"date":"2024-11-18","close":15893.9336},{"date":"2024-11-19","close":15864.6094},{"date":"2024-11-20","close":15737.5361},{"date":"2024-11-21","close":15444.29},{"date":"2024-11-22","close":15405.1904},{"date":"2024-11-25","close":14750.2744},{"date":"2024-11-26","close":15346.541},{"date":"2024-11-27","close":15893.9336},{"date":"2024-11-28","close":16949.6191},{"date":"2024-11-29","close":17047.3672},{"date":"2024-12-02","close":16959.3926},{"date":"2024-12-03","close":16715.0215},{"date":"2024-12-04","close":16167.6299},{"date":"2024-12-05","close":16734.5742},{"date":"2024-12-06","close":16617.2734},{"date":"2024-12-09","close":15385.6406},{"date":"2024-12-10","close":15688.6611},{"date":"2024-12-11","close":16030.7822},{"date":"2024-12-12","close":16167.6299},{"date":"2024-12-13","close":16451.1016},{"date":"2024-12-16","close":16617.2734},{"date":"2024-12-17","close":16646.5996},{"date":"2024-12-18","close":16167.6299},{"date":"2024-12-19","close":16196.9541},{"date":"2024-12-20","close":15933.0332},{"date":"2024-12-23","close":15444.29},{"date":"2024-12-24","close":15835.2842},{"date":"2024-12-26","close":15463.8398},{"date":"2024-12-27","close":15092.3945},{"date":"2024-12-30","close":16402.2266},{"date":"2025-01-02","close":16881.1953},{"date":"2025-01-03","close":16617.2734},{"date":"2025-01-06","close":17281.9648},{"date":"2025-01-07","close":17066.918},{"date":"2025-01-08","close":16802.9961},{"date":"2025-01-09","close":16715.0215},{"date":"2025-01-10","close":16568.4004},{"date":"2025-01-13","close":16509.752},{"date":"2025-01-14","close":16754.123},{"date":"2025-01-15","close":16773.6719},{"date":"2025-01-16","close":17497.0117},{"date":"2025-01-17","close":17262.4141},{"date":"2025-01-20","close":17008.2695},{"date":"2025-01-21","close":17106.0176},{"date":"2025-01-22","close":16842.0957},{"date":"2025-01-23","close":16959.3926},{"date":"2025-01-24","close":17076.6934},{"date":"2025-01-31","close":16255.6035},{"date":"2025-02-03","close":15786.4102},{"date":"2025-02-04","close":15893.9336},{"date":"2025-02-05","close":15874.3838},{"date":"2025-02-06","close":16187.1797},{"date":"2025-02-07","close":15815.7354},{"date":"2025-02-10","close":15659.3369},{"date":"2025-02-11","close":15649.5615},{"date":"2025-02-12","close":15395.415},{"date":"2025-02-13","close":15874.3838},{"date":"2025-02-14","close":15972.1328},{"date":"2025-02-17","close":16167.6299},{"date":"2025-02-18","close":15395.415},{"date":"2025-02-19","close":15072.8447},{"date":"2025-02-20","close":15063.0693},{"date":"2025-02-21","close":15737.5361},{"date":"2025-02-24","close":15023.9707},{"date":"2025-02-25","close":15239.0176},{"date":"2025-02-26","close":15180.3691},{"date":"2025-02-27","close":15346.541},{"date":"2025-02-28","close":14848.0234},{"date":"2025-03-04","close":14505.9023},{"date":"2025-03-05","close":14603.6514},{"date":"2025-03-06","close":14799.1484},{"date":"2025-03-07","close":13997.6104},{"date":"2025-03-10","close":14720.9492},{"date":"2025-03-11","close":14476.5781},{"date":"2025-03-12","close":14339.7305},{"date":"2025-03-13","close":14124.6826},{"date":"2025-03-14","close":14417.9287},{"date":"2025-03-17","close":14486.3525},{"date":"2025-03-18","close":14711.1748},{"date":"2025-03-19","close":14603.6514},{"date":"2025-03-20","close":14388.6045},{"date":"2025-03-21","close":14388.6045},{"date":"2025-03-24","close":14173.5566},{"date":"2025-03-25","close":14447.2529},{"date":"2025-03-26","close":15268.3428},{"date":"2025-03-27","close":15639.7871},{"date":"2025-03-28","close":15600.6875},{"date":"2025-03-31","close":15284.9248},{"date":"2025-04-01","close":15689.4971},{"date":"2025-04-02","close":15669.7617},{"date":"2025-04-03","close":15975.6572},{"date":"2025-04-04","close":15620.4238},{"date":"2025-04-07","close":14919.8232},{"date":"2025-04-08","close":14801.4121},{"date":"2025-04-09","close":14505.3838},{"date":"2025-04-10","close":15590.8203},{"date":"2025-04-11","close":16380.2295},{"date":"2025-04-14","close":16478.9062},{"date":"2025-04-15","close":16429.5664},{"date":"2025-04-16","close":16528.2441},{"date":"2025-04-17","close":16271.6855},{"date":"2025-04-18","close":16380.2295},{"date":"2025-04-21","close":16173.0098},{"date":"2025-04-22","close":16094.0684},{"date":"2025-04-23","close":16113.8037},{"date":"2025-04-24","close":16972.2852},{"date":"2025-04-25","close":17317.6523},{"date":"2025-04-28","close":16982.1523},{"date":"2025-04-29","close":17268.3145},{"date":"2025-04-30","close":17061.0938},{"date":"2025-05-02","close":17337.3867},{"date":"2025-05-07","close":17801.1641},{"date":"2025-05-08","close":16311.1562},{"date":"2025-05-09","close":16557.8457},{"date":"2025-05-12","close":16143.4062},{"date":"2025-05-13","close":15798.04},{"date":"2025-05-14","close":15906.584},{"date":"2025-05-15","close":15876.9814},{"date":"2025-05-16","close":15886.8486},{"date":"2025-05-19","close":15886.8486},{"date":"2025-05-20","close":15699.3643},{"date":"2025-05-21","close":16182.877},{"date":"2025-05-22","close":16607.1836},{"date":"2025-05-23","close":16113.8037},{"date":"2025-05-26","close":16103.9365},{"date":"2025-05-27","close":16044.7305},{"date":"2025-05-28","close":15926.3193},{"date":"2025-05-29","close":15876.9814},{"date":"2025-05-30","close":16054.5977},{"date":"2025-06-02","close":15758.5703},{"date":"2025-06-04","close":15679.6289},{"date":"2025-06-05","close":15827.6436},{"date":"2025-06-09","close":15640.1582},{"date":"2025-06-10","close":15472.4092},{"date":"2025-06-11","close":15531.6152},{"date":"2025-06-12","close":15304.6602},{"date":"2025-06-13","close":14939.5586},{"date":"2025-06-16","close":14939.5586},{"date":"2025-06-17","close":14880.3525},{"date":"2025-06-18","close":15018.499},{"date":"2025-06-19","close":14900.0879},{"date":"2025-06-20","close":14890.2207},{"date":"2025-06-23","close":14663.2656},{"date":"2025-06-24","close":14633.6621},{"date":"2025-06-25","close":14377.1045},{"date":"2025-06-26","close":14041.6064},{"date":"2025-06-27","close":13893.5918},{"date":"2025-06-30","close":13706.1074},{"date":"2025-07-01","close":13715.9746},{"date":"2025-07-02","close":13617.2988},{"date":"2025-07-03","close":14367.2373},{"date":"2025-07-04","close":14199.4883},{"date":"2025-07-07","close":14110.6797},{"date":"2025-07-08","close":13933.0625},{"date":"2025-07-09","close":14081.0762},{"date":"2025-07-10","close":13903.46},{"date":"2025-07-11","close":13942.9297},{"date":"2025-07-14","close":13794.916},{"date":"2025-07-15","close":14090.9443},{"date":"2025-07-16","close":13952.7979},{"date":"2025-07-17","close":14169.8848},{"date":"2025-07-18","close":14179.7529},{"date":"2025-07-21","close":14081.0762},{"date":"2025-07-22","close":13982.4004},{"date":"2025-07-23","close":13972.5332},{"date":"2025-07-24","close":13883.7246},{"date":"2025-07-25","close":13942.9297},{"date":"2025-07-28","close":13804.7832},{"date":"2025-07-29","close":13794.916},{"date":"2025-07-30","close":13785.0479},{"date":"2025-07-31","close":14100.8115},{"date":"2025-08-01","close":13794.916},{"date":"2025-08-04","close":13666.6367},{"date":"2025-08-05","close":13715.9746},{"date":"2025-08-06","close":13824.5186},{"date":"2025-08-07","close":13873.8564},{"date":"2025-08-08","close":13794.916},{"date":"2025-08-11","close":13794.916},{"date":"2025-08-12","close":13666.6367},{"date":"2025-08-13","close":14051.4736},{"date":"2025-08-14","close":13824.5186},{"date":"2025-08-18","close":13745.5781},{"date":"2025-08-19","close":13794.916},{"date":"2025-08-20","close":13617.2988},{"date":"2025-08-21","close":13607.4316},{"date":"2025-08-22","close":13696.2402},{"date":"2025-08-25","close":13666.6367},{"date":"2025-08-26","close":13706.1074},{"date":"2025-08-27","close":14110.6797},{"date":"2025-08-28","close":14594.1924},{"date":"2025-08-29","close":14238.958},{"date":"2025-09-01","close":14357.3691},{"date":"2025-09-02","close":14604.0596},{"date":"2025-09-03","close":14130.415},{"date":"2025-09-04","close":14396.8398},{"date":"2025-09-05","close":14140.2822},{"date":"2025-09-08","close":14367.2373},{"date":"2025-09-09","close":14357.3691},{"date":"2025-09-10","close":14347.502},{"date":"2025-09-11","close":14209.3555},{"date":"2025-09-12","close":14219.2227},{"date":"2025-09-15","close":14189.6201},{"date":"2025-09-16","close":14110.6797},{"date":"2025-09-17","close":14169.8848},{"date":"2025-09-18","close":14229.0908},{"date":"2025-09-19","close":14710.0},{"date":"2025-09-22","close":14396.8398},{"date":"2025-09-23","close":14337.6348},{"date":"2025-09-24","close":14436.3105},{"date":"2025-09-25","close":14189.6201},{"date":"2025-09-26","close":14012.0029},{"date":"2025-09-29","close":13923.1943},{"date":"2025-09-30","close":13745.5781},{"date":"2025-10-01","close":13942.9297},{"date":"2025-10-02","close":13883.7246},{"date":"2025-10-10","close":13893.5918},{"date":"2025-10-13","close":13873.8564},{"date":"2025-10-14","close":13656.7695},{"date":"2025-10-15","close":13903.46},{"date":"2025-10-16","close":13873.8564},{"date":"2025-10-17","close":13656.7695},{"date":"2025-10-20","close":13587.6963},{"date":"2025-10-21","close":13696.2402},{"date":"2025-10-22","close":13775.1807},{"date":"2025-10-23","close":13755.4453},{"date":"2025-10-24","close":13617.2988},{"date":"2025-10-27","close":13735.71},{"date":"2025-10-28","close":13676.5049},{"date":"2025-10-29","close":13607.4316},{"date":"2025-10-30","close":13410.0791},{"date":"2025-10-31","close":13390.3438},{"date":"2025-11-03","close":13281.8008},{"date":"2025-11-04","close":13321.2705},{"date":"2025-11-05","close":13479.1523},{"date":"2025-11-06","close":13637.0342},{"date":"2025-11-07","close":13025.2422},{"date":"2025-11-10","close":13015.375},{"date":"2025-11-11","close":13064.7129},{"date":"2025-11-12","close":13489.0205},{"date":"2025-11-13","close":13459.417},{"date":"2025-11-14","close":13390.3438},{"date":"2025-11-17","close":13321.2705},{"date":"2025-11-18","close":12985.7725},{"date":"2025-11-19","close":12956.1689},{"date":"2025-11-20","close":13074.5801},{"date":"2025-11-21","close":12887.0957},{"date":"2025-11-24","close":12926.5664},{"date":"2025-11-25","close":13459.417},{"date":"2025-11-26","close":13686.3721},{"date":"2025-11-27","close":13607.4316},{"date":"2025-11-28","close":13785.0479},{"date":"2025-12-01","close":13627.167},{"date":"2025-12-02","close":13597.5635},{"date":"2025-12-03","close":13321.2705},{"date":"2025-12-04","close":13232.4619},{"date":"2025-12-05","close":13350.874},{"date":"2025-12-08","close":13025.2422},{"date":"2025-12-09","close":13044.9775},{"date":"2025-12-10","close":12936.4336},{"date":"2025-12-11","close":13252.1973},{"date":"2025-12-12","close":13242.3301},{"date":"2025-12-15","close":12956.1689},{"date":"2025-12-16","close":13005.5068},{"date":"2025-12-17","close":13044.9775},{"date":"2025-12-18","close":12818.0225},{"date":"2025-12-19","close":12857.4932},{"date":"2025-12-22","close":13025.2422},{"date":"2025-12-23","close":12916.6992},{"date":"2025-12-24","close":12778.5527},{"date":"2025-12-26","close":12758.8174},{"date":"2025-12-29","close":12966.0371},{"date":"2025-12-30","close":12946.3018},{"date":"2026-01-02","close":13104.1836},{"date":"2026-01-05","close":13232.4619},{"date":"2026-01-06","close":13084.4482},{"date":"2026-01-07","close":12936.4336},{"date":"2026-01-08","close":12867.3604},{"date":"2026-01-09","close":13025.2422},{"date":"2026-01-12","close":13015.375},{"date":"2026-01-13","close":12739.082},{"date":"2026-01-14","close":12768.6846},{"date":"2026-01-15","close":12896.9639},{"date":"2026-01-16","close":12788.4199},{"date":"2026-01-19","close":12531.8623},{"date":"2026-01-20","close":12650.2734},{"date":"2026-01-21","close":12314.7744},{"date":"2026-01-22","close":12285.1719},{"date":"2026-01-23","close":12413.4512},{"date":"2026-01-26","close":12423.3184},{"date":"2026-01-27","close":12679.876},{"date":"2026-01-28","close":12936.4336},{"date":"2026-01-29","close":13114.0508},{"date":"2026-01-30","close":12857.4932},{"date":"2026-02-02","close":12443.0537},{"date":"2026-02-03","close":12581.2002},{"date":"2026-02-04","close":12906.8311},{"date":"2026-02-05","close":12748.9492},{"date":"2026-02-06","close":12482.5244},{"date":"2026-02-09","close":12739.082},{"date":"2026-02-10","close":13015.375},{"date":"2026-02-11","close":12906.8311},{"date":"2026-02-12","close":12916.6992},{"date":"2026-02-13","close":12709.4795},{"date":"2026-02-19","close":13054.8457},{"date":"2026-02-20","close":12975.9043},{"date":"2026-02-23","close":13419.9473},{"date":"2026-02-24","close":13291.668},{"date":"2026-02-25","close":13242.3301},{"date":"2026-02-26","close":13025.2422},{"date":"2026-02-27","close":13143.6533},{"date":"2026-03-03","close":12739.082},{"date":"2026-03-04","close":11347.749},{"date":"2026-03-05","close":12206.2314},{"date":"2026-03-06","close":11939.8057},{"date":"2026-03-09","close":11189.8672},{"date":"2026-03-10","close":12423.3184},{"date":"2026-03-11","close":13222.5947},{"date":"2026-03-12","close":12975.9043},{"date":"2026-03-13","close":12985.7725},{"date":"2026-03-16","close":12413.4512},{"date":"2026-03-17","close":12235.834},{"date":"2026-03-18","close":11939.8057},{"date":"2026-03-19","close":11436.5576},{"date":"2026-03-20","close":11683.248},{"date":"2026-03-23","close":11022.1182},{"date":"2026-03-24","close":11850.9971},{"date":"2026-03-25","close":11939.8057},{"date":"2026-03-26","close":11535.2334},{"date":"2026-03-27","close":11643.7773},{"date":"2026-03-30","close":11180.0},{"date":"2026-03-31","close":10980.0},{"date":"2026-04-01","close":11280.0},{"date":"2026-04-02","close":10670.0},{"date":"2026-04-03","close":10690.0},{"date":"2026-04-06","close":10520.0},{"date":"2026-04-07","close":10510.0},{"date":"2026-04-08","close":11060.0},{"date":"2026-04-09","close":11140.0},{"date":"2026-04-10","close":11420.0},{"date":"2026-04-13","close":11370.0},{"date":"2026-04-14","close":11830.0},{"date":"2026-04-15","close":11850.0},{"date":"2026-04-16","close":11970.0},{"date":"2026-04-17","close":12550.0},{"date":"2026-04-20","close":12070.0},{"date":"2026-04-21","close":11930.0},{"date":"2026-04-22","close":11810.0},{"date":"2026-04-23","close":11670.0},{"date":"2026-04-24","close":11870.0},{"date":"2026-04-27","close":12000.0},{"date":"2026-04-28","close":11890.0},{"date":"2026-04-29","close":11780.0},{"date":"2026-04-30","close":11690.0},{"date":"2026-05-04","close":11550.0},{"date":"2026-05-06","close":11230.0},{"date":"2026-05-07","close":11230.0},{"date":"2026-05-08","close":11560.0},{"date":"2026-05-11","close":11200.0},{"date":"2026-05-12","close":11210.0},{"date":"2026-05-13","close":11210.0},{"date":"2026-05-14","close":11530.0},{"date":"2026-05-15","close":11130.0},{"date":"2026-05-18","close":11170.0},{"date":"2026-05-19","close":11170.0},{"date":"2026-05-20","close":10950.0},{"date":"2026-05-21","close":10760.0},{"date":"2026-05-22","close":11120.0},{"date":"2026-05-26","close":11150.0},{"date":"2026-05-27","close":10810.0},{"date":"2026-05-28","close":10830.0},{"date":"2026-05-29","close":10930.0},{"date":"2026-06-01","close":10600.0},{"date":"2026-06-02","close":10420.0},{"date":"2026-06-04","close":10630.0},{"date":"2026-06-05","close":10790.0},{"date":"2026-06-08","close":10120.0},{"date":"2026-06-09","close":10510.0},{"date":"2026-06-10","close":10400.0},{"date":"2026-06-11","close":10390.0},{"date":"2026-06-12","close":10410.0},{"date":"2026-06-15","close":10860.0},{"date":"2026-06-16","close":10760.0},{"date":"2026-06-17","close":10950.0},{"date":"2026-06-18","close":10740.0},{"date":"2026-06-19","close":10650.0},{"date":"2026-06-22","close":10200.0},{"date":"2026-06-23","close":10090.0},{"date":"2026-06-24","close":9800.0},{"date":"2026-06-25","close":9860.0},{"date":"2026-06-26","close":9960.0},{"date":"2026-06-29","close":10450.0},{"date":"2026-06-30","close":10250.0},{"date":"2026-07-01","close":10580.0},{"date":"2026-07-02","close":10470.0},{"date":"2026-07-03","close":10890.0},{"date":"2026-07-06","close":11000.0},{"date":"2026-07-07","close":11150.0},{"date":"2026-07-08","close":11080.0},{"date":"2026-07-09","close":10960.0},{"date":"2026-07-10","close":11410.0},{"date":"2026-07-13","close":11110.0},{"date":"2026-07-14","close":11110.0},{"date":"2026-07-15","close":11200.0},{"date":"2026-07-16","close":11290.0},{"date":"2026-07-20","close":10620.0},{"date":"2026-07-21","close":10420.0},{"date":"2026-07-22","close":10440.0},{"date":"2026-07-23","close":10700.0},{"date":"2026-07-24","close":10950.0},{"date":"2026-07-27","close":11350.0},{"date":"2026-07-28","close":11230.0},{"date":"2026-07-29","close":10950.0},{"date":"2026-07-30","close":10760.0},{"date":"2026-07-31","close":11550.0},{"date":"2026-08-03","close":11250.0},{"date":"2026-08-04","close":11290.0},{"date":"2026-08-05","close":11260.0},{"date":"2026-08-06","close":11280.0},{"date":"2026-08-07","close":10990.0},{"date":"2026-08-10","close":11240.0},{"date":"2026-08-11","close":11570.0},{"date":"2026-08-12","close":11340.0},{"date":"2026-08-13","close":11310.0},{"date":"2026-08-14","close":11300.0},{"date":"2026-08-18","close":10830.0},{"date":"2026-08-19","close":10200.0},{"date":"2026-08-20","close":10450.0},{"date":"2026-08-21","close":10050.0},{"date":"2026-08-24","close":10310.0},{"date":"2026-08-25","close":10270.0},{"date":"2026-08-26","close":10340.0},{"date":"2026-08-27","close":10100.0},{"date":"2026-08-28","close":10370.0},{"date":"2026-08-31","close":10130.0},{"date":"2026-09-01","close":10080.0},{"date":"2026-09-02","close":9860.0},{"date":"2026-09-03","close":9810.0},{"date":"2026-09-04","close":9760.0},{"date":"2026-09-07","close":9750.0},{"date":"2026-09-08","close":9730.0},{"date":"2026-09-09","close":9650.0},{"date":"2026-09-10","close":9520.0},{"date":"2026-09-11","close":9600.0},{"date":"2026-09-14","close":9530.0},{"date":"2026-09-15","close":9530.0},{"date":"2026-09-16","close":9390.0},{"date":"2026-09-17","close":9390.0},{"date":"2026-09-18","close":9340.0},{"date":"2026-09-21","close":9380.0},{"date":"2026-09-22","close":9390.0},{"date":"2026-09-23","close":9350.0},{"date":"2026-09-28","close":9520.0},{"date":"2026-09-29","close":9450.0},{"date":"2026-09-30","close":9620.0},{"date":"2026-10-01","close":9700.0},{"date":"2026-10-02","close":9740.0},{"date":"2026-10-06","close":9740.0},{"date":"2026-10-07","close":9980.0},{"date":"2026-10-08","close":9790.0},{"date":"2026-10-12","close":9530.0},{"date":"2026-10-13","close":9340.0},{"date":"2026-10-14","close":9410.0},{"date":"2026-10-15","close":8970.0},{"date":"2026-10-16","close":9040.0},{"date":"2026-10-19","close":9140.0},{"date":"2026-10-20","close":8950.0},{"date":"2026-10-21","close":8840.0},{"date":"2026-10-22","close":8460.0},{"date":"2026-10-23","close":8500.0}],"chart_data":[{"date":"2024-10-24","open":15249,"high":16226,"low":14965,"close":15640,"volume":666147,"rsi_14":45.07,"sma_20":15349.0,"sma_60":17226.33,"sma_120":17117.08},{"date":"2024-10-25","open":15738,"high":16001,"low":15503,"close":15738,"volume":212667,"rsi_14":43.96,"sma_20":15267.0,"sma_60":17173.0,"sma_120":17118.25},{"date":"2024-10-28","open":15835,"high":15835,"low":15200,"close":15259,"volume":182340,"rsi_14":42.32,"sma_20":15182.5,"sma_60":17120.0,"sma_120":17115.83},{"date":"2024-10-29","open":15112,"high":15327,"low":14936,"close":15229,"volume":187290,"rsi_14":56.8,"sma_20":15109.0,"sma_60":17070.17,"sma_120":17113.25},{"date":"2024-10-30","open":15229,"high":15425,"low":15063,"close":15151,"volume":53080,"rsi_14":60.17,"sma_20":15029.5,"sma_60":17023.67,"sma_120":17109.92},{"date":"2024-10-31","open":15073,"high":15376,"low":14995,"close":15317,"volume":40821,"rsi_14":68.25,"sma_20":14978.0,"sma_60":16986.5,"sma_120":17107.92},{"date":"2024-11-01","open":15171,"high":15229,"low":14809,"close":14916,"volume":64831,"rsi_14":65.43,"sma_20":14908.5,"sma_60":16948.33,"sma_120":17104.83},{"date":"2024-11-04","open":15219,"high":15552,"low":14985,"close":15151,"volume":87756,"rsi_14":68.86,"sma_20":14839.5,"sma_60":16911.67,"sma_120":17105.67},{"date":"2024-11-05","open":15151,"high":15435,"low":15131,"close":15229,"volume":33867,"rsi_14":73.03,"sma_20":14786.5,"sma_60":16885.0,"sma_120":17104.5},{"date":"2024-11-06","open":15229,"high":15239,"low":14721,"close":14740,"volume":155705,"rsi_14":64.4,"sma_20":14795.5,"sma_60":16881.5,"sma_120":17095.08},{"date":"2024-11-07","open":14750,"high":15053,"low":14613,"close":14868,"volume":72870,"rsi_14":63.88,"sma_20":14829.0,"sma_60":16865.0,"sma_120":17088.17},{"date":"2024-11-08","open":14965,"high":16344,"low":14887,"close":16344,"volume":353105,"rsi_14":74.43,"sma_20":14962.0,"sma_60":16856.17,"sma_120":17089.75},{"date":"2024-11-11","open":16226,"high":16451,"low":15982,"close":16129,"volume":152700,"rsi_14":72.54,"sma_20":15095.0,"sma_60":16818.83,"sma_120":17083.92},{"date":"2024-11-12","open":16129,"high":16402,"low":15640,"close":15659,"volume":77972,"rsi_14":55.71,"sma_20":15210.0,"sma_60":16761.0,"sma_120":17073.17},{"date":"2024-11-13","open":15659,"high":15708,"low":15337,"close":15493,"volume":76150,"rsi_14":48.37,"sma_20":15328.5,"sma_60":16700.5,"sma_120":17060.5},{"date":"2024-11-14","open":15347,"high":15767,"low":15268,"close":15425,"volume":73659,"rsi_14":46.51,"sma_20":15433.5,"sma_60":16645.33,"sma_120":17047.08},{"date":"2024-11-15","open":15356,"high":16011,"low":15171,"close":15738,"volume":192288,"rsi_14":55.56,"sma_20":15544.5,"sma_60":16598.83,"sma_120":17038.92},{"date":"2024-11-18","open":15894,"high":16060,"low":15659,"close":15894,"volume":66063,"rsi_14":57.49,"sma_20":15671.5,"sma_60":16545.83,"sma_120":17032.75},{"date":"2024-11-19","open":15747,"high":15865,"low":15464,"close":15865,"volume":42316,"rsi_14":58.13,"sma_20":15800.0,"sma_60":16473.83,"sma_120":17029.75},{"date":"2024-11-20","open":15835,"high":16226,"low":15503,"close":15738,"volume":82117,"rsi_14":54.83,"sma_20":15832.5,"sma_60":16423.5,"sma_120":17027.67},{"date":"2024-11-21","open":15718,"high":15747,"low":15229,"close":15444,"volume":67665,"rsi_14":56.22,"sma_20":15822.5,"sma_60":16373.33,"sma_120":17019.42},{"date":"2024-11-22","open":15249,"high":15630,"low":15249,"close":15405,"volume":87655,"rsi_14":53.14,"sma_20":15805.5,"sma_60":16323.0,"sma_120":17002.33},{"date":"2024-11-25","open":15552,"high":15601,"low":14662,"close":14750,"volume":176797,"rsi_14":44.82,"sma_20":15779.5,"sma_60":16263.5,"sma_120":16981.58},{"date":"2024-11-26","open":14750,"high":15405,"low":14750,"close":15347,"volume":101603,"rsi_14":56.4,"sma_20":15785.5,"sma_60":16212.67,"sma_120":16965.25},{"date":"2024-11-27","open":15435,"high":15972,"low":15092,"close":15894,"volume":105121,"rsi_14":59.96,"sma_20":15823.5,"sma_60":16184.67,"sma_120":16953.67},{"date":"2024-11-28","open":15894,"high":17360,"low":15728,"close":16950,"volume":522279,"rsi_14":56.4,"sma_20":15907.0,"sma_60":16177.0,"sma_120":16956.08},{"date":"2024-11-29","open":16823,"high":17497,"low":16823,"close":17047,"volume":281190,"rsi_14":59.96,"sma_20":16016.0,"sma_60":16176.0,"sma_120":16953.67},{"date":"2024-12-02","open":17057,"high":17057,"low":16539,"close":16959,"volume":99726,"rsi_14":65.36,"sma_20":16108.5,"sma_60":16160.83,"sma_120":16952.42},{"date":"2024-12-03","open":16959,"high":17214,"low":16529,"close":16715,"volume":181111,"rsi_14":64.17,"sma_20":16184.5,"sma_60":16140.17,"sma_120":16951.83},{"date":"2024-12-04","open":16402,"high":16715,"low":16099,"close":16168,"volume":144511,"rsi_14":57.76,"sma_20":16257.5,"sma_60":16109.5,"sma_120":16943.92},{"date":"2024-12-05","open":16168,"high":17086,"low":15992,"close":16735,"volume":157201,"rsi_14":59.88,"sma_20":16353.0,"sma_60":16101.17,"sma_120":16947.33},{"date":"2024-12-06","open":16862,"high":16911,"low":16236,"close":16617,"volume":116220,"rsi_14":57.23,"sma_20":16367.0,"sma_60":16100.33,"sma_120":16953.08},{"date":"2024-12-09","open":16314,"high":16314,"low":15249,"close":15386,"volume":187164,"rsi_14":46.14,"sma_20":16329.0,"sma_60":16083.0,"sma_120":16947.0},{"date":"2024-12-10","open":15386,"high":15972,"low":15386,"close":15689,"volume":98847,"rsi_14":49.62,"sma_20":16330.5,"sma_60":16069.67,"sma_120":16940.92},{"date":"2024-12-11","open":15708,"high":16226,"low":15708,"close":16031,"volume":53639,"rsi_14":54.56,"sma_20":16358.0,"sma_60":16058.0,"sma_120":16936.58},{"date":"2024-12-12","open":16060,"high":16304,"low":16031,"close":16168,"volume":41002,"rsi_14":55.84,"sma_20":16396.0,"sma_60":16038.83,"sma_120":16937.75},{"date":"2024-12-13","open":16265,"high":16617,"low":16060,"close":16451,"volume":72990,"rsi_14":63.81,"sma_20":16432.5,"sma_60":16016.5,"sma_120":16944.08},{"date":"2024-12-16","open":16461,"high":16901,"low":16363,"close":16617,"volume":123719,"rsi_14":61.09,"sma_20":16469.5,"sma_60":15989.67,"sma_120":16950.75},{"date":"2024-12-17","open":16627,"high":16813,"low":16334,"close":16647,"volume":61136,"rsi_14":57.22,"sma_20":16509.5,"sma_60":15966.33,"sma_120":16960.17},{"date":"2024-12-18","open":16637,"high":16666,"low":16001,"close":16168,"volume":71670,"rsi_14":41.56,"sma_20":16531.5,"sma_60":15937.0,"sma_120":16961.67},{"date":"2024-12-19","open":15835,"high":16256,"low":15640,"close":16197,"volume":61868,"rsi_14":40.69,"sma_20":16570.0,"sma_60":15913.83,"sma_120":16965.83},{"date":"2024-12-20","open":16295,"high":16295,"low":15298,"close":15933,"volume":155877,"rsi_14":39.18,"sma_20":16597.0,"sma_60":15889.83,"sma_120":16967.5},{"date":"2024-12-23","open":15933,"high":16031,"low":15415,"close":15444,"volume":91032,"rsi_14":37.25,"sma_20":16632.5,"sma_60":15864.83,"sma_120":16962.83},{"date":"2024-12-24","open":15659,"high":16089,"low":15513,"close":15835,"volume":88243,"rsi_14":46.56,"sma_20":16657.5,"sma_60":15850.67,"sma_120":16960.75},{"date":"2024-12-26","open":15835,"high":16021,"low":15464,"close":15464,"volume":73650,"rsi_14":36.29,"sma_20":16635.5,"sma_60":15829.5,"sma_120":16949.25},{"date":"2024-12-27","open":15464,"high":15620,"low":15044,"close":15092,"volume":63149,"rsi_14":34.4,"sma_20":16540.5,"sma_60":15808.5,"sma_120":16937.08},{"date":"2024-12-30","open":15053,"high":16559,"low":15034,"close":16402,"volume":183534,"rsi_14":60.24,"sma_20":16507.5,"sma_60":15810.67,"sma_120":16932.25},{"date":"2025-01-02","open":16402,"high":17302,"low":16295,"close":16881,"volume":153463,"rsi_14":61.6,"sma_20":16503.5,"sma_60":15817.17,"sma_120":16937.08},{"date":"2025-01-03","open":17106,"high":17204,"low":16226,"close":16617,"volume":107466,"rsi_14":55.79,"sma_20":16498.5,"sma_60":15823.17,"sma_120":16938.42},{"date":"2025-01-06","open":16617,"high":17663,"low":16598,"close":17282,"volume":381450,"rsi_14":59.97,"sma_20":16555.5,"sma_60":15869.5,"sma_120":16940.25},{"date":"2025-01-07","open":17204,"high":17292,"low":16891,"close":17067,"volume":157792,"rsi_14":55.58,"sma_20":16572.5,"sma_60":15918.17,"sma_120":16933.17},{"date":"2025-01-08","open":17194,"high":17526,"low":16666,"close":16803,"volume":132885,"rsi_14":51.65,"sma_20":16582.0,"sma_60":15970.33,"sma_120":16925.33},{"date":"2025-01-09","open":16959,"high":16969,"low":16520,"close":16715,"volume":83468,"rsi_14":50.6,"sma_20":16650.0,"sma_60":16024.67,"sma_120":16915.5},{"date":"2025-01-10","open":16735,"high":16735,"low":16304,"close":16568,"volume":76792,"rsi_14":53.75,"sma_20":16695.0,"sma_60":16078.5,"sma_120":16901.5},{"date":"2025-01-13","open":16520,"high":16666,"low":16226,"close":16510,"volume":47390,"rsi_14":52.91,"sma_20":16719.5,"sma_60":16135.33,"sma_120":16886.67},{"date":"2025-01-14","open":16617,"high":16862,"low":16422,"close":16754,"volume":65660,"rsi_14":57.66,"sma_20":16749.5,"sma_60":16193.0,"sma_120":16872.83},{"date":"2025-01-15","open":16764,"high":16911,"low":16422,"close":16774,"volume":101479,"rsi_14":63.6,"sma_20":16766.0,"sma_60":16247.67,"sma_120":16862.17},{"date":"2025-01-16","open":16783,"high":17517,"low":16676,"close":17497,"volume":235468,"rsi_14":65.92,"sma_20":16811.0,"sma_60":16317.33,"sma_120":16861.42},{"date":"2025-01-17","open":17497,"high":17575,"low":17135,"close":17262,"volume":131747,"rsi_14":67.69,"sma_20":16842.5,"sma_60":16384.0,"sma_120":16851.67},{"date":"2025-01-20","open":17262,"high":17262,"low":16911,"close":17008,"volume":98009,"rsi_14":69.29,"sma_20":16885.5,"sma_60":16416.5,"sma_120":16842.25},{"date":"2025-01-21","open":16998,"high":17253,"low":16862,"close":17106,"volume":93797,"rsi_14":59.38,"sma_20":16932.0,"sma_60":16441.5,"sma_120":16833.92},{"date":"2025-01-22","open":17184,"high":17233,"low":16793,"close":16842,"volume":74476,"rsi_14":49.45,"sma_20":16978.5,"sma_60":16460.33,"sma_120":16816.67},{"date":"2025-01-23","open":16793,"high":17204,"low":16793,"close":16959,"volume":99129,"rsi_14":55.04,"sma_20":17056.0,"sma_60":16489.33,"sma_120":16804.67},{"date":"2025-01-24","open":16989,"high":17341,"low":16950,"close":17077,"volume":69805,"rsi_14":46.39,"sma_20":17119.5,"sma_60":16520.83,"sma_120":16795.5},{"date":"2025-01-31","open":17028,"high":17106,"low":16256,"close":16256,"volume":149611,"rsi_14":38.24,"sma_20":17160.0,"sma_60":16539.67,"sma_120":16781.67},{"date":"2025-02-03","open":16031,"high":16256,"low":15630,"close":15786,"volume":160129,"rsi_14":36.1,"sma_20":17195.5,"sma_60":16547.67,"sma_120":16767.08},{"date":"2025-02-04","open":15786,"high":16119,"low":15571,"close":15894,"volume":137834,"rsi_14":38.83,"sma_20":17169.5,"sma_60":16564.33,"sma_120":16756.33},{"date":"2025-02-05","open":15786,"high":16217,"low":15718,"close":15874,"volume":135056,"rsi_14":40.22,"sma_20":17118.0,"sma_60":16576.67,"sma_120":16744.17},{"date":"2025-02-06","open":15874,"high":16334,"low":15874,"close":16187,"volume":131746,"rsi_14":45.76,"sma_20":17096.0,"sma_60":16593.0,"sma_120":16739.0},{"date":"2025-02-07","open":16197,"high":16207,"low":15513,"close":15816,"volume":115940,"rsi_14":38.06,"sma_20":17021.0,"sma_60":16611.33,"sma_120":16746.42},{"date":"2025-02-10","open":15816,"high":15816,"low":15503,"close":15659,"volume":111306,"rsi_14":36.3,"sma_20":16949.0,"sma_60":16624.83,"sma_120":16744.92},{"date":"2025-02-11","open":15738,"high":15738,"low":15415,"close":15650,"volume":89972,"rsi_14":22.45,"sma_20":16890.0,"sma_60":16613.0,"sma_120":16734.58},{"date":"2025-02-12","open":15679,"high":15679,"low":15200,"close":15395,"volume":145218,"rsi_14":22.32,"sma_20":16822.5,"sma_60":16600.5,"sma_120":16709.67},{"date":"2025-02-13","open":15405,"high":16031,"low":15405,"close":15874,"volume":139084,"rsi_14":34.24,"sma_20":16787.0,"sma_60":16604.17,"sma_120":16682.58},{"date":"2025-02-14","open":15884,"high":16119,"low":15708,"close":15972,"volume":90145,"rsi_14":34.24,"sma_20":16759.5,"sma_60":16612.33,"sma_120":16656.42},{"date":"2025-02-17","open":16158,"high":16520,"low":16031,"close":16168,"volume":114539,"rsi_14":40.44,"sma_20":16729.5,"sma_60":16625.0,"sma_120":16635.17},{"date":"2025-02-18","open":16001,"high":16226,"low":15356,"close":15395,"volume":265795,"rsi_14":31.31,"sma_20":16659.0,"sma_60":16619.17,"sma_120":16609.0},{"date":"2025-02-19","open":15532,"high":15532,"low":15024,"close":15073,"volume":188268,"rsi_14":27.17,"sma_20":16535.0,"sma_60":16605.17,"sma_120":16575.5},{"date":"2025-02-20","open":15024,"high":15337,"low":14907,"close":15063,"volume":106017,"rsi_14":33.33,"sma_20":16422.5,"sma_60":16591.5,"sma_120":16532.67},{"date":"2025-02-21","open":15063,"high":15738,"low":14916,"close":15738,"volume":364589,"rsi_14":49.35,"sma_20":16357.5,"sma_60":16591.5,"sma_120":16507.5},{"date":"2025-02-24","open":15982,"high":16217,"low":14623,"close":15024,"volume":505969,"rsi_14":40.09,"sma_20":16251.0,"sma_60":16584.33,"sma_120":16478.83},{"date":"2025-02-25","open":15034,"high":15386,"low":14907,"close":15239,"volume":114824,"rsi_14":43.07,"sma_20":16169.0,"sma_60":16581.5,"sma_120":16452.25},{"date":"2025-02-26","open":15200,"high":15376,"low":15034,"close":15180,"volume":73160,"rsi_14":38.37,"sma_20":16078.0,"sma_60":16588.83,"sma_120":16426.17},{"date":"2025-02-27","open":15347,"high":15640,"low":15200,"close":15347,"volume":127901,"rsi_14":44.31,"sma_20":15989.5,"sma_60":16588.83,"sma_120":16400.75},{"date":"2025-02-28","open":15337,"high":15337,"low":14799,"close":14848,"volume":127540,"rsi_14":40.92,"sma_20":15917.5,"sma_60":16571.0,"sma_120":16377.83},{"date":"2025-03-04","open":14477,"high":15073,"low":14477,"close":14506,"volume":100502,"rsi_14":38.09,"sma_20":15852.0,"sma_60":16529.33,"sma_120":16353.17},{"date":"2025-03-05","open":14565,"high":14936,"low":14535,"close":14604,"volume":111504,"rsi_14":41.47,"sma_20":15786.0,"sma_60":16487.67,"sma_120":16331.83},{"date":"2025-03-06","open":14760,"high":14995,"low":14662,"close":14799,"volume":62094,"rsi_14":37.67,"sma_20":15731.0,"sma_60":16450.83,"sma_120":16305.83},{"date":"2025-03-07","open":14858,"high":14868,"low":13919,"close":13998,"volume":274108,"rsi_14":30.5,"sma_20":15619.0,"sma_60":16404.5,"sma_120":16272.33},{"date":"2025-03-10","open":13998,"high":14858,"low":13998,"close":14721,"volume":222560,"rsi_14":37.06,"sma_20":15563.0,"sma_60":16379.83,"sma_120":16244.67},{"date":"2025-03-11","open":14271,"high":14711,"low":14115,"close":14477,"volume":153654,"rsi_14":40.93,"sma_20":15502.5,"sma_60":16341.33,"sma_120":16221.25},{"date":"2025-03-12","open":14516,"high":14682,"low":14242,"close":14340,"volume":122004,"rsi_14":42.48,"sma_20":15435.5,"sma_60":16302.5,"sma_120":16201.42},{"date":"2025-03-13","open":14545,"high":14545,"low":14056,"close":14125,"volume":119240,"rsi_14":40.77,"sma_20":15370.5,"sma_60":16281.0,"sma_120":16182.0},{"date":"2025-03-14","open":14154,"high":14496,"low":14056,"close":14418,"volume":106007,"rsi_14":35.97,"sma_20":15296.0,"sma_60":16259.33,"sma_120":16164.5},{"date":"2025-03-17","open":14604,"high":15004,"low":14330,"close":14486,"volume":132695,"rsi_14":43.37,"sma_20":15220.0,"sma_60":16233.0,"sma_120":16145.5},{"date":"2025-03-18","open":14555,"high":14750,"low":14369,"close":14711,"volume":92844,"rsi_14":43.51,"sma_20":15145.5,"sma_60":16208.17,"sma_120":16123.5},{"date":"2025-03-19","open":14711,"high":14750,"low":14310,"close":14604,"volume":107366,"rsi_14":42.99,"sma_20":15105.0,"sma_60":16176.67,"sma_120":16096.58},{"date":"2025-03-20","open":14682,"high":14789,"low":14389,"close":14389,"volume":78305,"rsi_14":38.5,"sma_20":15070.0,"sma_60":16138.67,"sma_120":16064.17},{"date":"2025-03-21","open":14379,"high":14555,"low":14164,"close":14389,"volume":77121,"rsi_14":43.73,"sma_20":15035.5,"sma_60":16100.17,"sma_120":16033.25},{"date":"2025-03-24","open":14320,"high":14467,"low":14144,"close":14174,"volume":73180,"rsi_14":45.3,"sma_20":14955.5,"sma_60":16066.17,"sma_120":16001.58},{"date":"2025-03-25","open":14183,"high":14457,"low":13929,"close":14447,"volume":114203,"rsi_14":47.89,"sma_20":14926.0,"sma_60":16036.33,"sma_120":15975.08},{"date":"2025-03-26","open":14574,"high":15562,"low":14574,"close":15268,"volume":518078,"rsi_14":55.41,"sma_20":14927.5,"sma_60":16025.0,"sma_120":15957.42},{"date":"2025-03-27","open":15141,"high":16031,"low":15141,"close":15640,"volume":318403,"rsi_14":71.0,"sma_20":14951.0,"sma_60":16028.33,"sma_120":15946.58},{"date":"2025-03-28","open":15650,"high":15884,"low":15493,"close":15601,"volume":135268,"rsi_14":63.64,"sma_20":14964.0,"sma_60":16024.33,"sma_120":15937.5},{"date":"2025-03-31","open":15620,"high":15660,"low":15176,"close":15285,"volume":145230,"rsi_14":59.66,"sma_20":14979.0,"sma_60":16018.83,"sma_120":15924.17},{"date":"2025-04-01","open":15591,"high":16045,"low":15502,"close":15689,"volume":110889,"rsi_14":66.23,"sma_20":15032.0,"sma_60":16026.5,"sma_120":15917.5},{"date":"2025-04-02","open":15897,"high":15897,"low":15541,"close":15670,"volume":73436,"rsi_14":69.92,"sma_20":15079.0,"sma_60":16011.5,"sma_120":15911.08},{"date":"2025-04-03","open":15492,"high":16153,"low":15295,"close":15976,"volume":99455,"rsi_14":70.0,"sma_20":15131.5,"sma_60":15993.5,"sma_120":15905.33},{"date":"2025-04-04","open":15788,"high":16084,"low":15305,"close":15620,"volume":85224,"rsi_14":62.98,"sma_20":15207.0,"sma_60":15974.0,"sma_120":15898.58},{"date":"2025-04-07","open":15295,"high":15354,"low":14782,"close":14920,"volume":116725,"rsi_14":50.8,"sma_20":15210.0,"sma_60":15931.33,"sma_120":15900.42},{"date":"2025-04-08","open":15147,"high":15393,"low":14713,"close":14801,"volume":126851,"rsi_14":50.68,"sma_20":15219.5,"sma_60":15890.33,"sma_120":15904.25},{"date":"2025-04-09","open":14653,"high":14920,"low":14486,"close":14505,"volume":79678,"rsi_14":49.78,"sma_20":15221.0,"sma_60":15848.83,"sma_120":15909.58},{"date":"2025-04-10","open":15107,"high":15729,"low":14989,"close":15591,"volume":87510,"rsi_14":59.71,"sma_20":15288.5,"sma_60":15827.17,"sma_120":15925.92},{"date":"2025-04-11","open":15591,"high":16420,"low":15413,"close":16380,"volume":163145,"rsi_14":67.1,"sma_20":15381.0,"sma_60":15821.33,"sma_120":15949.92},{"date":"2025-04-14","open":16676,"high":16745,"low":16390,"close":16479,"volume":52609,"rsi_14":66.11,"sma_20":15475.0,"sma_60":15818.17,"sma_120":15976.75},{"date":"2025-04-15","open":16528,"high":16617,"low":16173,"close":16430,"volume":104738,"rsi_14":59.96,"sma_20":15555.0,"sma_60":15810.0,"sma_120":16001.5},{"date":"2025-04-16","open":16607,"high":16686,"low":16282,"close":16528,"volume":86286,"rsi_14":57.67,"sma_20":15645.5,"sma_60":15803.17,"sma_120":16025.42},{"date":"2025-04-17","open":16647,"high":16647,"low":16242,"close":16272,"volume":46108,"rsi_14":55.19,"sma_20":15734.0,"sma_60":15779.67,"sma_120":16048.5},{"date":"2025-04-18","open":16509,"high":16509,"low":16222,"close":16380,"volume":25300,"rsi_14":61.68,"sma_20":15828.0,"sma_60":15762.0,"sma_120":16073.0},{"date":"2025-04-21","open":16479,"high":16578,"low":15976,"close":16173,"volume":33558,"rsi_14":55.38,"sma_20":15922.5,"sma_60":15745.17,"sma_120":16080.83},{"date":"2025-04-22","open":15798,"high":16272,"low":15798,"close":16094,"volume":46446,"rsi_14":54.66,"sma_20":15999.0,"sma_60":15725.33,"sma_120":16083.42},{"date":"2025-04-23","open":16449,"high":16449,"low":15956,"close":16114,"volume":37988,"rsi_14":51.62,"sma_20":16034.5,"sma_60":15710.33,"sma_120":16085.33},{"date":"2025-04-24","open":15936,"high":17110,"low":15936,"close":16972,"volume":186724,"rsi_14":64.18,"sma_20":16094.5,"sma_60":15707.83,"sma_120":16098.58},{"date":"2025-04-25","open":16972,"high":17574,"low":16666,"close":17318,"volume":186648,"rsi_14":77.18,"sma_20":16174.0,"sma_60":15709.17,"sma_120":16115.0},{"date":"2025-04-28","open":17268,"high":17268,"low":16824,"close":16982,"volume":92778,"rsi_14":73.56,"sma_20":16260.0,"sma_60":15718.83,"sma_120":16129.25},{"date":"2025-04-29","open":16854,"high":17515,"low":16854,"close":17268,"volume":60523,"rsi_14":79.91,"sma_20":16340.0,"sma_60":15741.33,"sma_120":16144.5},{"date":"2025-04-30","open":17170,"high":17466,"low":16864,"close":17061,"volume":67160,"rsi_14":69.66,"sma_20":16410.5,"sma_60":15758.5,"sma_120":16161.42},{"date":"2025-05-02","open":17031,"high":17337,"low":16913,"close":17337,"volume":44156,"rsi_14":64.83,"sma_20":16479.5,"sma_60":15780.67,"sma_120":16178.67},{"date":"2025-05-07","open":17762,"high":17860,"low":17081,"close":17801,"volume":181493,"rsi_14":68.41,"sma_20":16590.0,"sma_60":15805.33,"sma_120":16199.17},{"date":"2025-05-08","open":18018,"high":18423,"low":16311,"close":16311,"volume":562919,"rsi_14":48.82,"sma_20":16660.5,"sma_60":15811.17,"sma_120":16211.25},{"date":"2025-05-09","open":16578,"high":16676,"low":16232,"close":16558,"volume":144435,"rsi_14":50.29,"sma_20":16749.5,"sma_60":15823.83,"sma_120":16224.33},{"date":"2025-05-12","open":16558,"high":16558,"low":15907,"close":16143,"volume":118371,"rsi_14":48.8,"sma_20":16832.5,"sma_60":15829.67,"sma_120":16221.33},{"date":"2025-05-13","open":16163,"high":16291,"low":15749,"close":15798,"volume":166252,"rsi_14":44.78,"sma_20":16843.0,"sma_60":15834.0,"sma_120":16217.25},{"date":"2025-05-14","open":15798,"high":16400,"low":15680,"close":15907,"volume":85612,"rsi_14":47.57,"sma_20":16819.0,"sma_60":15832.0,"sma_120":16218.08},{"date":"2025-05-15","open":15986,"high":16143,"low":15838,"close":15877,"volume":95739,"rsi_14":48.0,"sma_20":16788.5,"sma_60":15827.83,"sma_120":16220.08},{"date":"2025-05-16","open":16084,"high":16183,"low":15877,"close":15887,"volume":85136,"rsi_14":47.91,"sma_20":16761.0,"sma_60":15820.5,"sma_120":16222.75},{"date":"2025-05-19","open":16163,"high":16430,"low":15877,"close":15887,"volume":146502,"rsi_14":38.1,"sma_20":16728.5,"sma_60":15826.33,"sma_120":16222.75},{"date":"2025-05-20","open":15867,"high":16045,"low":15670,"close":15699,"volume":70351,"rsi_14":31.61,"sma_20":16699.5,"sma_60":15834.5,"sma_120":16219.83},{"date":"2025-05-21","open":15887,"high":16193,"low":15798,"close":16183,"volume":93509,"rsi_14":41.21,"sma_20":16689.5,"sma_60":15851.0,"sma_120":16221.25},{"date":"2025-05-22","open":16203,"high":17051,"low":16183,"close":16607,"volume":384755,"rsi_14":42.95,"sma_20":16711.5,"sma_60":15863.17,"sma_120":16227.33},{"date":"2025-05-23","open":16637,"high":16676,"low":16005,"close":16114,"volume":116657,"rsi_14":40.48,"sma_20":16712.5,"sma_60":15879.17,"sma_120":16231.75},{"date":"2025-05-26","open":16212,"high":16410,"low":16015,"close":16104,"volume":102092,"rsi_14":36.9,"sma_20":16712.0,"sma_60":15891.33,"sma_120":16236.42},{"date":"2025-05-27","open":16203,"high":16647,"low":15936,"close":16045,"volume":173038,"rsi_14":29.59,"sma_20":16665.0,"sma_60":15903.5,"sma_120":16246.17},{"date":"2025-05-28","open":16094,"high":16094,"low":15847,"close":15926,"volume":97789,"rsi_14":43.43,"sma_20":16594.5,"sma_60":15910.83,"sma_120":16249.83},{"date":"2025-05-29","open":15986,"high":15986,"low":15709,"close":15877,"volume":93389,"rsi_14":37.55,"sma_20":16538.5,"sma_60":15925.83,"sma_120":16248.42},{"date":"2025-05-30","open":15877,"high":16163,"low":15828,"close":16055,"volume":66401,"rsi_14":48.22,"sma_20":16477.0,"sma_60":15949.67,"sma_120":16239.5},{"date":"2025-06-02","open":16134,"high":16134,"low":15689,"close":15759,"volume":96632,"rsi_14":49.19,"sma_20":16411.0,"sma_60":15966.83,"sma_120":16227.25},{"date":"2025-06-04","open":15907,"high":15907,"low":15403,"close":15680,"volume":107843,"rsi_14":45.31,"sma_20":16327.0,"sma_60":15979.33,"sma_120":16215.08},{"date":"2025-06-05","open":15699,"high":16015,"low":15670,"close":15828,"volume":84986,"rsi_14":49.03,"sma_20":16227.0,"sma_60":16008.0,"sma_120":16206.25},{"date":"2025-06-09","open":15818,"high":15887,"low":15522,"close":15640,"volume":125309,"rsi_14":45.45,"sma_20":16193.0,"sma_60":16021.17,"sma_120":16200.5},{"date":"2025-06-10","open":15847,"high":15847,"low":15384,"close":15472,"volume":133480,"rsi_14":42.81,"sma_20":16138.0,"sma_60":16035.67,"sma_120":16188.5},{"date":"2025-06-11","open":15581,"high":15749,"low":15403,"close":15532,"volume":112408,"rsi_14":46.95,"sma_20":16107.0,"sma_60":16053.5,"sma_120":16178.0},{"date":"2025-06-12","open":15561,"high":15591,"low":15275,"close":15305,"volume":121211,"rsi_14":32.41,"sma_20":16082.0,"sma_60":16071.17,"sma_120":16176.08},{"date":"2025-06-13","open":15374,"high":15374,"low":14801,"close":14940,"volume":179437,"rsi_14":15.79,"sma_20":16033.0,"sma_60":16077.67,"sma_120":16168.5},{"date":"2025-06-16","open":14900,"high":15097,"low":14673,"close":14940,"volume":88185,"rsi_14":19.8,"sma_20":15985.5,"sma_60":16083.0,"sma_120":16158.0},{"date":"2025-06-17","open":14999,"high":15127,"low":14663,"close":14880,"volume":83411,"rsi_14":19.31,"sma_20":15934.5,"sma_60":16083.5,"sma_120":16145.83},{"date":"2025-06-18","open":14930,"high":15088,"low":14732,"close":15018,"volume":58361,"rsi_14":25.24,"sma_20":15890.5,"sma_60":16088.17,"sma_120":16132.42},{"date":"2025-06-19","open":15137,"high":15196,"low":14782,"close":14900,"volume":49020,"rsi_14":25.24,"sma_20":15850.0,"sma_60":16094.5,"sma_120":16116.58},{"date":"2025-06-20","open":14979,"high":15028,"low":14782,"close":14890,"volume":44460,"rsi_14":25.73,"sma_20":15784.5,"sma_60":16100.67,"sma_120":16100.42},{"date":"2025-06-23","open":14762,"high":14772,"low":14486,"close":14663,"volume":76679,"rsi_14":16.59,"sma_20":15686.0,"sma_60":16106.67,"sma_120":16086.42},{"date":"2025-06-24","open":14782,"high":14821,"low":14466,"close":14634,"volume":103665,"rsi_14":19.02,"sma_20":15611.0,"sma_60":16107.5,"sma_120":16071.92},{"date":"2025-06-25","open":14634,"high":14683,"low":14298,"close":14377,"volume":178111,"rsi_14":17.33,"sma_20":15523.5,"sma_60":16090.0,"sma_120":16057.5},{"date":"2025-06-26","open":14446,"high":14505,"low":13815,"close":14042,"volume":208739,"rsi_14":9.05,"sma_20":15422.0,"sma_60":16060.5,"sma_120":16044.42},{"date":"2025-06-27","open":14101,"high":14121,"low":13706,"close":13894,"volume":182666,"rsi_14":9.22,"sma_20":15319.0,"sma_60":16029.17,"sma_120":16026.75},{"date":"2025-06-30","open":13973,"high":13973,"low":13627,"close":13706,"volume":181488,"rsi_14":9.13,"sma_20":15209.0,"sma_60":16002.5,"sma_120":16010.67},{"date":"2025-07-01","open":13617,"high":13963,"low":13617,"close":13716,"volume":76207,"rsi_14":7.01,"sma_20":15090.5,"sma_60":15969.17,"sma_120":15997.83},{"date":"2025-07-02","open":13765,"high":13903,"low":13440,"close":13617,"volume":167948,"rsi_14":7.46,"sma_20":14982.0,"sma_60":15934.5,"sma_120":15973.0},{"date":"2025-07-03","open":13894,"high":14417,"low":13637,"close":14367,"volume":192095,"rsi_14":37.92,"sma_20":14915.5,"sma_60":15907.33,"sma_120":15950.42},{"date":"2025-07-04","open":14377,"high":14545,"low":14140,"close":14199,"volume":84263,"rsi_14":35.41,"sma_20":14833.0,"sma_60":15883.33,"sma_120":15928.67},{"date":"2025-07-07","open":14140,"high":14278,"low":14002,"close":14111,"volume":55711,"rsi_14":35.0,"sma_20":14755.5,"sma_60":15869.67,"sma_120":15900.5},{"date":"2025-07-08","open":14111,"high":14377,"low":13884,"close":13933,"volume":93632,"rsi_14":29.17,"sma_20":14677.5,"sma_60":15855.0,"sma_120":15872.67},{"date":"2025-07-09","open":14042,"high":14150,"low":13973,"close":14081,"volume":34226,"rsi_14":34.46,"sma_20":14604.0,"sma_60":15847.83,"sma_120":15848.33},{"date":"2025-07-10","open":14229,"high":14229,"low":13874,"close":13903,"volume":74222,"rsi_14":32.39,"sma_20":14533.0,"sma_60":15819.33,"sma_120":15823.25},{"date":"2025-07-11","open":14002,"high":14032,"low":13834,"close":13943,"volume":82223,"rsi_14":36.23,"sma_20":14482.5,"sma_60":15778.17,"sma_120":15799.75},{"date":"2025-07-14","open":13963,"high":13963,"low":13677,"close":13795,"volume":98740,"rsi_14":34.66,"sma_20":14424.5,"sma_60":15732.83,"sma_120":15775.5},{"date":"2025-07-15","open":13775,"high":14160,"low":13736,"close":14091,"volume":69078,"rsi_14":44.84,"sma_20":14384.5,"sma_60":15693.33,"sma_120":15751.67},{"date":"2025-07-16","open":14091,"high":14101,"low":13884,"close":13953,"volume":43056,"rsi_14":48.28,"sma_20":14330.5,"sma_60":15649.83,"sma_120":15726.5},{"date":"2025-07-17","open":13953,"high":14288,"low":13884,"close":14170,"volume":73157,"rsi_14":55.22,"sma_20":14293.5,"sma_60":15614.33,"sma_120":15697.0},{"date":"2025-07-18","open":14278,"high":14387,"low":14081,"close":14180,"volume":59590,"rsi_14":59.6,"sma_20":14257.5,"sma_60":15577.17,"sma_120":15669.58},{"date":"2025-07-21","open":14180,"high":14180,"low":13943,"close":14081,"volume":53754,"rsi_14":57.14,"sma_20":14228.0,"sma_60":15541.83,"sma_120":15643.5},{"date":"2025-07-22","open":14111,"high":14259,"low":13953,"close":13982,"volume":42590,"rsi_14":57.14,"sma_20":14195.0,"sma_60":15506.17,"sma_120":15615.75},{"date":"2025-07-23","open":14002,"high":14121,"low":13913,"close":13973,"volume":30116,"rsi_14":39.13,"sma_20":14174.5,"sma_60":15470.0,"sma_120":15590.17},{"date":"2025-07-24","open":14032,"high":14180,"low":13834,"close":13884,"volume":47676,"rsi_14":40.91,"sma_20":14166.5,"sma_60":15417.83,"sma_120":15562.83},{"date":"2025-07-25","open":14012,"high":14012,"low":13854,"close":13943,"volume":23781,"rsi_14":45.09,"sma_20":14169.0,"sma_60":15360.83,"sma_120":15535.0},{"date":"2025-07-28","open":14051,"high":14051,"low":13706,"close":13805,"volume":72008,"rsi_14":46.15,"sma_20":14174.0,"sma_60":15307.17,"sma_120":15513.0},{"date":"2025-07-29","open":13755,"high":13884,"low":13706,"close":13795,"volume":26644,"rsi_14":40.65,"sma_20":14178.0,"sma_60":15248.5,"sma_120":15494.92},{"date":"2025-07-30","open":13864,"high":13903,"low":13775,"close":13785,"volume":34155,"rsi_14":45.65,"sma_20":14186.5,"sma_60":15193.17,"sma_120":15475.83},{"date":"2025-07-31","open":13894,"high":14130,"low":13894,"close":14101,"volume":31171,"rsi_14":54.82,"sma_20":14173.0,"sma_60":15138.5,"sma_120":15459.58},{"date":"2025-08-01","open":14091,"high":14091,"low":13588,"close":13795,"volume":96299,"rsi_14":50.0,"sma_20":14152.5,"sma_60":15070.83,"sma_120":15438.08},{"date":"2025-08-04","open":13746,"high":13795,"low":13558,"close":13667,"volume":36721,"rsi_14":36.97,"sma_20":14130.0,"sma_60":15026.17,"sma_120":15418.67},{"date":"2025-08-05","open":13686,"high":13923,"low":13607,"close":13716,"volume":45195,"rsi_14":42.31,"sma_20":14119.0,"sma_60":14978.17,"sma_120":15401.0},{"date":"2025-08-06","open":13765,"high":13844,"low":13637,"close":13825,"volume":28563,"rsi_14":37.93,"sma_20":14106.0,"sma_60":14939.0,"sma_120":15384.33},{"date":"2025-08-07","open":13874,"high":13884,"low":13736,"close":13874,"volume":21392,"rsi_14":39.6,"sma_20":14104.5,"sma_60":14906.5,"sma_120":15370.25},{"date":"2025-08-08","open":13874,"high":14209,"low":13795,"close":13795,"volume":94554,"rsi_14":40.14,"sma_20":14097.0,"sma_60":14870.83,"sma_120":15351.42},{"date":"2025-08-11","open":13825,"high":13992,"low":13696,"close":13795,"volume":38209,"rsi_14":43.07,"sma_20":14097.0,"sma_60":14835.67,"sma_120":15331.75},{"date":"2025-08-12","open":13736,"high":13973,"low":13637,"close":13667,"volume":41075,"rsi_14":39.6,"sma_20":14075.5,"sma_60":14798.17,"sma_120":15309.33},{"date":"2025-08-13","open":13755,"high":14101,"low":13667,"close":14051,"volume":91316,"rsi_14":54.75,"sma_20":14080.5,"sma_60":14767.17,"sma_120":15296.75},{"date":"2025-08-14","open":14091,"high":14239,"low":13825,"close":13825,"volume":46274,"rsi_14":46.94,"sma_20":14063.0,"sma_60":14735.5,"sma_120":15285.0},{"date":"2025-08-18","open":13943,"high":14101,"low":13716,"close":13746,"volume":51177,"rsi_14":48.42,"sma_20":14041.0,"sma_60":14694.33,"sma_120":15272.67},{"date":"2025-08-19","open":13815,"high":13815,"low":13667,"close":13795,"volume":47465,"rsi_14":50.0,"sma_20":14026.5,"sma_60":14646.83,"sma_120":15255.0},{"date":"2025-08-20","open":13627,"high":13765,"low":13450,"close":13617,"volume":58948,"rsi_14":45.97,"sma_20":14008.0,"sma_60":14604.67,"sma_120":15241.92},{"date":"2025-08-21","open":13617,"high":13844,"low":13568,"close":13607,"volume":23471,"rsi_14":36.11,"sma_20":13989.5,"sma_60":14562.5,"sma_120":15226.92},{"date":"2025-08-22","open":13588,"high":14022,"low":13479,"close":13696,"volume":60918,"rsi_14":46.84,"sma_20":13980.0,"sma_60":14522.83,"sma_120":15213.17},{"date":"2025-08-25","open":13706,"high":13884,"low":13667,"close":13667,"volume":21384,"rsi_14":50.0,"sma_20":13966.0,"sma_60":14484.67,"sma_120":15197.75},{"date":"2025-08-26","open":13647,"high":13815,"low":13647,"close":13706,"volume":36653,"rsi_14":49.66,"sma_20":13961.0,"sma_60":14448.0,"sma_120":15186.92},{"date":"2025-08-27","open":13825,"high":14160,"low":13667,"close":14111,"volume":103487,"rsi_14":58.19,"sma_20":13977.0,"sma_60":14415.17,"sma_120":15182.42},{"date":"2025-08-28","open":14209,"high":14624,"low":14121,"close":14594,"volume":138483,"rsi_14":66.52,"sma_20":14018.0,"sma_60":14395.5,"sma_120":15181.17},{"date":"2025-08-29","open":14614,"high":14673,"low":14239,"close":14239,"volume":115794,"rsi_14":59.04,"sma_20":14025.0,"sma_60":14371.17,"sma_120":15175.25},{"date":"2025-09-01","open":14229,"high":14496,"low":14190,"close":14357,"volume":108384,"rsi_14":60.92,"sma_20":14053.5,"sma_60":14346.33,"sma_120":15177.17},{"date":"2025-09-02","open":14535,"high":14663,"low":14367,"close":14604,"volume":65683,"rsi_14":67.4,"sma_20":14101.0,"sma_60":14328.83,"sma_120":15175.0},{"date":"2025-09-03","open":14555,"high":14555,"low":14081,"close":14130,"volume":119430,"rsi_14":51.42,"sma_20":14122.0,"sma_60":14306.17,"sma_120":15170.92},{"date":"2025-09-04","open":14209,"high":14397,"low":14150,"close":14397,"volume":76636,"rsi_14":60.14,"sma_20":14151.0,"sma_60":14287.0,"sma_120":15170.25},{"date":"2025-09-05","open":14565,"high":14565,"low":14121,"close":14140,"volume":113440,"rsi_14":56.58,"sma_20":14164.5,"sma_60":14267.33,"sma_120":15169.25},{"date":"2025-09-08","open":14229,"high":14367,"low":14032,"close":14367,"volume":116940,"rsi_14":59.01,"sma_20":14193.5,"sma_60":14257.67,"sma_120":15167.67},{"date":"2025-09-09","open":14318,"high":14496,"low":14190,"close":14357,"volume":109553,"rsi_14":62.3,"sma_20":14222.0,"sma_60":14247.83,"sma_120":15165.42},{"date":"2025-09-10","open":14377,"high":14397,"low":14209,"close":14348,"volume":61005,"rsi_14":62.3,"sma_20":14256.5,"sma_60":14238.83,"sma_120":15161.17},{"date":"2025-09-11","open":14308,"high":14417,"low":14091,"close":14209,"volume":100167,"rsi_14":58.39,"sma_20":14264.5,"sma_60":14225.17,"sma_120":15156.67},{"date":"2025-09-12","open":14130,"high":14298,"low":14130,"close":14219,"volume":35232,"rsi_14":59.09,"sma_20":14284.5,"sma_60":14213.67,"sma_120":15154.08},{"date":"2025-09-15","open":14288,"high":14318,"low":14101,"close":14190,"volume":52981,"rsi_14":57.98,"sma_20":14307.0,"sma_60":14201.83,"sma_120":15151.25},{"date":"2025-09-16","open":14130,"high":14328,"low":14081,"close":14111,"volume":53200,"rsi_14":50.0,"sma_20":14323.0,"sma_60":14192.5,"sma_120":15149.58},{"date":"2025-09-17","open":14111,"high":14170,"low":14032,"close":14170,"volume":27077,"rsi_14":40.69,"sma_20":14351.0,"sma_60":14184.67,"sma_120":15146.08},{"date":"2025-09-18","open":14092,"high":14298,"low":14014,"close":14229,"volume":44055,"rsi_14":52.36,"sma_20":14388.0,"sma_60":14184.0,"sma_120":15137.0},{"date":"2025-09-19","open":14530,"high":14880,"low":14420,"close":14710,"volume":69584,"rsi_14":53.67,"sma_20":14429.5,"sma_60":14192.0,"sma_120":15126.25},{"date":"2025-09-22","open":14555,"high":14713,"low":14348,"close":14397,"volume":36938,"rsi_14":44.88,"sma_20":14466.5,"sma_60":14200.5,"sma_120":15114.83},{"date":"2025-09-23","open":14496,"high":14574,"low":14259,"close":14338,"volume":33081,"rsi_14":56.44,"sma_20":14498.5,"sma_60":14211.17,"sma_120":15106.83},{"date":"2025-09-24","open":14801,"high":14801,"low":14269,"close":14436,"volume":43081,"rsi_14":51.37,"sma_20":14515.0,"sma_60":14223.33,"sma_120":15096.25},{"date":"2025-09-25","open":14387,"high":14466,"low":14170,"close":14190,"volume":36368,"rsi_14":51.72,"sma_20":14494.5,"sma_60":14233.0,"sma_120":15083.75},{"date":"2025-09-26","open":14150,"high":14190,"low":13894,"close":14012,"volume":40870,"rsi_14":37.14,"sma_20":14483.0,"sma_60":14227.0,"sma_120":15067.17},{"date":"2025-09-29","open":14012,"high":14150,"low":13923,"close":13923,"volume":25957,"rsi_14":35.14,"sma_20":14461.0,"sma_60":14222.33,"sma_120":15052.83},{"date":"2025-09-30","open":13913,"high":13963,"low":13736,"close":13746,"volume":43618,"rsi_14":31.52,"sma_20":14417.5,"sma_60":14216.17,"sma_120":15042.92},{"date":"2025-10-01","open":13815,"high":14002,"low":13815,"close":13943,"volume":36604,"rsi_14":42.11,"sma_20":14408.0,"sma_60":14216.33,"sma_120":15035.67},{"date":"2025-10-02","open":14032,"high":14032,"low":13834,"close":13884,"volume":42014,"rsi_14":39.89,"sma_20":14381.0,"sma_60":14212.67,"sma_120":15030.25},{"date":"2025-10-10","open":13864,"high":13894,"low":13647,"close":13894,"volume":79235,"rsi_14":41.57,"sma_20":14368.5,"sma_60":14212.5,"sma_120":15015.92},{"date":"2025-10-13","open":13815,"high":13884,"low":13667,"close":13874,"volume":27190,"rsi_14":43.02,"sma_20":14343.5,"sma_60":14211.33,"sma_120":14994.75},{"date":"2025-10-14","open":13903,"high":13903,"low":13558,"close":13657,"volume":51046,"rsi_14":36.17,"sma_20":14308.0,"sma_60":14209.0,"sma_120":14970.92},{"date":"2025-10-15","open":13686,"high":13903,"low":13667,"close":13903,"volume":29292,"rsi_14":38.78,"sma_20":14285.5,"sma_60":14205.83,"sma_120":14949.58},{"date":"2025-10-16","open":13923,"high":14012,"low":13765,"close":13874,"volume":44201,"rsi_14":32.04,"sma_20":14268.5,"sma_60":14204.5,"sma_120":14927.17},{"date":"2025-10-17","open":13874,"high":13884,"low":13578,"close":13657,"volume":51673,"rsi_14":30.37,"sma_20":14240.0,"sma_60":14195.83,"sma_120":14905.08},{"date":"2025-10-20","open":13667,"high":13736,"low":13568,"close":13588,"volume":48458,"rsi_14":30.21,"sma_20":14209.5,"sma_60":14185.83,"sma_120":14881.5},{"date":"2025-10-21","open":13755,"high":13755,"low":13578,"close":13696,"volume":37090,"rsi_14":30.57,"sma_20":14188.5,"sma_60":14179.33,"sma_120":14860.58},{"date":"2025-10-22","open":13686,"high":13795,"low":13588,"close":13775,"volume":24464,"rsi_14":38.07,"sma_20":14168.5,"sma_60":14175.83,"sma_120":14841.0},{"date":"2025-10-23","open":13716,"high":13864,"low":13617,"close":13755,"volume":45957,"rsi_14":41.87,"sma_20":14139.0,"sma_60":14172.17,"sma_120":14821.08},{"date":"2025-10-24","open":13765,"high":13785,"low":13548,"close":13617,"volume":57683,"rsi_14":40.61,"sma_20":14093.5,"sma_60":14167.67,"sma_120":14792.75},{"date":"2025-10-27","open":13637,"high":13805,"low":13489,"close":13736,"volume":95263,"rsi_14":49.69,"sma_20":14060.0,"sma_60":14164.17,"sma_120":14762.5},{"date":"2025-10-28","open":13815,"high":14061,"low":13538,"close":13677,"volume":52609,"rsi_14":40.69,"sma_20":14026.5,"sma_60":14162.0,"sma_120":14734.58},{"date":"2025-10-29","open":13667,"high":13825,"low":13538,"close":13607,"volume":48397,"rsi_14":40.97,"sma_20":13984.5,"sma_60":14158.83,"sma_120":14703.67},{"date":"2025-10-30","open":13617,"high":13627,"low":13410,"close":13410,"volume":85869,"rsi_14":34.78,"sma_20":13945.0,"sma_60":14152.5,"sma_120":14672.83},{"date":"2025-10-31","open":13410,"high":13558,"low":13390,"close":13390,"volume":32489,"rsi_14":34.78,"sma_20":13913.5,"sma_60":14140.5,"sma_120":14639.5},{"date":"2025-11-03","open":13430,"high":13489,"low":13262,"close":13282,"volume":59182,"rsi_14":37.33,"sma_20":13881.0,"sma_60":14131.83,"sma_120":14601.33},{"date":"2025-11-04","open":13331,"high":13588,"low":13272,"close":13321,"volume":85220,"rsi_14":27.13,"sma_20":13859.5,"sma_60":14126.0,"sma_120":14576.08},{"date":"2025-11-05","open":13479,"high":13479,"low":13084,"close":13479,"volume":82680,"rsi_14":35.92,"sma_20":13836.0,"sma_60":14122.0,"sma_120":14550.08},{"date":"2025-11-06","open":13390,"high":13815,"low":13390,"close":13637,"volume":57110,"rsi_14":49.26,"sma_20":13824.5,"sma_60":14118.83,"sma_120":14528.92},{"date":"2025-11-07","open":13588,"high":13686,"low":12897,"close":13025,"volume":104994,"rsi_14":35.08,"sma_20":13780.5,"sma_60":14104.5,"sma_120":14505.5},{"date":"2025-11-10","open":13084,"high":13223,"low":12946,"close":13015,"volume":66793,"rsi_14":30.94,"sma_20":13737.0,"sma_60":14091.33,"sma_120":14481.08},{"date":"2025-11-11","open":13025,"high":13223,"low":12986,"close":13065,"volume":37578,"rsi_14":29.78,"sma_20":13707.0,"sma_60":14079.0,"sma_120":14457.33},{"date":"2025-11-12","open":13084,"high":13568,"low":13084,"close":13489,"volume":74003,"rsi_14":43.84,"sma_20":13686.0,"sma_60":14076.0,"sma_120":14437.08},{"date":"2025-11-13","open":13371,"high":13726,"low":13371,"close":13459,"volume":31290,"rsi_14":46.15,"sma_20":13665.0,"sma_60":14066.0,"sma_120":14416.58},{"date":"2025-11-14","open":13479,"high":13667,"low":13321,"close":13390,"volume":31968,"rsi_14":41.38,"sma_20":13651.5,"sma_60":14058.67,"sma_120":14397.08},{"date":"2025-11-17","open":13420,"high":13420,"low":13154,"close":13321,"volume":64981,"rsi_14":41.18,"sma_20":13638.0,"sma_60":14051.5,"sma_120":14372.92},{"date":"2025-11-18","open":13292,"high":13292,"low":12897,"close":12986,"volume":52884,"rsi_14":36.36,"sma_20":13602.0,"sma_60":14037.83,"sma_120":14342.33},{"date":"2025-11-19","open":12946,"high":12996,"low":12769,"close":12956,"volume":30663,"rsi_14":39.25,"sma_20":13560.5,"sma_60":14026.67,"sma_120":14315.67},{"date":"2025-11-20","open":12936,"high":13104,"low":12857,"close":13075,"volume":49354,"rsi_14":42.86,"sma_20":13526.0,"sma_60":14017.67,"sma_120":14290.08},{"date":"2025-11-21","open":12956,"high":12966,"low":12788,"close":12887,"volume":39456,"rsi_14":41.38,"sma_20":13489.0,"sma_60":14004.0,"sma_120":14263.42},{"date":"2025-11-24","open":13045,"high":13045,"low":12857,"close":12927,"volume":36725,"rsi_14":41.38,"sma_20":13448.0,"sma_60":13991.5,"sma_120":14238.08},{"date":"2025-11-25","open":13025,"high":13519,"low":12976,"close":13459,"volume":77214,"rsi_14":49.63,"sma_20":13437.0,"sma_60":13987.33,"sma_120":14217.67},{"date":"2025-11-26","open":13538,"high":13815,"low":13519,"close":13686,"volume":58917,"rsi_14":50.9,"sma_20":13441.0,"sma_60":13980.17,"sma_120":14197.67},{"date":"2025-11-27","open":13686,"high":13805,"low":13223,"close":13607,"volume":35179,"rsi_14":63.23,"sma_20":13451.0,"sma_60":13963.5,"sma_120":14179.5},{"date":"2025-11-28","open":13795,"high":13864,"low":13519,"close":13785,"volume":34814,"rsi_14":66.25,"sma_20":13471.0,"sma_60":13955.83,"sma_120":14163.5},{"date":"2025-12-01","open":13913,"high":13963,"low":13173,"close":13627,"volume":52333,"rsi_14":61.35,"sma_20":13488.5,"sma_60":13943.5,"sma_120":14144.92},{"date":"2025-12-02","open":13489,"high":13657,"low":12848,"close":13598,"volume":42852,"rsi_14":52.61,"sma_20":13502.5,"sma_60":13926.5,"sma_120":14127.67},{"date":"2025-12-03","open":13519,"high":13637,"low":13311,"close":13321,"volume":56317,"rsi_14":47.03,"sma_20":13494.5,"sma_60":13912.83,"sma_120":14109.5},{"date":"2025-12-04","open":13420,"high":13430,"low":13154,"close":13232,"volume":24452,"rsi_14":46.64,"sma_20":13474.0,"sma_60":13893.17,"sma_120":14090.08},{"date":"2025-12-05","open":13282,"high":13371,"low":13094,"close":13351,"volume":19632,"rsi_14":50.62,"sma_20":13490.5,"sma_60":13879.83,"sma_120":14073.58},{"date":"2025-12-08","open":13223,"high":13331,"low":12976,"close":13025,"volume":47645,"rsi_14":50.83,"sma_20":13491.0,"sma_60":13857.17,"sma_120":14057.42},{"date":"2025-12-09","open":12956,"high":13084,"low":12956,"close":13045,"volume":25881,"rsi_14":51.87,"sma_20":13490.0,"sma_60":13835.0,"sma_120":14041.42},{"date":"2025-12-10","open":13055,"high":13154,"low":12936,"close":12936,"volume":40888,"rsi_14":47.08,"sma_20":13462.0,"sma_60":13811.17,"sma_120":14025.0},{"date":"2025-12-11","open":12956,"high":13351,"low":12956,"close":13252,"volume":31919,"rsi_14":57.31,"sma_20":13451.5,"sma_60":13795.0,"sma_120":14010.08},{"date":"2025-12-12","open":13380,"high":13380,"low":13006,"close":13242,"volume":45915,"rsi_14":56.4,"sma_20":13444.0,"sma_60":13778.5,"sma_120":13996.08},{"date":"2025-12-15","open":13223,"high":13223,"low":12956,"close":12956,"volume":45406,"rsi_14":38.67,"sma_20":13425.5,"sma_60":13757.67,"sma_120":13979.75},{"date":"2025-12-16","open":13341,"high":13765,"low":12976,"close":13006,"volume":93717,"rsi_14":33.33,"sma_20":13426.5,"sma_60":13739.0,"sma_120":13965.75},{"date":"2025-12-17","open":13015,"high":13242,"low":12956,"close":13045,"volume":36880,"rsi_14":35.96,"sma_20":13431.0,"sma_60":13720.0,"sma_120":13952.33},{"date":"2025-12-18","open":13015,"high":13055,"low":12729,"close":12818,"volume":47642,"rsi_14":26.44,"sma_20":13418.0,"sma_60":13694.33,"sma_120":13939.17},{"date":"2025-12-19","open":12848,"high":12966,"low":12749,"close":12857,"volume":19627,"rsi_14":30.1,"sma_20":13416.5,"sma_60":13666.33,"sma_120":13929.17},{"date":"2025-12-22","open":13094,"high":13252,"low":12946,"close":13025,"volume":38535,"rsi_14":36.19,"sma_20":13421.5,"sma_60":13643.17,"sma_120":13921.83},{"date":"2025-12-23","open":13154,"high":13272,"low":12828,"close":12917,"volume":28064,"rsi_14":39.38,"sma_20":13394.0,"sma_60":13619.17,"sma_120":13915.17},{"date":"2025-12-24","open":12867,"high":12927,"low":12749,"close":12779,"volume":49189,"rsi_14":38.38,"sma_20":13348.0,"sma_60":13591.17,"sma_120":13907.25},{"date":"2025-12-26","open":12788,"high":12927,"low":12700,"close":12759,"volume":26332,"rsi_14":34.04,"sma_20":13305.0,"sma_60":13567.0,"sma_120":13900.0},{"date":"2025-12-29","open":12690,"high":13006,"low":12680,"close":12966,"volume":40097,"rsi_14":48.3,"sma_20":13263.5,"sma_60":13549.33,"sma_120":13888.17},{"date":"2025-12-30","open":13006,"high":13006,"low":12828,"close":12946,"volume":21294,"rsi_14":47.16,"sma_20":13229.0,"sma_60":13532.83,"sma_120":13877.58},{"date":"2026-01-02","open":12828,"high":13124,"low":12818,"close":13104,"volume":39199,"rsi_14":54.7,"sma_20":13204.0,"sma_60":13522.0,"sma_120":13869.08},{"date":"2026-01-05","open":12986,"high":13252,"low":12986,"close":13232,"volume":43241,"rsi_14":49.38,"sma_20":13199.5,"sma_60":13510.0,"sma_120":13863.17},{"date":"2026-01-06","open":13084,"high":13223,"low":12996,"close":13084,"volume":33095,"rsi_14":45.45,"sma_20":13192.0,"sma_60":13496.83,"sma_120":13854.75},{"date":"2026-01-07","open":13084,"high":13223,"low":12857,"close":12936,"volume":38006,"rsi_14":49.38,"sma_20":13171.0,"sma_60":13480.67,"sma_120":13846.58},{"date":"2026-01-08","open":12857,"high":13055,"low":12818,"close":12867,"volume":24214,"rsi_14":45.73,"sma_20":13163.0,"sma_60":13463.67,"sma_120":13837.5},{"date":"2026-01-09","open":13035,"high":13055,"low":12887,"close":13025,"volume":40594,"rsi_14":49.43,"sma_20":13162.0,"sma_60":13453.0,"sma_120":13831.0},{"date":"2026-01-12","open":13055,"high":13055,"low":12867,"close":13015,"volume":28341,"rsi_14":56.49,"sma_20":13166.0,"sma_60":13438.0,"sma_120":13821.92},{"date":"2026-01-13","open":13025,"high":13075,"low":12709,"close":12739,"volume":63302,"rsi_14":46.63,"sma_20":13140.0,"sma_60":13418.83,"sma_120":13811.67},{"date":"2026-01-14","open":12739,"high":12946,"low":12739,"close":12769,"volume":19621,"rsi_14":42.07,"sma_20":13116.0,"sma_60":13403.83,"sma_120":13799.83},{"date":"2026-01-15","open":12779,"high":12907,"low":12729,"close":12897,"volume":36033,"rsi_14":49.4,"sma_20":13113.0,"sma_60":13392.17,"sma_120":13789.0},{"date":"2026-01-16","open":12917,"high":12936,"low":12779,"close":12788,"volume":16178,"rsi_14":50.31,"sma_20":13102.0,"sma_60":13376.83,"sma_120":13778.08},{"date":"2026-01-19","open":12788,"high":12828,"low":12492,"close":12532,"volume":95043,"rsi_14":36.75,"sma_20":13074.5,"sma_60":13339.5,"sma_120":13765.83},{"date":"2026-01-20","open":12571,"high":12877,"low":12532,"close":12650,"volume":44445,"rsi_14":41.48,"sma_20":13064.0,"sma_60":13323.17,"sma_120":13754.67},{"date":"2026-01-21","open":12739,"high":12739,"low":12167,"close":12315,"volume":92832,"rsi_14":29.38,"sma_20":13028.0,"sma_60":13299.17,"sma_120":13741.42},{"date":"2026-01-22","open":12433,"high":12453,"low":12147,"close":12285,"volume":44706,"rsi_14":23.91,"sma_20":12996.0,"sma_60":13275.67,"sma_120":13727.42},{"date":"2026-01-23","open":12236,"high":12670,"low":12206,"close":12413,"volume":71417,"rsi_14":31.32,"sma_20":12977.5,"sma_60":13255.5,"sma_120":13715.67},{"date":"2026-01-26","open":12433,"high":12601,"low":12344,"close":12423,"volume":167377,"rsi_14":34.52,"sma_20":12960.5,"sma_60":13238.83,"sma_120":13704.08},{"date":"2026-01-27","open":12443,"high":12700,"low":12335,"close":12680,"volume":88517,"rsi_14":44.92,"sma_20":12946.0,"sma_60":13226.83,"sma_120":13694.75},{"date":"2026-01-28","open":12739,"high":13065,"low":12680,"close":12936,"volume":108165,"rsi_14":47.72,"sma_20":12945.5,"sma_60":13221.0,"sma_120":13684.92},{"date":"2026-01-29","open":13075,"high":13183,"low":12798,"close":13114,"volume":64177,"rsi_14":52.34,"sma_20":12946.0,"sma_60":13217.5,"sma_120":13679.17},{"date":"2026-01-30","open":13134,"high":13223,"low":12788,"close":12857,"volume":83222,"rsi_14":52.83,"sma_20":12927.0,"sma_60":13207.0,"sma_120":13672.33},{"date":"2026-02-02","open":12857,"high":12887,"low":12394,"close":12443,"volume":73077,"rsi_14":43.43,"sma_20":12894.5,"sma_60":13186.83,"sma_120":13661.58},{"date":"2026-02-03","open":12719,"high":12719,"low":12413,"close":12581,"volume":96583,"rsi_14":43.65,"sma_20":12876.5,"sma_60":13179.33,"sma_120":13651.08},{"date":"2026-02-04","open":12542,"high":12907,"low":12542,"close":12907,"volume":32251,"rsi_14":52.19,"sma_20":12878.5,"sma_60":13181.33,"sma_120":13642.92},{"date":"2026-02-05","open":12828,"high":13045,"low":12621,"close":12749,"volume":62967,"rsi_14":49.31,"sma_20":12864.5,"sma_60":13176.83,"sma_120":13634.08},{"date":"2026-02-06","open":12621,"high":12621,"low":12038,"close":12483,"volume":89902,"rsi_14":49.14,"sma_20":12837.5,"sma_60":13167.0,"sma_120":13623.0},{"date":"2026-02-09","open":12670,"high":12759,"low":12542,"close":12739,"volume":47610,"rsi_14":51.48,"sma_20":12837.5,"sma_60":13154.33,"sma_120":13615.17},{"date":"2026-02-10","open":12759,"high":13183,"low":12729,"close":13015,"volume":58303,"rsi_14":61.87,"sma_20":12850.0,"sma_60":13146.83,"sma_120":13606.42},{"date":"2026-02-11","open":13015,"high":13055,"low":12828,"close":12907,"volume":46684,"rsi_14":60.26,"sma_20":12850.5,"sma_60":13138.67,"sma_120":13598.67},{"date":"2026-02-12","open":12927,"high":13055,"low":12779,"close":12917,"volume":47829,"rsi_14":58.64,"sma_20":12857.0,"sma_60":13131.83,"sma_120":13591.67},{"date":"2026-02-13","open":12818,"high":12887,"low":12621,"close":12709,"volume":55077,"rsi_14":54.6,"sma_20":12853.0,"sma_60":13127.17,"sma_120":13582.5},{"date":"2026-02-19","open":12818,"high":13075,"low":12739,"close":13055,"volume":68082,"rsi_14":55.86,"sma_20":12879.5,"sma_60":13128.83,"sma_120":13577.75},{"date":"2026-02-20","open":13154,"high":13154,"low":12828,"close":12976,"volume":38622,"rsi_14":50.65,"sma_20":12896.0,"sma_60":13127.17,"sma_120":13572.42},{"date":"2026-02-23","open":13815,"high":13894,"low":13371,"close":13420,"volume":97204,"rsi_14":54.65,"sma_20":12952.0,"sma_60":13136.17,"sma_120":13570.08},{"date":"2026-02-24","open":13469,"high":13499,"low":13183,"close":13292,"volume":52625,"rsi_14":56.88,"sma_20":13003.0,"sma_60":13142.33,"sma_120":13566.92},{"date":"2026-02-25","open":13440,"high":13459,"low":13084,"close":13242,"volume":79831,"rsi_14":64.31,"sma_20":13045.0,"sma_60":13138.67,"sma_120":13563.0},{"date":"2026-02-26","open":13282,"high":13282,"low":12917,"close":13025,"volume":83838,"rsi_14":57.73,"sma_20":13088.5,"sma_60":12996.5,"sma_120":13164.17},{"date":"2026-02-27","open":13025,"high":13242,"low":12798,"close":13144,"volume":101102,"rsi_14":54.44,"sma_20":13099.0,"sma_60":13119.67,"sma_120":13541.58},{"date":"2026-03-03","open":12917,"high":13006,"low":12650,"close":12739,"volume":82434,"rsi_14":49.83,"sma_20":13089.0,"sma_60":13102.0,"sma_120":13528.92},{"date":"2026-03-04","open":12364,"high":12631,"low":11160,"close":11348,"volume":154917,"rsi_14":35.94,"sma_20":12999.5,"sma_60":13063.5,"sma_120":13503.5},{"date":"2026-03-05","open":11969,"high":12315,"low":11802,"close":12206,"volume":159810,"rsi_14":44.26,"sma_20":12966.5,"sma_60":13040.0,"sma_120":13483.25},{"date":"2026-03-06","open":12137,"high":12196,"low":11703,"close":11940,"volume":78544,"rsi_14":38.38,"sma_20":12941.0,"sma_60":13016.67,"sma_120":13464.75},{"date":"2026-03-09","open":11417,"high":11417,"low":10825,"close":11190,"volume":129276,"rsi_14":33.71,"sma_20":12870.5,"sma_60":12982.17,"sma_120":13437.67},{"date":"2026-03-10","open":11871,"high":12927,"low":11644,"close":12423,"volume":320954,"rsi_14":46.2,"sma_20":12846.0,"sma_60":12966.5,"sma_120":13423.17},{"date":"2026-03-11","open":12670,"high":13420,"low":12443,"close":13223,"volume":288722,"rsi_14":53.62,"sma_20":12870.0,"sma_60":12969.83,"sma_120":13413.5},{"date":"2026-03-12","open":13134,"high":13430,"low":12739,"close":12976,"volume":100150,"rsi_14":49.44,"sma_20":12895.0,"sma_60":12968.67,"sma_120":13401.83},{"date":"2026-03-13","open":12838,"high":13094,"low":12581,"close":12986,"volume":80300,"rsi_14":50.07,"sma_20":12907.5,"sma_60":12969.5,"sma_120":13390.33},{"date":"2026-03-16","open":13124,"high":13124,"low":12285,"close":12413,"volume":106244,"rsi_14":42.86,"sma_20":12877.0,"sma_60":12878.5,"sma_120":13102.92},{"date":"2026-03-17","open":12463,"high":12581,"low":12177,"close":12236,"volume":57449,"rsi_14":42.56,"sma_20":12843.0,"sma_60":12938.33,"sma_120":13358.42},{"date":"2026-03-18","open":12404,"high":12433,"low":11841,"close":11940,"volume":77915,"rsi_14":41.13,"sma_20":12793.5,"sma_60":12921.17,"sma_120":13339.42},{"date":"2026-03-19","open":11831,"high":11841,"low":11417,"close":11437,"volume":102874,"rsi_14":39.59,"sma_20":12729.0,"sma_60":12894.67,"sma_120":13316.83},{"date":"2026-03-20","open":11644,"high":11802,"low":11397,"close":11683,"volume":73061,"rsi_14":40.59,"sma_20":12659.5,"sma_60":12871.67,"sma_120":13295.83},{"date":"2026-03-23","open":11496,"high":11693,"low":10973,"close":11022,"volume":104234,"rsi_14":39.29,"sma_20":12560.5,"sma_60":12841.33,"sma_120":13267.83},{"date":"2026-03-24","open":11535,"high":11930,"low":11269,"close":11851,"volume":129942,"rsi_14":53.38,"sma_20":12481.0,"sma_60":12824.33,"sma_120":13245.33},{"date":"2026-03-25","open":11851,"high":12029,"low":11170,"close":11940,"volume":38373,"rsi_14":48.01,"sma_20":12412.5,"sma_60":12806.0,"sma_120":13224.58},{"date":"2026-03-26","open":12038,"high":12058,"low":11506,"close":11535,"volume":84561,"rsi_14":47.03,"sma_20":12326.0,"sma_60":12782.67,"sma_120":13200.92},{"date":"2026-03-27","open":11535,"high":11683,"low":11289,"close":11644,"volume":48132,"rsi_14":53.67,"sma_20":12256.0,"sma_60":12763.5,"sma_120":13177.33},{"date":"2026-03-30","open":11200,"high":11318,"low":11002,"close":11180,"volume":70097,"rsi_14":38.5,"sma_20":12156.5,"sma_60":12736.83,"sma_120":13151.92},{"date":"2026-03-31","open":11330,"high":11330,"low":10980,"close":10980,"volume":79438,"rsi_14":25.9,"sma_20":12060.0,"sma_60":12700.83,"sma_120":13125.08},{"date":"2026-04-01","open":11250,"high":11430,"low":11220,"close":11280,"volume":75975,"rsi_14":31.15,"sma_20":12047.5,"sma_60":12669.67,"sma_120":13101.25},{"date":"2026-04-02","open":11270,"high":11400,"low":10600,"close":10670,"volume":114117,"rsi_14":27.81,"sma_20":11962.5,"sma_60":12626.17,"sma_120":13074.08},{"date":"2026-04-03","open":10960,"high":10990,"low":10650,"close":10690,"volume":34481,"rsi_14":31.29,"sma_20":11892.0,"sma_60":12580.83,"sma_120":13045.42},{"date":"2026-04-06","open":10710,"high":10710,"low":10370,"close":10520,"volume":59909,"rsi_14":31.35,"sma_20":11851.0,"sma_60":12535.17,"sma_120":13016.0},{"date":"2026-04-07","open":10640,"high":10710,"low":10430,"close":10510,"volume":31169,"rsi_14":33.26,"sma_20":11747.0,"sma_60":12491.83,"sma_120":12986.25},{"date":"2026-04-08","open":10840,"high":11130,"low":10840,"close":11060,"volume":54007,"rsi_14":44.47,"sma_20":11630.0,"sma_60":12458.83,"sma_120":12961.25},{"date":"2026-04-09","open":11100,"high":11180,"low":10940,"close":11140,"volume":33898,"rsi_14":42.42,"sma_20":11529.5,"sma_60":12424.5,"sma_120":12938.75},{"date":"2026-04-10","open":11220,"high":11490,"low":11200,"close":11420,"volume":65814,"rsi_14":52.96,"sma_20":11442.5,"sma_60":12395.0,"sma_120":12916.5},{"date":"2026-04-13","open":11270,"high":11390,"low":11110,"close":11370,"volume":24118,"rsi_14":40.7,"sma_20":11382.0,"sma_60":12369.33,"sma_120":12894.08},{"date":"2026-04-14","open":11630,"high":11920,"low":11500,"close":11830,"volume":51414,"rsi_14":46.46,"sma_20":11353.5,"sma_60":12350.83,"sma_120":12877.33},{"date":"2026-04-15","open":12000,"high":12000,"low":11760,"close":11850,"volume":34814,"rsi_14":52.34,"sma_20":11341.0,"sma_60":12330.5,"sma_120":12861.33},{"date":"2026-04-16","open":12010,"high":12150,"low":11900,"close":11970,"volume":28364,"rsi_14":52.48,"sma_20":11360.0,"sma_60":12314.0,"sma_120":12845.42},{"date":"2026-04-17","open":12430,"high":12710,"low":12130,"close":12550,"volume":98727,"rsi_14":67.23,"sma_20":11395.5,"sma_60":12311.5,"sma_120":12833.67},{"date":"2026-04-20","open":12290,"high":12300,"low":11960,"close":12070,"volume":49820,"rsi_14":64.85,"sma_20":11440.5,"sma_60":12299.0,"sma_120":12818.08},{"date":"2026-04-21","open":12050,"high":12110,"low":11860,"close":11930,"volume":37019,"rsi_14":59.6,"sma_20":11436.5,"sma_60":12289.83,"sma_120":12802.5},{"date":"2026-04-22","open":11930,"high":12010,"low":11630,"close":11810,"volume":38904,"rsi_14":68.51,"sma_20":11422.0,"sma_60":12279.17,"sma_120":12784.92},{"date":"2026-04-23","open":11780,"high":11850,"low":11510,"close":11670,"volume":41693,"rsi_14":65.31,"sma_20":11421.0,"sma_60":12264.0,"sma_120":12766.67},{"date":"2026-04-24","open":11580,"high":11990,"low":11580,"close":11870,"volume":27687,"rsi_14":70.9,"sma_20":11424.5,"sma_60":12252.0,"sma_120":12750.67},{"date":"2026-04-27","open":11960,"high":12200,"low":11800,"close":12000,"volume":56012,"rsi_14":72.24,"sma_20":11458.0,"sma_60":12237.83,"sma_120":12737.42},{"date":"2026-04-28","open":12000,"high":12080,"low":11860,"close":11890,"volume":39759,"rsi_14":64.26,"sma_20":11503.5,"sma_60":12217.5,"sma_120":12723.42},{"date":"2026-04-29","open":11880,"high":11880,"low":11760,"close":11780,"volume":18868,"rsi_14":60.88,"sma_20":11530.0,"sma_60":12192.33,"sma_120":12594.92},{"date":"2026-04-30","open":11860,"high":11870,"low":11660,"close":11690,"volume":44480,"rsi_14":46.88,"sma_20":11819.0,"sma_60":11397.83,"sma_120":11952.67},{"date":"2026-05-04","open":11920,"high":11970,"low":11550,"close":11550,"volume":37544,"rsi_14":53.17,"sma_20":11624.0,"sma_60":12152.33,"sma_120":12676.75},{"date":"2026-05-06","open":11650,"high":11650,"low":11230,"close":11230,"volume":45473,"rsi_14":38.89,"sma_20":11659.5,"sma_60":12127.0,"sma_120":12655.17},{"date":"2026-05-07","open":11420,"high":11430,"low":11220,"close":11230,"volume":31706,"rsi_14":38.43,"sma_20":11695.5,"sma_60":12096.17,"sma_120":12638.75},{"date":"2026-05-08","open":11330,"high":11650,"low":11180,"close":11560,"volume":36005,"rsi_14":42.91,"sma_20":11720.5,"sma_60":12073.5,"sma_120":12625.17},{"date":"2026-05-11","open":11540,"high":11540,"low":11200,"close":11200,"volume":59015,"rsi_14":24.72,"sma_20":11723.5,"sma_60":12049.33,"sma_120":12608.17},{"date":"2026-05-12","open":11220,"high":11510,"low":11000,"close":11210,"volume":174445,"rsi_14":30.45,"sma_20":11713.0,"sma_60":12021.0,"sma_120":12587.67},{"date":"2026-05-13","open":11450,"high":11470,"low":11150,"close":11210,"volume":44028,"rsi_14":32.52,"sma_20":11705.0,"sma_60":11988.0,"sma_120":12567.42},{"date":"2026-05-14","open":11320,"high":11540,"low":11210,"close":11530,"volume":41154,"rsi_14":43.81,"sma_20":11690.0,"sma_60":11962.17,"sma_120":12550.42},{"date":"2026-05-15","open":11550,"high":11560,"low":11090,"close":11130,"volume":78627,"rsi_14":39.29,"sma_20":11654.0,"sma_60":11929.5,"sma_120":12530.67},{"date":"2026-05-18","open":11070,"high":11320,"low":10760,"close":11170,"volume":71031,"rsi_14":35.17,"sma_20":11614.0,"sma_60":11901.0,"sma_120":12514.08},{"date":"2026-05-19","open":11000,"high":11440,"low":11000,"close":11170,"volume":34477,"rsi_14":31.39,"sma_20":11545.0,"sma_60":11866.67,"sma_120":12497.75},{"date":"2026-05-20","open":11270,"high":11270,"low":10900,"close":10950,"volume":47250,"rsi_14":29.91,"sma_20":11489.0,"sma_60":11830.0,"sma_120":12478.58},{"date":"2026-05-21","open":11020,"high":11150,"low":10720,"close":10760,"volume":66660,"rsi_14":28.93,"sma_20":11430.5,"sma_60":11782.67,"sma_120":12459.42},{"date":"2026-05-22","open":10870,"high":11260,"low":10870,"close":11120,"volume":47811,"rsi_14":39.41,"sma_20":11396.0,"sma_60":11743.5,"sma_120":12442.92},{"date":"2026-05-26","open":11270,"high":11290,"low":10900,"close":11150,"volume":47630,"rsi_14":42.25,"sma_20":11370.0,"sma_60":11705.67,"sma_120":12422.17},{"date":"2026-05-27","open":11050,"high":11230,"low":10800,"close":10810,"volume":72529,"rsi_14":41.92,"sma_20":11317.0,"sma_60":11665.83,"sma_120":12396.67},{"date":"2026-05-28","open":10950,"high":11210,"low":10610,"close":10830,"volume":88892,"rsi_14":42.37,"sma_20":11258.5,"sma_60":11624.33,"sma_120":12372.0},{"date":"2026-05-29","open":10830,"high":10930,"low":10690,"close":10930,"volume":38111,"rsi_14":36.82,"sma_20":11210.5,"sma_60":11591.33,"sma_120":12346.67},{"date":"2026-06-01","open":10930,"high":10930,"low":10590,"close":10600,"volume":65516,"rsi_14":37.29,"sma_20":11151.5,"sma_60":11576.33,"sma_120":12319.92},{"date":"2026-06-02","open":10410,"high":10750,"low":10310,"close":10420,"volume":62263,"rsi_14":34.39,"sma_20":11088.0,"sma_60":11543.83,"sma_120":12291.92},{"date":"2026-06-04","open":10270,"high":10700,"low":10270,"close":10630,"volume":35920,"rsi_14":39.42,"sma_20":11042.0,"sma_60":11519.33,"sma_120":12268.0},{"date":"2026-06-05","open":10750,"high":10820,"low":10410,"close":10790,"volume":26854,"rsi_14":35.66,"sma_20":11020.0,"sma_60":11510.17,"sma_120":12246.17},{"date":"2026-06-08","open":10420,"high":10420,"low":10110,"close":10120,"volume":33323,"rsi_14":32.28,"sma_20":10964.5,"sma_60":11469.0,"sma_120":12217.75},{"date":"2026-06-09","open":10180,"high":10710,"low":10180,"close":10510,"volume":39937,"rsi_14":39.69,"sma_20":10912.0,"sma_60":11420.83,"sma_120":12195.33},{"date":"2026-06-10","open":10700,"high":10700,"low":10170,"close":10400,"volume":25734,"rsi_14":38.37,"sma_20":10872.0,"sma_60":11375.0,"sma_120":12171.83},{"date":"2026-06-11","open":10210,"high":10430,"low":10120,"close":10390,"volume":31391,"rsi_14":40.97,"sma_20":10831.0,"sma_60":11328.83,"sma_120":12149.17},{"date":"2026-06-12","open":10500,"high":10610,"low":10340,"close":10410,"volume":40441,"rsi_14":44.03,"sma_20":10791.0,"sma_60":11292.67,"sma_120":12124.0},{"date":"2026-06-15","open":10610,"high":11100,"low":10540,"close":10860,"volume":61265,"rsi_14":45.7,"sma_20":10757.5,"sma_60":11267.0,"sma_120":12102.67},{"date":"2026-06-16","open":10850,"high":10980,"low":10660,"close":10760,"volume":24436,"rsi_14":43.69,"sma_20":10739.0,"sma_60":11244.67,"sma_120":12082.92},{"date":"2026-06-17","open":10760,"high":11030,"low":10640,"close":10950,"volume":19998,"rsi_14":54.12,"sma_20":10658.0,"sma_60":11133.17,"sma_120":11948.33},{"date":"2026-06-18","open":10990,"high":10990,"low":10710,"close":10740,"volume":13356,"rsi_14":48.56,"sma_20":10706.5,"sma_60":11215.67,"sma_120":12043.67},{"date":"2026-06-19","open":10700,"high":10830,"low":10410,"close":10650,"volume":58389,"rsi_14":45.51,"sma_20":10691.5,"sma_60":11207.0,"sma_120":12024.17},{"date":"2026-06-22","open":10500,"high":10670,"low":10180,"close":10200,"volume":41287,"rsi_14":43.83,"sma_20":10663.5,"sma_60":11176.83,"sma_120":12000.58},{"date":"2026-06-23","open":10120,"high":10520,"low":10000,"close":10090,"volume":62888,"rsi_14":44.79,"sma_20":10612.0,"sma_60":11143.33,"sma_120":11974.67},{"date":"2026-06-24","open":10100,"high":10190,"low":9650,"close":9800,"volume":108447,"rsi_14":37.23,"sma_20":10544.5,"sma_60":11111.83,"sma_120":11947.25},{"date":"2026-06-25","open":9680,"high":10110,"low":9680,"close":9860,"volume":50853,"rsi_14":35.24,"sma_20":10497.0,"sma_60":11079.5,"sma_120":11921.5},{"date":"2026-06-26","open":9810,"high":10040,"low":9580,"close":9960,"volume":58303,"rsi_14":46.9,"sma_20":10453.5,"sma_60":11056.67,"sma_120":11896.75},{"date":"2026-06-29","open":9960,"high":10460,"low":9910,"close":10450,"volume":42843,"rsi_14":48.88,"sma_20":10429.5,"sma_60":11047.83,"sma_120":11874.33},{"date":"2026-06-30","open":10440,"high":10440,"low":10170,"close":10250,"volume":23820,"rsi_14":47.29,"sma_20":10412.0,"sma_60":11031.17,"sma_120":11850.42},{"date":"2026-07-01","open":10400,"high":10650,"low":10110,"close":10580,"volume":35143,"rsi_14":53.07,"sma_20":10420.0,"sma_60":11029.67,"sma_120":11827.92},{"date":"2026-07-02","open":10420,"high":10690,"low":10260,"close":10470,"volume":35892,"rsi_14":50.94,"sma_20":10412.0,"sma_60":11026.0,"sma_120":11803.42},{"date":"2026-07-03","open":10600,"high":10890,"low":10290,"close":10890,"volume":35615,"rsi_14":50.48,"sma_20":10417.0,"sma_60":11032.17,"sma_120":11783.67},{"date":"2026-07-06","open":10920,"high":11170,"low":10780,"close":11000,"volume":30641,"rsi_14":53.8,"sma_20":10461.0,"sma_60":11040.33,"sma_120":11766.08},{"date":"2026-07-07","open":11000,"high":11250,"low":11000,"close":11150,"volume":63505,"rsi_14":53.21,"sma_20":10493.0,"sma_60":11041.83,"sma_120":11750.33},{"date":"2026-07-08","open":11140,"high":11390,"low":11000,"close":11080,"volume":44526,"rsi_14":55.7,"sma_20":10527.0,"sma_60":11040.83,"sma_120":11732.67},{"date":"2026-07-09","open":11000,"high":11290,"low":10900,"close":10960,"volume":27556,"rsi_14":55.15,"sma_20":10555.5,"sma_60":11033.17,"sma_120":11714.08},{"date":"2026-07-10","open":11000,"high":11530,"low":11000,"close":11410,"volume":37134,"rsi_14":70.1,"sma_20":10605.5,"sma_60":11033.83,"sma_120":11701.58},{"date":"2026-07-13","open":11540,"high":11690,"low":11050,"close":11110,"volume":52024,"rsi_14":65.94,"sma_20":10618.0,"sma_60":11021.83,"sma_120":11686.33},{"date":"2026-07-14","open":11010,"high":11310,"low":10970,"close":11110,"volume":62738,"rsi_14":72.51,"sma_20":10635.5,"sma_60":11009.5,"sma_120":11670.0},{"date":"2026-07-15","open":11300,"high":11430,"low":11120,"close":11200,"volume":16108,"rsi_14":72.79,"sma_20":10648.0,"sma_60":10996.67,"sma_120":11655.33},{"date":"2026-07-16","open":11130,"high":11470,"low":11000,"close":11290,"volume":51415,"rsi_14":72.7,"sma_20":10675.5,"sma_60":10975.67,"sma_120":11643.58},{"date":"2026-07-20","open":11120,"high":11130,"low":10610,"close":10620,"volume":33172,"rsi_14":52.73,"sma_20":10674.0,"sma_60":10951.5,"sma_120":11625.25},{"date":"2026-07-21","open":10530,"high":10700,"low":10270,"close":10420,"volume":56090,"rsi_14":52.73,"sma_20":10685.0,"sma_60":10926.33,"sma_120":11608.08},{"date":"2026-07-22","open":10410,"high":10570,"low":10390,"close":10440,"volume":21076,"rsi_14":47.5,"sma_20":10702.5,"sma_60":10903.5,"sma_120":11591.33},{"date":"2026-07-23","open":10400,"high":10700,"low":10350,"close":10700,"volume":27880,"rsi_14":53.9,"sma_20":10747.5,"sma_60":10887.33,"sma_120":11575.67},{"date":"2026-07-24","open":10560,"high":11290,"low":10560,"close":10950,"volume":39548,"rsi_14":51.08,"sma_20":10802.0,"sma_60":10872.0,"sma_120":11562.0},{"date":"2026-07-27","open":10950,"high":11350,"low":10710,"close":11350,"volume":31243,"rsi_14":55.7,"sma_20":10871.5,"sma_60":10861.17,"sma_120":11549.5},{"date":"2026-07-28","open":11350,"high":11440,"low":11010,"close":11230,"volume":130017,"rsi_14":51.32,"sma_20":10910.5,"sma_60":10850.17,"sma_120":11533.83},{"date":"2026-07-29","open":11230,"high":11520,"low":10750,"close":10950,"volume":141609,"rsi_14":48.0,"sma_20":10945.5,"sma_60":10836.33,"sma_120":11514.33},{"date":"2026-07-30","open":10500,"high":11110,"low":10500,"close":10760,"volume":179175,"rsi_14":46.99,"sma_20":10954.5,"sma_60":10820.83,"sma_120":11495.42},{"date":"2026-07-31","open":11290,"high":11580,"low":10900,"close":11550,"volume":115945,"rsi_14":51.91,"sma_20":11008.5,"sma_60":10820.83,"sma_120":11486.58},{"date":"2026-08-03","open":11630,"high":11850,"low":11000,"close":11250,"volume":176477,"rsi_14":51.91,"sma_20":11026.5,"sma_60":10821.17,"sma_120":11474.08},{"date":"2026-08-04","open":11210,"high":11610,"low":11100,"close":11290,"volume":116697,"rsi_14":52.43,"sma_20":11041.0,"sma_60":10822.17,"sma_120":11459.17},{"date":"2026-08-05","open":11400,"high":11460,"low":11150,"close":11260,"volume":38737,"rsi_14":50.82,"sma_20":11046.5,"sma_60":10817.17,"sma_120":11445.33},{"date":"2026-08-06","open":11450,"high":11450,"low":11070,"close":11280,"volume":22432,"rsi_14":49.86,"sma_20":11056.5,"sma_60":10818.5,"sma_120":11433.92},{"date":"2026-08-07","open":11440,"high":11440,"low":10860,"close":10990,"volume":35642,"rsi_14":55.8,"sma_20":11058.0,"sma_60":10814.83,"sma_120":11417.92},{"date":"2026-08-10","open":11130,"high":11300,"low":10990,"close":11240,"volume":32825,"rsi_14":62.65,"sma_20":11049.5,"sma_60":10815.33,"sma_120":11401.67},{"date":"2026-08-11","open":11160,"high":11770,"low":11100,"close":11570,"volume":32199,"rsi_14":65.92,"sma_20":11072.5,"sma_60":10816.0,"sma_120":11389.08},{"date":"2026-08-12","open":11570,"high":11680,"low":11250,"close":11340,"volume":29362,"rsi_14":59.09,"sma_20":11084.0,"sma_60":10819.5,"sma_120":11374.5},{"date":"2026-08-13","open":11340,"high":11450,"low":11120,"close":11310,"volume":28582,"rsi_14":55.45,"sma_20":11089.5,"sma_60":10821.83,"sma_120":11361.42},{"date":"2026-08-14","open":11310,"high":11460,"low":11220,"close":11300,"volume":9896,"rsi_14":49.14,"sma_20":11090.0,"sma_60":10824.0,"sma_120":11345.33},{"date":"2026-08-18","open":11300,"high":11480,"low":10770,"close":10830,"volume":75331,"rsi_14":43.87,"sma_20":11100.5,"sma_60":10822.0,"sma_120":11326.0},{"date":"2026-08-19","open":10900,"high":10900,"low":10170,"close":10200,"volume":38877,"rsi_14":39.61,"sma_20":11089.5,"sma_60":10812.67,"sma_120":11297.67},{"date":"2026-08-20","open":10450,"high":10590,"low":10340,"close":10450,"volume":11727,"rsi_14":45.78,"sma_20":11090.0,"sma_60":10801.5,"sma_120":11272.5},{"date":"2026-08-21","open":10370,"high":10370,"low":10000,"close":10050,"volume":22689,"rsi_14":27.13,"sma_20":11057.5,"sma_60":10783.17,"sma_120":11244.42},{"date":"2026-08-24","open":10340,"high":10530,"low":10260,"close":10310,"volume":22144,"rsi_14":35.49,"sma_20":11025.5,"sma_60":10774.83,"sma_120":11220.33},{"date":"2026-08-25","open":10320,"high":10320,"low":9950,"close":10270,"volume":40256,"rsi_14":34.26,"sma_20":10971.5,"sma_60":10765.5,"sma_120":11194.92},{"date":"2026-08-26","open":10320,"high":10450,"low":10210,"close":10340,"volume":25703,"rsi_14":35.98,"sma_20":10927.0,"sma_60":10755.67,"sma_120":11173.5},{"date":"2026-08-27","open":10400,"high":10400,"low":10100,"close":10100,"volume":24390,"rsi_14":33.14,"sma_20":10884.5,"sma_60":10747.33,"sma_120":11161.83},{"date":"2026-08-28","open":10230,"high":10370,"low":10070,"close":10370,"volume":19654,"rsi_14":41.09,"sma_20":10865.0,"sma_60":10746.5,"sma_120":11145.17},{"date":"2026-08-31","open":10370,"high":10370,"low":9780,"close":10130,"volume":47990,"rsi_14":34.01,"sma_20":10794.0,"sma_60":10738.17,"sma_120":11128.75},{"date":"2026-09-01","open":10140,"high":10150,"low":10000,"close":10080,"volume":16043,"rsi_14":26.65,"sma_20":10735.5,"sma_60":10726.33,"sma_120":11118.25},{"date":"2026-09-02","open":10010,"high":10050,"low":9840,"close":9860,"volume":29633,"rsi_14":26.73,"sma_20":10664.0,"sma_60":10722.0,"sma_120":11095.5},{"date":"2026-09-03","open":9970,"high":9990,"low":9670,"close":9810,"volume":47046,"rsi_14":26.56,"sma_20":10591.5,"sma_60":10710.33,"sma_120":11065.58},{"date":"2026-09-04","open":9890,"high":9890,"low":9630,"close":9760,"volume":36317,"rsi_14":26.23,"sma_20":10515.5,"sma_60":10699.67,"sma_120":11037.33},{"date":"2026-09-07","open":9870,"high":9960,"low":9700,"close":9750,"volume":29220,"rsi_14":30.58,"sma_20":10453.5,"sma_60":10689.0,"sma_120":11008.92},{"date":"2026-09-08","open":9830,"high":9900,"low":9710,"close":9730,"volume":14517,"rsi_14":39.17,"sma_20":10378.0,"sma_60":10677.67,"sma_120":10985.17},{"date":"2026-09-09","open":9770,"high":9780,"low":9530,"close":9650,"volume":75792,"rsi_14":30.0,"sma_20":10282.0,"sma_60":10657.5,"sma_120":10962.25},{"date":"2026-09-10","open":9650,"high":9650,"low":9310,"close":9520,"volume":52112,"rsi_14":34.68,"sma_20":10191.0,"sma_60":10636.83,"sma_120":10940.75},{"date":"2026-09-11","open":9510,"high":9640,"low":9400,"close":9600,"volume":16614,"rsi_14":27.1,"sma_20":10105.5,"sma_60":10614.33,"sma_120":10924.17},{"date":"2026-09-14","open":9580,"high":9620,"low":9410,"close":9530,"volume":19722,"rsi_14":26.58,"sma_20":10017.0,"sma_60":10594.17,"sma_120":10904.92},{"date":"2026-09-15","open":9480,"high":9620,"low":9400,"close":9530,"volume":25482,"rsi_14":23.18,"sma_20":9952.0,"sma_60":10575.5,"sma_120":10891.25},{"date":"2026-09-16","open":9400,"high":9530,"low":9260,"close":9390,"volume":26313,"rsi_14":24.82,"sma_20":9911.5,"sma_60":10562.0,"sma_120":10869.42},{"date":"2026-09-17","open":9470,"high":9490,"low":9330,"close":9390,"volume":11418,"rsi_14":7.02,"sma_20":9858.5,"sma_60":10550.33,"sma_120":10846.83},{"date":"2026-09-18","open":9410,"high":9480,"low":9280,"close":9340,"volume":21415,"rsi_14":8.42,"sma_20":9823.0,"sma_60":10542.67,"sma_120":10827.25},{"date":"2026-09-21","open":9400,"high":9540,"low":9310,"close":9380,"volume":17969,"rsi_14":12.77,"sma_20":9776.5,"sma_60":10534.67,"sma_120":10807.08},{"date":"2026-09-22","open":9440,"high":9630,"low":9250,"close":9390,"volume":36289,"rsi_14":17.81,"sma_20":9732.5,"sma_60":10525.17,"sma_120":10790.92},{"date":"2026-09-23","open":9390,"high":9420,"low":9260,"close":9350,"volume":28490,"rsi_14":18.06,"sma_20":9683.0,"sma_60":10506.83,"sma_120":10777.33},{"date":"2026-09-28","open":9420,"high":9640,"low":9300,"close":9520,"volume":22491,"rsi_14":35.71,"sma_20":9654.0,"sma_60":10494.67,"sma_120":10762.92},{"date":"2026-09-29","open":9530,"high":9530,"low":9360,"close":9450,"volume":11849,"rsi_14":33.33,"sma_20":9608.0,"sma_60":10475.83,"sma_120":10752.75},{"date":"2026-09-30","open":9510,"high":9660,"low":9470,"close":9620,"volume":13584,"rsi_14":44.76,"sma_20":9582.5,"sma_60":10461.67,"sma_120":10743.83},{"date":"2026-10-01","open":9600,"high":9730,"low":9450,"close":9700,"volume":14913,"rsi_14":52.38,"sma_20":9563.5,"sma_60":10441.83,"sma_120":10737.0},{"date":"2026-10-02","open":9620,"high":9770,"low":9620,"close":9740,"volume":16327,"rsi_14":61.46,"sma_20":9557.5,"sma_60":10420.83,"sma_120":10730.58},{"date":"2026-10-06","open":9770,"high":9850,"low":9660,"close":9740,"volume":14558,"rsi_14":57.95,"sma_20":9554.0,"sma_60":10397.33,"sma_120":10719.58},{"date":"2026-10-07","open":9810,"high":10190,"low":9720,"close":9980,"volume":59051,"rsi_14":71.43,"sma_20":9565.0,"sma_60":10379.0,"sma_120":10709.92},{"date":"2026-10-08","open":9860,"high":9950,"low":9770,"close":9790,"volume":19104,"rsi_14":60.48,"sma_20":9567.0,"sma_60":10359.5,"sma_120":10696.33},{"date":"2026-10-12","open":9880,"high":9880,"low":9490,"close":9530,"volume":32261,"rsi_14":55.15,"sma_20":9557.0,"sma_60":10328.17,"sma_120":10681.0},{"date":"2026-10-13","open":9500,"high":9500,"low":9280,"close":9340,"volume":18388,"rsi_14":48.39,"sma_20":9541.5,"sma_60":10298.67,"sma_120":10660.25},{"date":"2026-10-14","open":9420,"high":9590,"low":9270,"close":9410,"volume":19120,"rsi_14":52.23,"sma_20":9536.0,"sma_60":10270.33,"sma_120":10639.92},{"date":"2026-10-15","open":9220,"high":9240,"low":8900,"close":8970,"volume":44501,"rsi_14":39.59,"sma_20":9504.5,"sma_60":10233.17,"sma_120":10614.92},{"date":"2026-10-16","open":9220,"high":9290,"low":9040,"close":9040,"volume":69065,"rsi_14":41.38,"sma_20":9480.0,"sma_60":10195.67,"sma_120":10585.67},{"date":"2026-10-19","open":8920,"high":9190,"low":8870,"close":9140,"volume":21076,"rsi_14":44.98,"sma_20":9460.5,"sma_60":10171.0,"sma_120":10561.25},{"date":"2026-10-20","open":9180,"high":9330,"low":8950,"close":8950,"volume":20751,"rsi_14":36.49,"sma_20":9438.5,"sma_60":10146.5,"sma_120":10536.42},{"date":"2026-10-21","open":9070,"high":9150,"low":8840,"close":8840,"volume":15046,"rsi_14":35.81,"sma_20":9411.0,"sma_60":10119.83,"sma_120":10511.67},{"date":"2026-10-22","open":8850,"high":8880,"low":8400,"close":8460,"volume":64882,"rsi_14":25.42,"sma_20":9367.0,"sma_60":10082.5,"sma_120":10484.92},{"date":"2026-10-23","open":8380,"high":8580,"low":8350,"close":8500,"volume":19895,"rsi_14":24.14,"sma_20":9323.0,"sma_60":10041.67,"sma_120":10456.83}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":11.5,"pbr":2.28,"ttm_eps":null,"close":16079.6562},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":13.01,"pbr":2.28,"ttm_eps":null,"close":16324.0293},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":13.2,"pbr":2.29,"ttm_eps":null,"close":16402.2266},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":11.99,"pbr":2.1,"ttm_eps":null,"close":15284.9248},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":11.73,"pbr":1.83,"ttm_eps":null,"close":13706.1074},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":11.01,"pbr":1.8,"ttm_eps":null,"close":13745.5781},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":11.88,"pbr":1.65,"ttm_eps":null,"close":12946.3018},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":9.21,"pbr":1.34,"ttm_eps":null,"close":10980.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":8.53,"pbr":1.22,"ttm_eps":null,"close":10250.0}],"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":"바디텍메드","phase":"above-fold","symbol_resolved":true}