{"status":"ok","report":{"price_analysis":{"current":30300.0,"change_1d":-2.9,"change_7d":-3.7,"change_30d":-11.0,"high_30d":37050.0,"low_30d":29550.0,"position_in_range":10.0,"support":30300.0,"resistance":36300.0},"summary":"우리금융지주(316140)은 Financial Services 섹터 KR 시장 종목입니다, 시가총액 22.32조. 현재가 30,300원, 전일 대비 -2.9%, 30일 -11.0%. PER 6.8배 / ROE 2.5%. 기술적 시그널: RSI 17(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 210.84만, 기관 순매수 191.80만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 6.8배입니다. ROE 2.5%입니다. 시가총액 22.32조. 매출 27.08조, 영업이익 3.82조.","grade":"C","comment":"PER 6.85배, ROE 2.51%","per":6.85,"pbr":0.55,"roe":2.51,"eps":4425.92,"revenue":27081204000000.0,"operating_income":3820921000000.0,"net_income":3299124000000.0,"market_cap":22324647221100,"profit_margin":12.18,"roa":0.16,"operating_margin":14.11,"gross_margin":null,"debt_ratio":14.537604357205893,"total_assets":635179488000000.0,"total_equity":40880143000000.0,"total_debt":594299345000000.0,"dividend_yield":4.08,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 17.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-934.04)가 시그널선(-680.65)을 하회합니다(데드크로스). 현재가가 SMA20(32975)과 SMA60(33549) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 29309~36641 (현재 위치 14%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 17","rsi_14":16.999999999999986,"macd":-934.0390462658434,"macd_signal":-680.6523416244618,"sma_20":32975.0,"sma_60":33549.166666666664,"bb_upper":36641.26512952896,"bb_lower":29308.73487047104,"atr_14":1032.142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -210.84만, 기관 순매수 191.80만. 30일 누적: 외국인 1555.04만, 기관 545.45만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-2108393.0,"institutional_flow":1918003.0,"data":[{"date":"2026-10-23","foreign_net":-633419.0,"institution_net":377957.0,"retail_net":255462.0},{"date":"2026-10-22","foreign_net":-151070.0,"institution_net":186467.0,"retail_net":-35397.0},{"date":"2026-10-21","foreign_net":-325450.0,"institution_net":200037.0,"retail_net":125413.0},{"date":"2026-10-20","foreign_net":-359857.0,"institution_net":547707.0,"retail_net":-187850.0},{"date":"2026-10-19","foreign_net":-638597.0,"institution_net":605835.0,"retail_net":32762.0},{"date":"2026-10-16","foreign_net":-34995.0,"institution_net":-7857.0,"retail_net":42852.0},{"date":"2026-10-15","foreign_net":-317277.0,"institution_net":839718.0,"retail_net":-522441.0},{"date":"2026-10-14","foreign_net":-689142.0,"institution_net":405983.0,"retail_net":283159.0},{"date":"2026-10-13","foreign_net":-470879.0,"institution_net":480910.0,"retail_net":-10031.0},{"date":"2026-10-12","foreign_net":-324292.0,"institution_net":313561.0,"retail_net":10731.0},{"date":"2026-10-08","foreign_net":-298862.0,"institution_net":-13083.0,"retail_net":311945.0},{"date":"2026-10-07","foreign_net":24572.0,"institution_net":78773.0,"retail_net":-103345.0},{"date":"2026-10-06","foreign_net":-478176.0,"institution_net":257044.0,"retail_net":221132.0},{"date":"2026-10-02","foreign_net":-828034.0,"institution_net":755937.0,"retail_net":72097.0},{"date":"2026-10-01","foreign_net":19126182.0,"institution_net":310149.0,"retail_net":-19436331.0},{"date":"2026-09-30","foreign_net":-680933.0,"institution_net":-253219.0,"retail_net":934152.0},{"date":"2026-09-29","foreign_net":-45967.0,"institution_net":86226.0,"retail_net":-40259.0},{"date":"2026-09-28","foreign_net":406848.0,"institution_net":-170080.0,"retail_net":-236768.0},{"date":"2026-09-23","foreign_net":17713.0,"institution_net":178769.0,"retail_net":-196482.0},{"date":"2026-09-22","foreign_net":-508892.0,"institution_net":63823.0,"retail_net":445069.0},{"date":"2026-09-21","foreign_net":-67566.0,"institution_net":280415.0,"retail_net":-212849.0},{"date":"2026-09-18","foreign_net":-180297.0,"institution_net":312870.0,"retail_net":-132573.0},{"date":"2026-09-17","foreign_net":-109503.0,"institution_net":131516.0,"retail_net":-22013.0},{"date":"2026-09-16","foreign_net":-101141.0,"institution_net":162072.0,"retail_net":-60931.0},{"date":"2026-09-15","foreign_net":-14970.0,"institution_net":35906.0,"retail_net":-20936.0},{"date":"2026-09-14","foreign_net":1191947.0,"institution_net":-98521.0,"retail_net":-1093426.0},{"date":"2026-09-11","foreign_net":992801.0,"institution_net":-58900.0,"retail_net":-933901.0},{"date":"2026-09-10","foreign_net":1089494.0,"institution_net":-618984.0,"retail_net":-470510.0},{"date":"2026-09-09","foreign_net":1053.0,"institution_net":-8699.0,"retail_net":7646.0},{"date":"2026-09-08","foreign_net":-40865.0,"institution_net":72124.0,"retail_net":-31259.0}],"periods":{"d1":{"foreign_net":-633419.0,"institution_net":377957.0,"retail_net":255462.0},"d3":{"foreign_net":-1109939.0,"institution_net":764461.0,"retail_net":345478.0},"d7":{"foreign_net":-2460665.0,"institution_net":2749864.0,"retail_net":-289199.0},"d14":{"foreign_net":-5525478.0,"institution_net":5028989.0,"retail_net":496489.0},"d30":{"foreign_net":15550426.0,"institution_net":5454456.0,"retail_net":-21004882.0}}},"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 6.85x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":74,"summary":"매출 +4.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":4.5,"unit":"%","percentile":59,"direction":"higher_better"},{"name":"영업이익 성장률","value":62.8,"unit":"%","percentile":88,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.5%","metrics":[{"name":"ROE","value":2.51,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":14.11,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":12.18,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.16,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":25,"summary":"RSI 17","metrics":[{"name":"RSI (14)","value":17.0,"unit":"","percentile":17,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-11.0,"unit":"%","percentile":28,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":18,"summary":"순차입금비율 13.6x","metrics":[{"name":"순차입금비율","value":13.6,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":1.2,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.01,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 6.85x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +4.5%"},"profitability":{"grade":"C","reason":"ROE 2.5%"},"momentum":{"grade":"D","reason":"RSI 17"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.16,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.51,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.6,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":14.54,"unit":"","threshold":"≤ 1.0","pass":false,"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":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":14.11,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":12.18,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 14.5배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["PER 6.8배 · 섹터 중앙값 19.5배","RSI 17 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 14.5배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 17 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":6.85,"current_pbr":0.55,"per_5y_high":7.23,"per_5y_low":3.22,"per_5y_avg":4.99,"per_percentile":88.9,"pbr_5y_high":0.65,"pbr_5y_low":0.31,"pbr_5y_avg":0.46,"pbr_percentile":66.7,"per_5y_median":5.29,"pbr_5y_median":0.49,"history":[{"quarter":"2024-Q2","per":3.5,"pbr":0.31},{"quarter":"2024-Q3","per":3.67,"pbr":0.32},{"quarter":"2024-Q4","per":3.22,"pbr":0.32},{"quarter":"2025-Q1","per":3.82,"pbr":0.36},{"quarter":"2025-Q2","per":5.29,"pbr":0.49},{"quarter":"2025-Q3","per":5.48,"pbr":0.55},{"quarter":"2025-Q4","per":6.16,"pbr":0.59},{"quarter":"2026-Q1","per":7.23,"pbr":0.65},{"quarter":"2026-Q2","per":6.51,"pbr":0.58},{"quarter":"현재","per":6.85,"pbr":0.55}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":13159.8994,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":14042.5273,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":13924.75,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":15542.835,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":21387.5801,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":24920.916,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":27093.3301,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":31628.5371,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":28809.5527,"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":"Financial Services","industry":"BANKING"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":3.5,"eps":3756.0,"close":13159.9,"source":"reported"},{"date":"2024-07","per":3.75,"eps":3756.0,"close":14100.53,"source":"reported"},{"date":"2024-08","per":3.82,"eps":3756.0,"close":14351.37,"source":"reported"},{"date":"2024-09","per":3.67,"eps":3831.16,"close":14042.53,"source":"reported"},{"date":"2024-10","per":3.65,"eps":3831.16,"close":13979.11,"source":"reported"},{"date":"2024-11","per":3.95,"eps":3831.16,"close":15138.75,"source":"reported"},{"date":"2024-12","per":3.22,"eps":4320.35,"close":13924.75,"source":"reported"},{"date":"2025-01","per":3.38,"eps":4320.35,"close":14586.11,"source":"reported"},{"date":"2025-02","per":3.62,"eps":4320.35,"close":15618.19,"source":"reported"},{"date":"2025-03","per":3.82,"eps":4069.21,"close":15542.83,"source":"reported"},{"date":"2025-04","per":4.1,"eps":4069.21,"close":16682.64,"source":"reported"},{"date":"2025-05","per":4.51,"eps":4069.21,"close":18358.07,"source":"reported"},{"date":"2025-06","per":5.29,"eps":4039.56,"close":21387.58,"source":"reported"},{"date":"2025-07","per":5.83,"eps":4039.56,"close":23531.1,"source":"reported"},{"date":"2025-08","per":5.9,"eps":4039.56,"close":23816.52,"source":"reported"},{"date":"2025-09","per":5.48,"eps":4549.76,"close":24920.92,"source":"reported"},{"date":"2025-10","per":5.36,"eps":4549.76,"close":24392.73,"source":"reported"},{"date":"2025-11","per":5.65,"eps":4549.76,"close":25690.28,"source":"reported"},{"date":"2025-12","per":6.16,"eps":4396.69,"close":27093.33,"source":"reported"},{"date":"2026-01","per":6.66,"eps":4396.69,"close":29270.47,"source":"reported"},{"date":"2026-02","per":8.08,"eps":4396.69,"close":35526.59,"source":"reported"},{"date":"2026-03","per":7.23,"eps":4376.09,"close":31628.54,"source":"reported"},{"date":"2026-04","per":7.52,"eps":4376.09,"close":32911.45,"source":"reported"},{"date":"2026-05","per":6.74,"eps":4376.09,"close":29504.96,"source":"reported"},{"date":"2026-06","per":6.51,"eps":4425.92,"close":28809.55,"source":"reported"},{"date":"2026-07","per":7.54,"eps":4425.92,"close":33379.34,"source":"reported"},{"date":"2026-08","per":7.64,"eps":4425.92,"close":33800.0,"source":"reported"},{"date":"2026-09","per":7.87,"eps":4425.92,"close":34850.0,"source":"reported"},{"date":"2026-10","per":6.73,"eps":4425.92,"close":29800.0,"source":"reported"}],"trailing_per_history_meta":{"avg":5.42,"std":1.58,"upper_1sd":7.0,"lower_1sd":3.84,"current":6.73,"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":4.08,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"C","percentile":64,"summary":"배당성향 28%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":27.9,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":3.6,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":13.6,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.08,"summary":"배당수익률 4.08%","metrics":[{"name":"배당수익률","value":4.08,"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":"6.8배"},{"label":"PBR","value":"0.6배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"2.5%"}],"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"},{"key":"view_distribution","label":"AI 장인 관점분포","as_of":"2026-10-22","age_days":2,"t_class":"T1","status":"available"}],"oldest":{"key":"view_distribution","label":"AI 장인 관점분포","age_days":2},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전 · AI 장인 관점분포 2일 전"},"view_distribution":{"available":true,"n":10,"agreement_level":"MEDIUM","agreement_label":"합의도 보통","coverage_level":"full","as_of":"2026-10-22"},"data_summary":{"axes_covered":4,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금","관점 분포"],"sections_available":18,"sections_total":25},"consensus":{"available":true,"analyst_count":19},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:42:06.354866+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"}}},"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":0.025109550130487556,"dividend_yield":null,"eps":1330.0,"revenue":7015932000000.0,"operating_income":1315672000000.0,"net_income":1026482000000.0,"market_cap":null,"profit_margin":0.14630729032151396,"operating_margin":0.18752633292340917,"roa":0.001616050296636783,"gross_margin":null,"total_equity":40880143000000.0,"total_assets":635179488000000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":7.9,"pbr":0.68,"roe":0.016023356507948568,"dividend_yield":4.08,"eps":871.07,"revenue":6713960000000.0,"operating_income":808155000000.0,"net_income":639433000000.0,"market_cap":24481400000000.0,"profit_margin":0.09523932224797288,"operating_margin":0.12036934983228974,"roa":0.0010438268760285302,"gross_margin":null,"total_equity":39906308000000.0,"total_assets":612585300000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.009025667916066373,"dividend_yield":null,"eps":465.49,"revenue":6698392000000.0,"operating_income":709064000000.0,"net_income":341705000000.0,"market_cap":null,"profit_margin":0.05101298938610938,"operating_margin":0.10585585316595386,"roa":0.0005681284572550677,"gross_margin":null,"total_equity":37859248000000.0,"total_assets":601457286000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.034763164929940395,"dividend_yield":null,"eps":1759.36,"revenue":6652920000000.0,"operating_income":988030000000.0,"net_income":1291504000000.0,"market_cap":null,"profit_margin":0.19412588758019036,"operating_margin":0.14851072912345256,"roa":0.002200340567027797,"gross_margin":null,"total_equity":37151508000000.0,"total_assets":586956410000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.02631189613433578,"dividend_yield":null,"eps":1280.17,"revenue":5846840000000.0,"operating_income":1108451000000.0,"net_income":939743000000.0,"market_cap":null,"profit_margin":0.16072664892488933,"operating_margin":0.18958120967907452,"roa":0.0017594467727167792,"gross_margin":null,"total_equity":35715518000000.0,"total_assets":534112776000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.01842625800600974,"dividend_yield":null,"eps":891.67,"revenue":6014140000000.0,"operating_income":869263000000.0,"net_income":654556000000.0,"market_cap":null,"profit_margin":0.1088361760783753,"operating_margin":0.1445365422155121,"roa":0.0012287602602746993,"gross_margin":null,"total_equity":35523002000000.0,"total_assets":532696264000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.012649884306480612,"dividend_yield":null,"eps":618.56,"revenue":6310600000000.0,"operating_income":674160000000.0,"net_income":454071000000.0,"market_cap":null,"profit_margin":0.0719536969543308,"operating_margin":0.10682977846797452,"roa":0.0008636578842716581,"gross_margin":null,"total_equity":35895269000000.0,"total_assets":525753320000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.025329201195334952,"dividend_yield":null,"eps":1249.16,"revenue":6255898000000.0,"operating_income":1177021000000.0,"net_income":916978000000.0,"market_cap":null,"profit_margin":0.14657815712468458,"operating_margin":0.18814581056148932,"roa":0.0016865352861433105,"gross_margin":null,"total_equity":36202405000000.0,"total_assets":543705197000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.02735630930736863,"dividend_yield":null,"eps":1309.82,"revenue":6161884000000.0,"operating_income":1253320000000.0,"net_income":961509000000.0,"market_cap":null,"profit_margin":0.15604139902666134,"operating_margin":0.2033988306173891,"roa":0.0018898282132751513,"gross_margin":null,"total_equity":35147614000000.0,"total_assets":508781165000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.024728879789949063,"dividend_yield":null,"eps":1142.81,"revenue":6159175000000.0,"operating_income":1150689000000.0,"net_income":838911000000.0,"market_cap":null,"profit_margin":0.13620509240279746,"operating_margin":0.1868251835676044,"roa":0.0016619754035699429,"gross_margin":null,"total_equity":33924343000000.0,"total_assets":504767398000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.0028435071018810096,"dividend_yield":null,"eps":129.37,"revenue":6087706000000.0,"operating_income":133345000000.0,"net_income":94966000000.0,"market_cap":null,"profit_margin":0.015599636381914632,"operating_margin":0.021903981565469816,"roa":0.0001906928890359432,"gross_margin":null,"total_equity":33397490000000.0,"total_assets":498004936000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.027636293451564802,"dividend_yield":null,"eps":1174.0,"revenue":5880507000000.0,"operating_income":1218246000000.0,"net_income":918116000000.0,"market_cap":null,"profit_margin":0.15612871475197632,"operating_margin":0.2071668310232434,"roa":0.001889450255907902,"gross_margin":null,"total_equity":33221387000000.0,"total_assets":485917000000000.0}],"current_price":30300.0,"change_pct":-2.88,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-02-14","close":16000.0},{"date":"2019-02-15","close":15650.0},{"date":"2019-02-18","close":15750.0},{"date":"2019-02-19","close":15550.0},{"date":"2019-02-20","close":15250.0},{"date":"2019-02-21","close":9474.4023},{"date":"2019-02-22","close":9317.54},{"date":"2019-02-25","close":9348.9131},{"date":"2019-02-26","close":9223.4258},{"date":"2019-02-27","close":9286.1699},{"date":"2019-02-28","close":9286.1699},{"date":"2019-03-04","close":9035.1904},{"date":"2019-03-05","close":8941.0752},{"date":"2019-03-06","close":9003.8193},{"date":"2019-03-07","close":8909.7021},{"date":"2019-03-08","close":8784.2148},{"date":"2019-03-11","close":8878.332},{"date":"2019-03-12","close":9035.1904},{"date":"2019-03-13","close":9129.3076},{"date":"2019-03-14","close":9003.8193},{"date":"2019-03-15","close":9317.54},{"date":"2019-03-18","close":9380.2871},{"date":"2019-03-19","close":9348.9131},{"date":"2019-03-20","close":9411.6592},{"date":"2019-03-21","close":9192.0547},{"date":"2019-03-22","close":8815.5879},{"date":"2019-03-25","close":8407.748},{"date":"2019-03-26","close":8376.377},{"date":"2019-03-27","close":8470.4932},{"date":"2019-03-28","close":8501.8633},{"date":"2019-03-29","close":8627.3545},{"date":"2019-04-01","close":8878.332},{"date":"2019-04-02","close":8941.0752},{"date":"2019-04-03","close":9035.1904},{"date":"2019-04-04","close":9066.5635},{"date":"2019-04-05","close":9035.1904},{"date":"2019-04-08","close":8972.4492},{"date":"2019-04-09","close":9003.8193},{"date":"2019-04-10","close":9003.8193},{"date":"2019-04-11","close":9003.8193},{"date":"2019-04-12","close":8972.4492},{"date":"2019-04-15","close":8972.4492},{"date":"2019-04-16","close":8909.7021},{"date":"2019-04-17","close":8878.332},{"date":"2019-04-18","close":8784.2148},{"date":"2019-04-19","close":8752.8408},{"date":"2019-04-22","close":8690.0967},{"date":"2019-04-23","close":8784.2148},{"date":"2019-04-24","close":8690.0967},{"date":"2019-04-25","close":8784.2148},{"date":"2019-04-26","close":8690.0967},{"date":"2019-04-29","close":8784.2148},{"date":"2019-04-30","close":8690.0967},{"date":"2019-05-02","close":8909.7021},{"date":"2019-05-03","close":8752.8408},{"date":"2019-05-07","close":8815.5879},{"date":"2019-05-08","close":8815.5879},{"date":"2019-05-09","close":8690.0967},{"date":"2019-05-10","close":8658.7266},{"date":"2019-05-13","close":8533.2373},{"date":"2019-05-14","close":8595.9805},{"date":"2019-05-15","close":8690.0967},{"date":"2019-05-16","close":8658.7266},{"date":"2019-05-17","close":8595.9805},{"date":"2019-05-20","close":8627.3545},{"date":"2019-05-21","close":8690.0967},{"date":"2019-05-22","close":8815.5879},{"date":"2019-05-23","close":8752.8408},{"date":"2019-05-24","close":8941.0752},{"date":"2019-05-27","close":8846.96},{"date":"2019-05-28","close":8878.332},{"date":"2019-05-29","close":8784.2148},{"date":"2019-05-30","close":8846.96},{"date":"2019-05-31","close":8721.4688},{"date":"2019-06-03","close":8784.2148},{"date":"2019-06-04","close":8846.96},{"date":"2019-06-05","close":8690.0967},{"date":"2019-06-07","close":8627.3545},{"date":"2019-06-10","close":8690.0967},{"date":"2019-06-11","close":8721.4688},{"date":"2019-06-12","close":8784.2148},{"date":"2019-06-13","close":8784.2148},{"date":"2019-06-14","close":8752.8408},{"date":"2019-06-17","close":8846.96},{"date":"2019-06-18","close":8846.96},{"date":"2019-06-19","close":9035.1904},{"date":"2019-06-20","close":9035.1904},{"date":"2019-06-21","close":8784.2148},{"date":"2019-06-24","close":8815.5879},{"date":"2019-06-25","close":8752.8408},{"date":"2019-06-26","close":8784.2148},{"date":"2019-06-27","close":8846.96},{"date":"2019-06-28","close":8815.5879},{"date":"2019-07-01","close":8784.2148},{"date":"2019-07-02","close":8815.5879},{"date":"2019-07-03","close":8721.4688},{"date":"2019-07-04","close":8784.2148},{"date":"2019-07-05","close":8815.5879},{"date":"2019-07-08","close":8690.0967},{"date":"2019-07-09","close":8595.9805},{"date":"2019-07-10","close":8564.6084},{"date":"2019-07-11","close":8721.4688},{"date":"2019-07-12","close":8690.0967},{"date":"2019-07-15","close":8658.7266},{"date":"2019-07-16","close":8721.4688},{"date":"2019-07-17","close":8658.7266},{"date":"2019-07-18","close":8658.7266},{"date":"2019-07-19","close":8658.7266},{"date":"2019-07-22","close":8658.7266},{"date":"2019-07-23","close":8784.2148},{"date":"2019-07-24","close":8784.2148},{"date":"2019-07-25","close":8595.9805},{"date":"2019-07-26","close":8470.4932},{"date":"2019-07-29","close":8250.8857},{"date":"2019-07-30","close":8188.144},{"date":"2019-07-31","close":8219.5156},{"date":"2019-08-01","close":8219.5156},{"date":"2019-08-02","close":7874.4204},{"date":"2019-08-05","close":7843.0488},{"date":"2019-08-06","close":7686.188},{"date":"2019-08-07","close":7592.0713},{"date":"2019-08-08","close":7592.0713},{"date":"2019-08-09","close":7623.4419},{"date":"2019-08-12","close":7497.9551},{"date":"2019-08-13","close":7372.4673},{"date":"2019-08-14","close":7278.3501},{"date":"2019-08-16","close":7090.1152},{"date":"2019-08-19","close":7278.3501},{"date":"2019-08-20","close":7278.3501},{"date":"2019-08-21","close":7278.3501},{"date":"2019-08-22","close":7309.7222},{"date":"2019-08-23","close":7246.9771},{"date":"2019-08-26","close":7246.9771},{"date":"2019-08-27","close":7058.7432},{"date":"2019-08-28","close":7027.3711},{"date":"2019-08-29","close":7058.7432},{"date":"2019-08-30","close":7466.582},{"date":"2019-09-02","close":7466.582},{"date":"2019-09-03","close":7466.582},{"date":"2019-09-04","close":7592.0713},{"date":"2019-09-05","close":7560.6992},{"date":"2019-09-06","close":7560.6992},{"date":"2019-09-09","close":7592.0713},{"date":"2019-09-10","close":7748.9302},{"date":"2019-09-11","close":7811.6753},{"date":"2019-09-16","close":7905.792},{"date":"2019-09-17","close":7874.4204},{"date":"2019-09-18","close":7874.4204},{"date":"2019-09-19","close":7780.3042},{"date":"2019-09-20","close":7905.792},{"date":"2019-09-23","close":7843.0488},{"date":"2019-09-24","close":7905.792},{"date":"2019-09-25","close":7780.3042},{"date":"2019-09-26","close":7905.792},{"date":"2019-09-27","close":7592.0713},{"date":"2019-09-30","close":7811.6753},{"date":"2019-10-01","close":7717.5615},{"date":"2019-10-02","close":7466.582},{"date":"2019-10-04","close":7466.582},{"date":"2019-10-07","close":7372.4673},{"date":"2019-10-08","close":7372.4673},{"date":"2019-10-10","close":7027.3711},{"date":"2019-10-11","close":7215.604},{"date":"2019-10-14","close":7403.8379},{"date":"2019-10-15","close":7341.0938},{"date":"2019-10-16","close":7403.8379},{"date":"2019-10-17","close":7592.0713},{"date":"2019-10-18","close":7560.6992},{"date":"2019-10-21","close":7623.4419},{"date":"2019-10-22","close":7905.792},{"date":"2019-10-23","close":7748.9302},{"date":"2019-10-24","close":7811.6753},{"date":"2019-10-25","close":7780.3042},{"date":"2019-10-28","close":7529.3262},{"date":"2019-10-29","close":7592.0713},{"date":"2019-10-30","close":7403.8379},{"date":"2019-10-31","close":7372.4673},{"date":"2019-11-01","close":7403.8379},{"date":"2019-11-04","close":7592.0713},{"date":"2019-11-05","close":7592.0713},{"date":"2019-11-06","close":7592.0713},{"date":"2019-11-07","close":7717.5615},{"date":"2019-11-08","close":7717.5615},{"date":"2019-11-11","close":7654.8169},{"date":"2019-11-12","close":7780.3042},{"date":"2019-11-13","close":7592.0713},{"date":"2019-11-14","close":7529.3262},{"date":"2019-11-15","close":7780.3042},{"date":"2019-11-18","close":7686.188},{"date":"2019-11-19","close":7654.8169},{"date":"2019-11-20","close":7686.188},{"date":"2019-11-21","close":7435.209},{"date":"2019-11-22","close":7560.6992},{"date":"2019-11-25","close":7497.9551},{"date":"2019-11-26","close":7435.209},{"date":"2019-11-27","close":7435.209},{"date":"2019-11-28","close":7403.8379},{"date":"2019-11-29","close":7341.0938},{"date":"2019-12-02","close":7341.0938},{"date":"2019-12-03","close":7246.9771},{"date":"2019-12-04","close":7246.9771},{"date":"2019-12-05","close":7152.8599},{"date":"2019-12-06","close":7121.4868},{"date":"2019-12-09","close":7184.2324},{"date":"2019-12-10","close":7121.4868},{"date":"2019-12-11","close":7121.4868},{"date":"2019-12-12","close":7403.8379},{"date":"2019-12-13","close":7623.4419},{"date":"2019-12-16","close":7497.9551},{"date":"2019-12-17","close":7435.209},{"date":"2019-12-18","close":7466.582},{"date":"2019-12-19","close":7529.3262},{"date":"2019-12-20","close":7529.3262},{"date":"2019-12-23","close":7623.4419},{"date":"2019-12-24","close":7560.6992},{"date":"2019-12-26","close":7686.188},{"date":"2019-12-27","close":7752.7354},{"date":"2019-12-30","close":7719.4619},{"date":"2020-01-02","close":7586.3667},{"date":"2020-01-03","close":7519.8193},{"date":"2020-01-06","close":7353.4531},{"date":"2020-01-07","close":7386.7271},{"date":"2020-01-08","close":7087.2632},{"date":"2020-01-09","close":7087.2632},{"date":"2020-01-10","close":6987.4429},{"date":"2020-01-13","close":7053.9902},{"date":"2020-01-14","close":7087.2632},{"date":"2020-01-15","close":7153.8105},{"date":"2020-01-16","close":7087.2632},{"date":"2020-01-17","close":7087.2632},{"date":"2020-01-20","close":7253.6304},{"date":"2020-01-21","close":7153.8105},{"date":"2020-01-22","close":7220.3569},{"date":"2020-01-23","close":7187.085},{"date":"2020-01-28","close":6887.6216},{"date":"2020-01-29","close":6920.8965},{"date":"2020-01-30","close":6920.8965},{"date":"2020-01-31","close":6754.5278},{"date":"2020-02-03","close":6721.2559},{"date":"2020-02-04","close":6754.5278},{"date":"2020-02-05","close":6821.0747},{"date":"2020-02-06","close":6987.4429},{"date":"2020-02-07","close":6854.3491},{"date":"2020-02-10","close":6754.5278},{"date":"2020-02-11","close":6887.6216},{"date":"2020-02-12","close":6887.6216},{"date":"2020-02-13","close":6854.3491},{"date":"2020-02-14","close":6787.8032},{"date":"2020-02-17","close":6821.0747},{"date":"2020-02-18","close":6721.2559},{"date":"2020-02-19","close":6687.9814},{"date":"2020-02-20","close":6621.4336},{"date":"2020-02-21","close":6528.2676},{"date":"2020-02-24","close":6255.4268},{"date":"2020-02-25","close":6514.9595},{"date":"2020-02-26","close":6528.2676},{"date":"2020-02-27","close":6594.8164},{"date":"2020-02-28","close":6395.1748},{"date":"2020-03-02","close":6315.3174},{"date":"2020-03-03","close":6302.0083},{"date":"2020-03-04","close":6408.4839},{"date":"2020-03-05","close":6262.0806},{"date":"2020-03-06","close":6122.3306},{"date":"2020-03-09","close":6122.3306},{"date":"2020-03-10","close":5656.502},{"date":"2020-03-11","close":5703.085},{"date":"2020-03-12","close":5470.1699},{"date":"2020-03-13","close":5170.707},{"date":"2020-03-16","close":5077.5425},{"date":"2020-03-17","close":4864.5918},{"date":"2020-03-18","close":4658.2959},{"date":"2020-03-19","close":4365.4873},{"date":"2020-03-20","close":4951.1025},{"date":"2020-03-23","close":4365.4873},{"date":"2020-03-24","close":4625.021},{"date":"2020-03-25","close":4931.1387},{"date":"2020-03-26","close":4857.937},{"date":"2020-03-27","close":5057.5781},{"date":"2020-03-30","close":4984.376},{"date":"2020-03-31","close":5090.8516},{"date":"2020-04-01","close":4837.9731},{"date":"2020-04-02","close":4917.8296},{"date":"2020-04-03","close":4857.937},{"date":"2020-04-06","close":5070.8872},{"date":"2020-04-07","close":5157.3984},{"date":"2020-04-08","close":5017.6499},{"date":"2020-04-09","close":5084.1968},{"date":"2020-04-10","close":5303.8018},{"date":"2020-04-13","close":5257.2197},{"date":"2020-04-14","close":5430.2412},{"date":"2020-04-16","close":5390.313},{"date":"2020-04-17","close":5470.1699},{"date":"2020-04-20","close":5403.6226},{"date":"2020-04-21","close":5283.8379},{"date":"2020-04-22","close":5303.8018},{"date":"2020-04-23","close":5263.874},{"date":"2020-04-24","close":5223.9468},{"date":"2020-04-27","close":5543.3721},{"date":"2020-04-28","close":5609.9185},{"date":"2020-04-29","close":5616.5728},{"date":"2020-05-04","close":5323.7661},{"date":"2020-05-06","close":5363.6948},{"date":"2020-05-07","close":5337.0757},{"date":"2020-05-08","close":5370.3501},{"date":"2020-05-11","close":5330.4219},{"date":"2020-05-12","close":5223.9468},{"date":"2020-05-13","close":5330.4219},{"date":"2020-05-14","close":5197.3271},{"date":"2020-05-15","close":5290.4937},{"date":"2020-05-18","close":5223.9468},{"date":"2020-05-19","close":5423.5869},{"date":"2020-05-20","close":5370.3501},{"date":"2020-05-21","close":5350.3867},{"date":"2020-05-22","close":5210.6362},{"date":"2020-05-25","close":5343.73},{"date":"2020-05-26","close":5450.2051},{"date":"2020-05-27","close":5563.3359},{"date":"2020-05-28","close":5816.2153},{"date":"2020-05-29","close":6075.7476},{"date":"2020-06-01","close":6069.0933},{"date":"2020-06-02","close":6455.0659},{"date":"2020-06-03","close":6887.6216},{"date":"2020-06-04","close":6654.7061},{"date":"2020-06-05","close":6687.9814},{"date":"2020-06-08","close":6687.9814},{"date":"2020-06-09","close":6554.8877},{"date":"2020-06-10","close":6541.5781},{"date":"2020-06-11","close":6355.2446},{"date":"2020-06-12","close":6222.1509},{"date":"2020-06-15","close":5909.3799},{"date":"2020-06-16","close":6282.0444},{"date":"2020-06-17","close":6175.5693},{"date":"2020-06-18","close":6135.6406},{"date":"2020-06-19","close":6195.5327},{"date":"2020-06-22","close":6115.6772},{"date":"2020-06-23","close":6095.7119},{"date":"2020-06-24","close":6155.6055},{"date":"2020-06-25","close":5916.0342},{"date":"2020-06-26","close":5949.3091},{"date":"2020-06-29","close":5782.9414},{"date":"2020-06-30","close":5862.7979},{"date":"2020-07-01","close":5942.6548},{"date":"2020-07-02","close":5936.0},{"date":"2020-07-03","close":5955.9629},{"date":"2020-07-06","close":6029.165},{"date":"2020-07-07","close":5942.6548},{"date":"2020-07-08","close":5862.7979},{"date":"2020-07-09","close":5796.2495},{"date":"2020-07-10","close":5596.6089},{"date":"2020-07-13","close":5723.0483},{"date":"2020-07-14","close":5656.502},{"date":"2020-07-15","close":5849.4873},{"date":"2020-07-16","close":5916.0342},{"date":"2020-07-17","close":5869.4526},{"date":"2020-07-20","close":5969.2729},{"date":"2020-07-21","close":5949.3091},{"date":"2020-07-22","close":5896.0713},{"date":"2020-07-23","close":5869.4526},{"date":"2020-07-24","close":5856.1426},{"date":"2020-07-27","close":5842.834},{"date":"2020-07-28","close":5776.2861},{"date":"2020-07-29","close":5769.6313},{"date":"2020-07-30","close":5776.2861},{"date":"2020-07-31","close":5656.502},{"date":"2020-08-03","close":5583.3003},{"date":"2020-08-04","close":5703.085},{"date":"2020-08-05","close":5696.4302},{"date":"2020-08-06","close":5769.6313},{"date":"2020-08-07","close":5749.668},{"date":"2020-08-10","close":5916.0342},{"date":"2020-08-11","close":6022.5107},{"date":"2020-08-12","close":6148.9497},{"date":"2020-08-13","close":6128.9868},{"date":"2020-08-14","close":6055.7842},{"date":"2020-08-18","close":5829.5239},{"date":"2020-08-19","close":5829.5239},{"date":"2020-08-20","close":5623.228},{"date":"2020-08-21","close":5716.3936},{"date":"2020-08-24","close":5776.2861},{"date":"2020-08-25","close":5862.7979},{"date":"2020-08-26","close":5856.1426},{"date":"2020-08-27","close":5729.7036},{"date":"2020-08-28","close":5749.668},{"date":"2020-08-31","close":5629.8823},{"date":"2020-09-01","close":5709.7393},{"date":"2020-09-02","close":5736.3574},{"date":"2020-09-03","close":5716.3936},{"date":"2020-09-04","close":5629.8823},{"date":"2020-09-07","close":5629.8823},{"date":"2020-09-08","close":5649.8467},{"date":"2020-09-09","close":5603.2637},{"date":"2020-09-10","close":5603.2637},{"date":"2020-09-11","close":5583.3003},{"date":"2020-09-14","close":5676.4668},{"date":"2020-09-15","close":5676.4668},{"date":"2020-09-16","close":5663.1567},{"date":"2020-09-17","close":5616.5728},{"date":"2020-09-18","close":5596.6089},{"date":"2020-09-21","close":5583.3003},{"date":"2020-09-22","close":5496.7896},{"date":"2020-09-23","close":5490.1343},{"date":"2020-09-24","close":5377.0039},{"date":"2020-09-25","close":5483.479},{"date":"2020-09-28","close":5609.9185},{"date":"2020-09-29","close":5709.7393},{"date":"2020-10-05","close":5756.3223},{"date":"2020-10-06","close":5656.502},{"date":"2020-10-07","close":5769.6313},{"date":"2020-10-08","close":5762.9775},{"date":"2020-10-12","close":5796.2495},{"date":"2020-10-13","close":5782.9414},{"date":"2020-10-14","close":5696.4302},{"date":"2020-10-15","close":5636.5376},{"date":"2020-10-16","close":5596.6089},{"date":"2020-10-19","close":5723.0483},{"date":"2020-10-20","close":5703.085},{"date":"2020-10-21","close":5789.5957},{"date":"2020-10-22","close":5909.3799},{"date":"2020-10-23","close":6135.6406},{"date":"2020-10-26","close":6075.7476},{"date":"2020-10-27","close":5876.1069},{"date":"2020-10-28","close":6029.165},{"date":"2020-10-29","close":5995.8916},{"date":"2020-10-30","close":5916.0342},{"date":"2020-11-02","close":6142.2959},{"date":"2020-11-03","close":6195.5327},{"date":"2020-11-04","close":6188.8784},{"date":"2020-11-05","close":6308.6621},{"date":"2020-11-06","close":6335.2822},{"date":"2020-11-09","close":6395.1748},{"date":"2020-11-10","close":6561.542},{"date":"2020-11-11","close":6721.2559},{"date":"2020-11-12","close":6621.4336},{"date":"2020-11-13","close":6501.6489},{"date":"2020-11-16","close":6581.5059},{"date":"2020-11-17","close":6594.8164},{"date":"2020-11-18","close":6654.7061},{"date":"2020-11-19","close":6588.1621},{"date":"2020-11-20","close":6634.7427},{"date":"2020-11-23","close":6687.9814},{"date":"2020-11-24","close":6721.2559},{"date":"2020-11-25","close":6754.5278},{"date":"2020-11-26","close":6854.3491},{"date":"2020-11-27","close":6787.8032},{"date":"2020-11-30","close":6541.5781},{"date":"2020-12-01","close":6721.2559},{"date":"2020-12-02","close":6787.8032},{"date":"2020-12-03","close":6721.2559},{"date":"2020-12-04","close":6687.9814},{"date":"2020-12-07","close":6687.9814},{"date":"2020-12-08","close":6621.4336},{"date":"2020-12-09","close":6654.7061},{"date":"2020-12-10","close":6687.9814},{"date":"2020-12-11","close":6854.3491},{"date":"2020-12-14","close":6721.2559},{"date":"2020-12-15","close":6654.7061},{"date":"2020-12-16","close":6687.9814},{"date":"2020-12-17","close":6721.2559},{"date":"2020-12-18","close":6621.4336},{"date":"2020-12-21","close":6654.7061},{"date":"2020-12-22","close":6634.7427},{"date":"2020-12-23","close":6654.7061},{"date":"2020-12-24","close":6754.5278},{"date":"2020-12-28","close":6754.5278},{"date":"2020-12-29","close":6685.5352},{"date":"2020-12-30","close":6713.1323},{"date":"2021-01-04","close":6561.3438},{"date":"2021-01-05","close":6630.3389},{"date":"2021-01-06","close":6609.6421},{"date":"2021-01-07","close":6789.0259},{"date":"2021-01-08","close":6837.3223},{"date":"2021-01-11","close":6706.2329},{"date":"2021-01-12","close":6706.2329},{"date":"2021-01-13","close":6933.9131},{"date":"2021-01-14","close":6968.4102},{"date":"2021-01-15","close":6844.2212},{"date":"2021-01-18","close":6726.9312},{"date":"2021-01-19","close":6830.4229},{"date":"2021-01-20","close":6720.0317},{"date":"2021-01-21","close":6651.0361},{"date":"2021-01-22","close":6568.2441},{"date":"2021-01-25","close":6568.2441},{"date":"2021-01-26","close":6423.356},{"date":"2021-01-27","close":6437.1558},{"date":"2021-01-28","close":6278.4697},{"date":"2021-01-29","close":6071.4858},{"date":"2021-02-01","close":6202.5752},{"date":"2021-02-02","close":6223.2729},{"date":"2021-02-03","close":6278.4697},{"date":"2021-02-04","close":6216.374},{"date":"2021-02-05","close":6437.1558},{"date":"2021-02-08","close":6492.3506},{"date":"2021-02-09","close":6492.3506},{"date":"2021-02-10","close":6609.6421},{"date":"2021-02-15","close":6657.9365},{"date":"2021-02-16","close":6637.2378},{"date":"2021-02-17","close":6609.6421},{"date":"2021-02-18","close":6519.9492},{"date":"2021-02-19","close":6616.54},{"date":"2021-02-22","close":6616.54},{"date":"2021-02-23","close":6623.4395},{"date":"2021-02-24","close":6664.8354},{"date":"2021-02-25","close":6775.2266},{"date":"2021-02-26","close":6609.6421},{"date":"2021-03-02","close":6713.1323},{"date":"2021-03-03","close":6740.729},{"date":"2021-03-04","close":6692.4341},{"date":"2021-03-05","close":6630.3389},{"date":"2021-03-08","close":6837.3223},{"date":"2021-03-09","close":6968.4102},{"date":"2021-03-10","close":6933.9131},{"date":"2021-03-11","close":6933.9131},{"date":"2021-03-12","close":7002.9077},{"date":"2021-03-15","close":6968.4102},{"date":"2021-03-16","close":6968.4102},{"date":"2021-03-17","close":6899.415},{"date":"2021-03-18","close":6933.9131},{"date":"2021-03-19","close":7002.9077},{"date":"2021-03-22","close":6968.4102},{"date":"2021-03-23","close":6933.9131},{"date":"2021-03-24","close":6858.0195},{"date":"2021-03-25","close":6885.6172},{"date":"2021-03-26","close":6899.415},{"date":"2021-03-29","close":6968.4102},{"date":"2021-03-30","close":6968.4102},{"date":"2021-03-31","close":6968.4102},{"date":"2021-04-01","close":6933.9131},{"date":"2021-04-02","close":6899.415},{"date":"2021-04-05","close":6933.9131},{"date":"2021-04-06","close":6968.4102},{"date":"2021-04-07","close":7347.8779},{"date":"2021-04-08","close":7313.3809},{"date":"2021-04-09","close":7106.3994},{"date":"2021-04-12","close":7175.3931},{"date":"2021-04-13","close":7140.8955},{"date":"2021-04-14","close":7175.3931},{"date":"2021-04-15","close":7175.3931},{"date":"2021-04-16","close":7071.9009},{"date":"2021-04-19","close":7071.9009},{"date":"2021-04-20","close":7175.3931},{"date":"2021-04-21","close":7002.9077},{"date":"2021-04-22","close":7244.3867},{"date":"2021-04-23","close":7244.3867},{"date":"2021-04-26","close":7313.3809},{"date":"2021-04-27","close":7347.8779},{"date":"2021-04-28","close":7451.3696},{"date":"2021-04-29","close":7416.8716},{"date":"2021-04-30","close":7382.376},{"date":"2021-05-03","close":7278.8828},{"date":"2021-05-04","close":7244.3867},{"date":"2021-05-06","close":7554.8618},{"date":"2021-05-07","close":7589.3574},{"date":"2021-05-10","close":7796.3398},{"date":"2021-05-11","close":7796.3398},{"date":"2021-05-12","close":7623.8555},{"date":"2021-05-13","close":7623.8555},{"date":"2021-05-14","close":7658.354},{"date":"2021-05-17","close":7658.354},{"date":"2021-05-18","close":7796.3398},{"date":"2021-05-20","close":7692.8496},{"date":"2021-05-21","close":7520.3628},{"date":"2021-05-24","close":7623.8555},{"date":"2021-05-25","close":7623.8555},{"date":"2021-05-26","close":7589.3574},{"date":"2021-05-27","close":7520.3628},{"date":"2021-05-28","close":7623.8555},{"date":"2021-05-31","close":7692.8496},{"date":"2021-06-01","close":7727.3462},{"date":"2021-06-02","close":7761.8433},{"date":"2021-06-03","close":7830.8364},{"date":"2021-06-04","close":8003.3228},{"date":"2021-06-07","close":8037.8208},{"date":"2021-06-08","close":8037.8208},{"date":"2021-06-09","close":7968.8247},{"date":"2021-06-10","close":7865.335},{"date":"2021-06-11","close":7865.335},{"date":"2021-06-14","close":7796.3398},{"date":"2021-06-15","close":7899.8315},{"date":"2021-06-16","close":8210.3047},{"date":"2021-06-17","close":8141.3105},{"date":"2021-06-18","close":8003.3228},{"date":"2021-06-21","close":7796.3398},{"date":"2021-06-22","close":7899.8315},{"date":"2021-06-23","close":7830.8364},{"date":"2021-06-24","close":8037.8208},{"date":"2021-06-25","close":8175.8071},{"date":"2021-06-28","close":8244.8027},{"date":"2021-06-29","close":8003.3228},{"date":"2021-06-30","close":7899.8315},{"date":"2021-07-01","close":7899.8315},{"date":"2021-07-02","close":7968.8247},{"date":"2021-07-05","close":8003.3228},{"date":"2021-07-06","close":8003.3228},{"date":"2021-07-07","close":7899.8315},{"date":"2021-07-08","close":7899.8315},{"date":"2021-07-09","close":7692.8496},{"date":"2021-07-12","close":7761.8433},{"date":"2021-07-13","close":7865.335},{"date":"2021-07-14","close":7830.8364},{"date":"2021-07-15","close":7830.8364},{"date":"2021-07-16","close":7830.8364},{"date":"2021-07-19","close":7796.3398},{"date":"2021-07-20","close":7761.8433},{"date":"2021-07-21","close":7761.8433},{"date":"2021-07-22","close":8037.8208},{"date":"2021-07-23","close":7727.3462},{"date":"2021-07-26","close":7589.3574},{"date":"2021-07-27","close":7658.354},{"date":"2021-07-28","close":7658.354},{"date":"2021-07-29","close":7728.2915},{"date":"2021-07-30","close":7588.4121},{"date":"2021-08-02","close":7588.4121},{"date":"2021-08-03","close":7658.354},{"date":"2021-08-04","close":7833.1997},{"date":"2021-08-05","close":7728.2915},{"date":"2021-08-06","close":7728.2915},{"date":"2021-08-09","close":7763.2607},{"date":"2021-08-10","close":7763.2607},{"date":"2021-08-11","close":7868.168},{"date":"2021-08-12","close":7833.1997},{"date":"2021-08-13","close":7763.2607},{"date":"2021-08-17","close":7728.2915},{"date":"2021-08-18","close":7728.2915},{"date":"2021-08-19","close":7518.4756},{"date":"2021-08-20","close":7378.5942},{"date":"2021-08-23","close":7483.5044},{"date":"2021-08-24","close":7658.354},{"date":"2021-08-25","close":7693.3218},{"date":"2021-08-26","close":7833.1997},{"date":"2021-08-27","close":7938.1079},{"date":"2021-08-30","close":7728.2915},{"date":"2021-08-31","close":7868.168},{"date":"2021-09-01","close":7903.1387},{"date":"2021-09-02","close":7868.168},{"date":"2021-09-03","close":7868.168},{"date":"2021-09-06","close":7763.2607},{"date":"2021-09-07","close":7693.3218},{"date":"2021-09-08","close":7763.2607},{"date":"2021-09-09","close":7553.4434},{"date":"2021-09-10","close":7658.354},{"date":"2021-09-13","close":7693.3218},{"date":"2021-09-14","close":7763.2607},{"date":"2021-09-15","close":7693.3218},{"date":"2021-09-16","close":7693.3218},{"date":"2021-09-17","close":7728.2915},{"date":"2021-09-23","close":7763.2607},{"date":"2021-09-24","close":7798.23},{"date":"2021-09-27","close":7868.168},{"date":"2021-09-28","close":7938.1079},{"date":"2021-09-29","close":7938.1079},{"date":"2021-09-30","close":8147.9277},{"date":"2021-10-01","close":8043.0176},{"date":"2021-10-05","close":8008.0488},{"date":"2021-10-06","close":8043.0176},{"date":"2021-10-07","close":8182.896},{"date":"2021-10-08","close":8112.957},{"date":"2021-10-12","close":8182.896},{"date":"2021-10-13","close":8252.835},{"date":"2021-10-14","close":8217.8682},{"date":"2021-10-15","close":8357.7461},{"date":"2021-10-18","close":8392.7158},{"date":"2021-10-19","close":8637.501},{"date":"2021-10-20","close":8812.3486},{"date":"2021-10-21","close":8917.2617},{"date":"2021-10-22","close":8917.2617},{"date":"2021-10-25","close":9092.1064},{"date":"2021-10-26","close":9301.9277},{"date":"2021-10-27","close":9371.8652},{"date":"2021-10-28","close":9231.9854},{"date":"2021-10-29","close":9266.9561},{"date":"2021-11-01","close":9336.8955},{"date":"2021-11-02","close":9406.834},{"date":"2021-11-03","close":9301.9277},{"date":"2021-11-04","close":9511.7441},{"date":"2021-11-05","close":9301.9277},{"date":"2021-11-08","close":9336.8955},{"date":"2021-11-09","close":9266.9561},{"date":"2021-11-10","close":9231.9854},{"date":"2021-11-11","close":9162.0479},{"date":"2021-11-12","close":9197.0156},{"date":"2021-11-15","close":9406.834},{"date":"2021-11-16","close":9476.7734},{"date":"2021-11-17","close":9371.8652},{"date":"2021-11-18","close":9441.8047},{"date":"2021-11-19","close":9162.0479},{"date":"2021-11-22","close":9336.8955},{"date":"2021-11-23","close":9406.834},{"date":"2021-11-24","close":9441.8047},{"date":"2021-11-25","close":9441.8047},{"date":"2021-11-26","close":9022.167},{"date":"2021-11-29","close":8882.2881},{"date":"2021-11-30","close":8812.3486},{"date":"2021-12-01","close":8707.4414},{"date":"2021-12-02","close":8742.4102},{"date":"2021-12-03","close":8917.2617},{"date":"2021-12-06","close":8987.1982},{"date":"2021-12-07","close":9127.0762},{"date":"2021-12-08","close":9127.0762},{"date":"2021-12-09","close":9127.0762},{"date":"2021-12-10","close":9092.1064},{"date":"2021-12-13","close":9197.0156},{"date":"2021-12-14","close":9231.9854},{"date":"2021-12-15","close":9301.9277},{"date":"2021-12-16","close":9336.8955},{"date":"2021-12-17","close":9476.7734},{"date":"2021-12-20","close":9301.9277},{"date":"2021-12-21","close":9406.834},{"date":"2021-12-22","close":9406.834},{"date":"2021-12-23","close":9406.834},{"date":"2021-12-24","close":9371.8652},{"date":"2021-12-27","close":9197.0156},{"date":"2021-12-28","close":9197.0156},{"date":"2021-12-29","close":9530.7803},{"date":"2021-12-30","close":9419.5244},{"date":"2022-01-03","close":12800.0},{"date":"2022-01-04","close":9642.0322},{"date":"2022-01-05","close":9679.1172},{"date":"2022-01-06","close":9530.7803},{"date":"2022-01-07","close":9716.2031},{"date":"2022-01-10","close":10346.6436},{"date":"2022-01-11","close":10791.6592},{"date":"2022-01-12","close":11051.2549},{"date":"2022-01-13","close":11125.4229},{"date":"2022-01-14","close":11125.4229},{"date":"2022-01-17","close":10977.083},{"date":"2022-01-18","close":11051.2549},{"date":"2022-01-19","close":11162.5068},{"date":"2022-01-20","close":10977.083},{"date":"2022-01-21","close":11014.168},{"date":"2022-01-24","close":10754.5752},{"date":"2022-01-25","close":10383.7275},{"date":"2022-01-26","close":10383.7275},{"date":"2022-01-27","close":10606.2363},{"date":"2022-01-28","close":10865.8301},{"date":"2022-02-03","close":10865.8301},{"date":"2022-02-04","close":11385.0146},{"date":"2022-02-07","close":11199.5908},{"date":"2022-02-08","close":11199.5908},{"date":"2022-02-09","close":11199.5908},{"date":"2022-02-10","close":11533.3545},{"date":"2022-02-11","close":11236.6768},{"date":"2022-02-14","close":10902.915},{"date":"2022-02-15","close":10754.5752},{"date":"2022-02-16","close":10865.8301},{"date":"2022-02-17","close":11051.2549},{"date":"2022-02-18","close":11014.168},{"date":"2022-02-21","close":10754.5752},{"date":"2022-02-22","close":10754.5752},{"date":"2022-02-23","close":10754.5752},{"date":"2022-02-24","close":10569.1523},{"date":"2022-02-25","close":10532.0654},{"date":"2022-02-28","close":10532.0654},{"date":"2022-03-02","close":10161.2197},{"date":"2022-03-03","close":10494.9824},{"date":"2022-03-04","close":10494.9824},{"date":"2022-03-07","close":9975.7939},{"date":"2022-03-08","close":10012.8799},{"date":"2022-03-10","close":10012.8799},{"date":"2022-03-11","close":10420.8115},{"date":"2022-03-14","close":10569.1523},{"date":"2022-03-15","close":10717.4893},{"date":"2022-03-16","close":10754.5752},{"date":"2022-03-17","close":10865.8301},{"date":"2022-03-18","close":10977.083},{"date":"2022-03-21","close":10977.083},{"date":"2022-03-22","close":11051.2549},{"date":"2022-03-23","close":11199.5908},{"date":"2022-03-24","close":11273.7617},{"date":"2022-03-25","close":11199.5908},{"date":"2022-03-28","close":11310.8467},{"date":"2022-03-29","close":11459.1855},{"date":"2022-03-30","close":11273.7617},{"date":"2022-03-31","close":11385.0146},{"date":"2022-04-01","close":11385.0146},{"date":"2022-04-04","close":11347.9326},{"date":"2022-04-05","close":11014.168},{"date":"2022-04-06","close":11125.4229},{"date":"2022-04-07","close":11236.6768},{"date":"2022-04-08","close":11273.7617},{"date":"2022-04-11","close":11459.1855},{"date":"2022-04-12","close":11459.1855},{"date":"2022-04-13","close":11347.9326},{"date":"2022-04-14","close":11422.1006},{"date":"2022-04-15","close":11273.7617},{"date":"2022-04-18","close":11310.8467},{"date":"2022-04-19","close":11718.7793},{"date":"2022-04-20","close":11867.1191},{"date":"2022-04-21","close":12015.458},{"date":"2022-04-22","close":12015.458},{"date":"2022-04-25","close":11718.7793},{"date":"2022-04-26","close":11644.6104},{"date":"2022-04-27","close":11347.9326},{"date":"2022-04-28","close":11347.9326},{"date":"2022-04-29","close":10939.998},{"date":"2022-05-02","close":11088.3379},{"date":"2022-05-03","close":11273.7617},{"date":"2022-05-04","close":11385.0146},{"date":"2022-05-06","close":11347.9326},{"date":"2022-05-09","close":15300.0},{"date":"2022-05-10","close":11088.3379},{"date":"2022-05-11","close":10865.8301},{"date":"2022-05-12","close":11162.5068},{"date":"2022-05-13","close":11644.6104},{"date":"2022-05-16","close":11644.6104},{"date":"2022-05-17","close":11644.6104},{"date":"2022-05-18","close":11051.2549},{"date":"2022-05-19","close":10532.0654},{"date":"2022-05-20","close":10828.7451},{"date":"2022-05-23","close":10865.8301},{"date":"2022-05-24","close":10977.083},{"date":"2022-05-25","close":10977.083},{"date":"2022-05-26","close":11014.168},{"date":"2022-05-27","close":11051.2549},{"date":"2022-05-30","close":11088.3379},{"date":"2022-05-31","close":11051.2549},{"date":"2022-06-02","close":10828.7451},{"date":"2022-06-03","close":10828.7451},{"date":"2022-06-07","close":10828.7451},{"date":"2022-06-08","close":10939.998},{"date":"2022-06-09","close":11051.2549},{"date":"2022-06-10","close":10939.998},{"date":"2022-06-13","close":10420.8115},{"date":"2022-06-14","close":10643.3213},{"date":"2022-06-15","close":10383.7275},{"date":"2022-06-16","close":10309.5596},{"date":"2022-06-17","close":10124.1338},{"date":"2022-06-20","close":9938.709},{"date":"2022-06-21","close":9864.542},{"date":"2022-06-22","close":9493.6943},{"date":"2022-06-23","close":9271.1855},{"date":"2022-06-24","close":9530.7803},{"date":"2022-06-27","close":9271.1855},{"date":"2022-06-28","close":9308.2695},{"date":"2022-06-29","close":9045.5361},{"date":"2022-06-30","close":9083.0693},{"date":"2022-07-01","close":9008.0029},{"date":"2022-07-04","close":8745.2705},{"date":"2022-07-05","close":8932.9355},{"date":"2022-07-06","close":8482.5361},{"date":"2022-07-07","close":8595.1348},{"date":"2022-07-08","close":8707.7363},{"date":"2022-07-11","close":8670.2041},{"date":"2022-07-12","close":8520.0693},{"date":"2022-07-13","close":8595.1348},{"date":"2022-07-14","close":8482.5361},{"date":"2022-07-15","close":8257.3369},{"date":"2022-07-18","close":8745.2705},{"date":"2022-07-19","close":8707.7363},{"date":"2022-07-20","close":8970.4717},{"date":"2022-07-21","close":9158.1367},{"date":"2022-07-22","close":9045.5361},{"date":"2022-07-25","close":8970.4717},{"date":"2022-07-26","close":8932.9355},{"date":"2022-07-27","close":8895.4033},{"date":"2022-07-28","close":8820.3359},{"date":"2022-07-29","close":8932.9355},{"date":"2022-08-01","close":8820.3359},{"date":"2022-08-02","close":8820.3359},{"date":"2022-08-03","close":8895.4033},{"date":"2022-08-04","close":8820.3359},{"date":"2022-08-05","close":8857.8682},{"date":"2022-08-08","close":9120.6045},{"date":"2022-08-09","close":9158.1367},{"date":"2022-08-10","close":9008.0029},{"date":"2022-08-11","close":9233.2031},{"date":"2022-08-12","close":9308.2695},{"date":"2022-08-16","close":9270.7363},{"date":"2022-08-17","close":9345.8027},{"date":"2022-08-18","close":9158.1367},{"date":"2022-08-19","close":9345.8027},{"date":"2022-08-22","close":9158.1367},{"date":"2022-08-23","close":9045.5361},{"date":"2022-08-24","close":9158.1367},{"date":"2022-08-25","close":9233.2031},{"date":"2022-08-26","close":9233.2031},{"date":"2022-08-29","close":9008.0029},{"date":"2022-08-30","close":9045.5361},{"date":"2022-08-31","close":9158.1367},{"date":"2022-09-01","close":8670.2041},{"date":"2022-09-02","close":8595.1348},{"date":"2022-09-05","close":8707.7363},{"date":"2022-09-06","close":8670.2041},{"date":"2022-09-07","close":8482.5361},{"date":"2022-09-08","close":8520.0693},{"date":"2022-09-13","close":8857.8682},{"date":"2022-09-14","close":8670.2041},{"date":"2022-09-15","close":8782.8027},{"date":"2022-09-16","close":8857.8682},{"date":"2022-09-19","close":8782.8027},{"date":"2022-09-20","close":8895.4033},{"date":"2022-09-21","close":8857.8682},{"date":"2022-09-22","close":8857.8682},{"date":"2022-09-23","close":8970.4717},{"date":"2022-09-26","close":8520.0693},{"date":"2022-09-27","close":8445.0029},{"date":"2022-09-28","close":8219.8047},{"date":"2022-09-29","close":8219.8047},{"date":"2022-09-30","close":8032.1362},{"date":"2022-10-04","close":8332.4023},{"date":"2022-10-05","close":8407.4707},{"date":"2022-10-06","close":8332.4023},{"date":"2022-10-07","close":8557.6045},{"date":"2022-10-11","close":8332.4023},{"date":"2022-10-12","close":8520.0693},{"date":"2022-10-13","close":8520.0693},{"date":"2022-10-14","close":8895.4033},{"date":"2022-10-17","close":8782.8027},{"date":"2022-10-18","close":8895.4033},{"date":"2022-10-19","close":9008.0029},{"date":"2022-10-20","close":9008.0029},{"date":"2022-10-21","close":8820.3359},{"date":"2022-10-24","close":8595.1348},{"date":"2022-10-25","close":8632.6689},{"date":"2022-10-26","close":8520.0693},{"date":"2022-10-27","close":8745.2705},{"date":"2022-10-28","close":8895.4033},{"date":"2022-10-31","close":8820.3359},{"date":"2022-11-01","close":8820.3359},{"date":"2022-11-02","close":8707.7363},{"date":"2022-11-03","close":8557.6045},{"date":"2022-11-04","close":8595.1348},{"date":"2022-11-07","close":8670.2041},{"date":"2022-11-08","close":8782.8027},{"date":"2022-11-09","close":8857.8682},{"date":"2022-11-10","close":8857.8682},{"date":"2022-11-11","close":8970.4717},{"date":"2022-11-14","close":8932.9355},{"date":"2022-11-15","close":8970.4717},{"date":"2022-11-16","close":9158.1367},{"date":"2022-11-17","close":8932.9355},{"date":"2022-11-18","close":8820.3359},{"date":"2022-11-21","close":9083.0693},{"date":"2022-11-22","close":9270.7363},{"date":"2022-11-23","close":9233.2031},{"date":"2022-11-24","close":9420.8701},{"date":"2022-11-25","close":9345.8027},{"date":"2022-11-28","close":9120.6045},{"date":"2022-11-29","close":9495.9365},{"date":"2022-11-30","close":9758.6699},{"date":"2022-12-01","close":9833.7373},{"date":"2022-12-02","close":9571.002},{"date":"2022-12-05","close":9608.5371},{"date":"2022-12-06","close":9571.002},{"date":"2022-12-07","close":9383.3379},{"date":"2022-12-08","close":9420.8701},{"date":"2022-12-09","close":9721.1367},{"date":"2022-12-12","close":9646.0693},{"date":"2022-12-13","close":9646.0693},{"date":"2022-12-14","close":9608.5371},{"date":"2022-12-15","close":9495.9365},{"date":"2022-12-16","close":9646.0693},{"date":"2022-12-19","close":9683.6025},{"date":"2022-12-20","close":9721.1367},{"date":"2022-12-21","close":9683.6025},{"date":"2022-12-22","close":9683.6025},{"date":"2022-12-23","close":9571.002},{"date":"2022-12-26","close":9571.002},{"date":"2022-12-27","close":9758.6699},{"date":"2022-12-28","close":9580.0586},{"date":"2022-12-29","close":9377.0928},{"date":"2023-01-02","close":9133.5283},{"date":"2023-01-03","close":9295.9053},{"date":"2023-01-04","close":9661.2471},{"date":"2023-01-05","close":10067.1816},{"date":"2023-01-06","close":10107.7744},{"date":"2023-01-09","close":10067.1816},{"date":"2023-01-10","close":10310.7412},{"date":"2023-01-11","close":10026.5869},{"date":"2023-01-12","close":10026.5869},{"date":"2023-01-13","close":10351.335},{"date":"2023-01-16","close":10797.8643},{"date":"2023-01-17","close":10432.5215},{"date":"2023-01-18","close":10391.9277},{"date":"2023-01-19","close":10148.3662},{"date":"2023-01-20","close":10310.7412},{"date":"2023-01-25","close":10489.3516},{"date":"2023-01-26","close":10854.6924},{"date":"2023-01-27","close":10943.999},{"date":"2023-01-30","close":10838.457},{"date":"2023-01-31","close":10416.2852},{"date":"2023-02-01","close":10391.9277},{"date":"2023-02-02","close":10188.959},{"date":"2023-02-03","close":10164.6045},{"date":"2023-02-06","close":10050.9424},{"date":"2023-02-07","close":9985.9941},{"date":"2023-02-08","close":10391.9277},{"date":"2023-02-09","close":10091.5361},{"date":"2023-02-10","close":10278.2666},{"date":"2023-02-13","close":10513.71},{"date":"2023-02-14","close":10221.4365},{"date":"2023-02-15","close":9904.8066},{"date":"2023-02-16","close":9847.9766},{"date":"2023-02-17","close":10067.1816},{"date":"2023-02-20","close":10059.0615},{"date":"2023-02-21","close":10059.0615},{"date":"2023-02-22","close":9896.6875},{"date":"2023-02-23","close":9912.9268},{"date":"2023-02-24","close":9994.1133},{"date":"2023-02-27","close":9864.2139},{"date":"2023-02-28","close":9904.8066},{"date":"2023-03-02","close":9709.958},{"date":"2023-03-03","close":9506.9912},{"date":"2023-03-06","close":9490.7529},{"date":"2023-03-07","close":9563.8213},{"date":"2023-03-08","close":9458.2793},{"date":"2023-03-09","close":9401.4453},{"date":"2023-03-10","close":9174.124},{"date":"2023-03-13","close":9255.3105},{"date":"2023-03-14","close":8938.6816},{"date":"2023-03-15","close":9011.751},{"date":"2023-03-16","close":8889.9707},{"date":"2023-03-17","close":9003.6309},{"date":"2023-03-20","close":8946.7998},{"date":"2023-03-21","close":9149.7686},{"date":"2023-03-22","close":9125.4131},{"date":"2023-03-23","close":9076.7002},{"date":"2023-03-24","close":8938.6816},{"date":"2023-03-27","close":8922.4453},{"date":"2023-03-28","close":9084.8174},{"date":"2023-03-29","close":9133.5283},{"date":"2023-03-30","close":9076.7002},{"date":"2023-03-31","close":9263.4287},{"date":"2023-04-03","close":9149.7686},{"date":"2023-04-04","close":9214.7168},{"date":"2023-04-05","close":9182.2422},{"date":"2023-04-06","close":9003.6309},{"date":"2023-04-07","close":9190.3623},{"date":"2023-04-10","close":9092.9375},{"date":"2023-04-11","close":9182.2422},{"date":"2023-04-12","close":9247.1924},{"date":"2023-04-13","close":9247.1924},{"date":"2023-04-14","close":9474.5156},{"date":"2023-04-17","close":9393.3281},{"date":"2023-04-18","close":9466.3955},{"date":"2023-04-19","close":9531.3457},{"date":"2023-04-20","close":9547.584},{"date":"2023-04-21","close":9539.4668},{"date":"2023-04-24","close":9474.5156},{"date":"2023-04-25","close":9677.4834},{"date":"2023-04-26","close":9539.4668},{"date":"2023-04-27","close":9433.9219},{"date":"2023-04-28","close":9523.2275},{"date":"2023-05-02","close":9515.1094},{"date":"2023-05-03","close":9385.209},{"date":"2023-05-04","close":9458.2793},{"date":"2023-05-08","close":9555.7041},{"date":"2023-05-09","close":9596.2969},{"date":"2023-05-10","close":9482.6338},{"date":"2023-05-11","close":9596.2969},{"date":"2023-05-12","close":9539.4668},{"date":"2023-05-15","close":9588.1777},{"date":"2023-05-16","close":9580.0586},{"date":"2023-05-17","close":9506.9912},{"date":"2023-05-18","close":9628.7715},{"date":"2023-05-19","close":9774.9082},{"date":"2023-05-22","close":9766.7891},{"date":"2023-05-23","close":9742.4316},{"date":"2023-05-24","close":9750.5508},{"date":"2023-05-25","close":9645.0078},{"date":"2023-05-26","close":9636.8916},{"date":"2023-05-30","close":9709.958},{"date":"2023-05-31","close":9726.1953},{"date":"2023-06-01","close":9612.5342},{"date":"2023-06-02","close":9653.127},{"date":"2023-06-05","close":9774.9082},{"date":"2023-06-07","close":9718.0752},{"date":"2023-06-08","close":9750.5508},{"date":"2023-06-09","close":9888.5693},{"date":"2023-06-12","close":9799.2637},{"date":"2023-06-13","close":9750.5508},{"date":"2023-06-14","close":9677.4834},{"date":"2023-06-15","close":9669.3633},{"date":"2023-06-16","close":9653.127},{"date":"2023-06-19","close":9693.7207},{"date":"2023-06-20","close":9750.5508},{"date":"2023-06-21","close":9645.0078},{"date":"2023-06-22","close":9783.0254},{"date":"2023-06-23","close":9685.6025},{"date":"2023-06-26","close":9709.958},{"date":"2023-06-27","close":9709.958},{"date":"2023-06-28","close":9726.1953},{"date":"2023-06-29","close":9569.5869},{"date":"2023-06-30","close":9717.9531},{"date":"2023-07-03","close":9833.3486},{"date":"2023-07-04","close":9734.4375},{"date":"2023-07-05","close":9643.7705},{"date":"2023-07-06","close":9396.4932},{"date":"2023-07-07","close":9363.5244},{"date":"2023-07-10","close":9388.251},{"date":"2023-07-11","close":9470.6758},{"date":"2023-07-12","close":9520.1328},{"date":"2023-07-13","close":9561.3438},{"date":"2023-07-14","close":9717.9531},{"date":"2023-07-17","close":9652.0127},{"date":"2023-07-18","close":9602.5576},{"date":"2023-07-19","close":9610.7979},{"date":"2023-07-20","close":9594.3145},{"date":"2023-07-21","close":9693.2246},{"date":"2023-07-24","close":9619.042},{"date":"2023-07-25","close":9594.3145},{"date":"2023-07-26","close":9701.4688},{"date":"2023-07-27","close":10006.4404},{"date":"2023-07-28","close":9462.4336},{"date":"2023-07-31","close":9602.5576},{"date":"2023-08-01","close":9643.7705},{"date":"2023-08-02","close":9602.5576},{"date":"2023-08-03","close":9536.6162},{"date":"2023-08-04","close":9561.3438},{"date":"2023-08-07","close":9503.6465},{"date":"2023-08-08","close":9495.4053},{"date":"2023-08-09","close":9412.9785},{"date":"2023-08-10","close":9388.251},{"date":"2023-08-11","close":9412.9785},{"date":"2023-08-14","close":9429.4639},{"date":"2023-08-16","close":9330.5537},{"date":"2023-08-17","close":9363.5244},{"date":"2023-08-18","close":9380.0088},{"date":"2023-08-21","close":9445.9502},{"date":"2023-08-22","close":9437.707},{"date":"2023-08-23","close":9536.6162},{"date":"2023-08-24","close":9561.3438},{"date":"2023-08-25","close":9528.373},{"date":"2023-08-28","close":9602.5576},{"date":"2023-08-29","close":9652.0127},{"date":"2023-08-30","close":9635.5273},{"date":"2023-08-31","close":9816.8623},{"date":"2023-09-01","close":9783.8945},{"date":"2023-09-04","close":9808.6221},{"date":"2023-09-05","close":9808.6221},{"date":"2023-09-06","close":9849.833},{"date":"2023-09-07","close":9849.833},{"date":"2023-09-08","close":9891.0449},{"date":"2023-09-11","close":9973.4707},{"date":"2023-09-12","close":9932.2578},{"date":"2023-09-13","close":10097.1084},{"date":"2023-09-14","close":10113.5938},{"date":"2023-09-15","close":10377.3564},{"date":"2023-09-18","close":10352.6289},{"date":"2023-09-19","close":10294.9287},{"date":"2023-09-20","close":10352.6289},{"date":"2023-09-21","close":10311.415},{"date":"2023-09-22","close":10327.9004},{"date":"2023-09-25","close":10245.4746},{"date":"2023-09-26","close":10220.3838},{"date":"2023-09-27","close":10253.8379},{"date":"2023-10-04","close":10069.8389},{"date":"2023-10-05","close":10019.6562},{"date":"2023-10-06","close":10295.6572},{"date":"2023-10-10","close":10387.6572},{"date":"2023-10-11","close":10421.1123},{"date":"2023-10-12","close":10471.293},{"date":"2023-10-13","close":10488.0225},{"date":"2023-10-16","close":10521.4746},{"date":"2023-10-17","close":10462.9297},{"date":"2023-10-18","close":10646.9307},{"date":"2023-10-19","close":10496.3828},{"date":"2023-10-20","close":10479.6572},{"date":"2023-10-23","close":10278.9287},{"date":"2023-10-24","close":10270.5664},{"date":"2023-10-25","close":10345.8389},{"date":"2023-10-26","close":10203.6562},{"date":"2023-10-27","close":10078.2012},{"date":"2023-10-30","close":9936.0186},{"date":"2023-10-31","close":9952.748},{"date":"2023-11-01","close":10086.5645},{"date":"2023-11-02","close":10061.4746},{"date":"2023-11-03","close":10153.4736},{"date":"2023-11-06","close":10513.1113},{"date":"2023-11-07","close":10379.292},{"date":"2023-11-08","close":10245.4736},{"date":"2023-11-09","close":10270.5664},{"date":"2023-11-10","close":10304.0195},{"date":"2023-11-13","close":10370.9316},{"date":"2023-11-14","close":10488.0225},{"date":"2023-11-15","close":10554.9316},{"date":"2023-11-16","close":10538.2021},{"date":"2023-11-17","close":10462.9297},{"date":"2023-11-20","close":10446.2012},{"date":"2023-11-21","close":10638.5664},{"date":"2023-11-22","close":10621.8389},{"date":"2023-11-23","close":10630.2031},{"date":"2023-11-24","close":10621.8389},{"date":"2023-11-27","close":10663.6572},{"date":"2023-11-28","close":10805.8389},{"date":"2023-11-29","close":10705.4746},{"date":"2023-11-30","close":10889.4756},{"date":"2023-12-01","close":10797.4756},{"date":"2023-12-04","close":10764.0225},{"date":"2023-12-05","close":10789.1113},{"date":"2023-12-06","close":10713.8398},{"date":"2023-12-07","close":10705.4746},{"date":"2023-12-08","close":10713.8398},{"date":"2023-12-11","close":10730.5674},{"date":"2023-12-12","close":10822.5654},{"date":"2023-12-13","close":10822.5654},{"date":"2023-12-14","close":10856.0205},{"date":"2023-12-15","close":10906.2041},{"date":"2023-12-18","close":10805.8389},{"date":"2023-12-19","close":10789.1113},{"date":"2023-12-20","close":10864.3838},{"date":"2023-12-21","close":10856.0205},{"date":"2023-12-22","close":10872.749},{"date":"2023-12-26","close":10872.749},{"date":"2023-12-27","close":10780.749},{"date":"2023-12-28","close":10872.749},{"date":"2024-01-02","close":10738.9297},{"date":"2024-01-03","close":10613.4756},{"date":"2024-01-04","close":10429.4736},{"date":"2024-01-05","close":10446.2012},{"date":"2024-01-08","close":10479.6572},{"date":"2024-01-09","close":10529.8398},{"date":"2024-01-10","close":10437.8389},{"date":"2024-01-11","close":10429.4736},{"date":"2024-01-12","close":10488.0225},{"date":"2024-01-15","close":10554.9316},{"date":"2024-01-16","close":10479.6572},{"date":"2024-01-17","close":10412.749},{"date":"2024-01-18","close":10429.4736},{"date":"2024-01-19","close":10554.9316},{"date":"2024-01-22","close":10546.5664},{"date":"2024-01-23","close":10705.4746},{"date":"2024-01-24","close":10872.749},{"date":"2024-01-25","close":10897.8408},{"date":"2024-01-26","close":10981.4766},{"date":"2024-01-29","close":11274.2041},{"date":"2024-01-30","close":11282.5674},{"date":"2024-01-31","close":11608.751},{"date":"2024-02-01","close":12052.0234},{"date":"2024-02-02","close":12302.9326},{"date":"2024-02-05","close":12336.3877},{"date":"2024-02-06","close":12194.2061},{"date":"2024-02-07","close":12127.2969},{"date":"2024-02-08","close":12219.2949},{"date":"2024-02-13","close":12026.9326},{"date":"2024-02-14","close":11725.8408},{"date":"2024-02-15","close":11851.2959},{"date":"2024-02-16","close":12336.3877},{"date":"2024-02-19","close":12595.6631},{"date":"2024-02-20","close":12261.1162},{"date":"2024-02-21","close":12378.2061},{"date":"2024-02-22","close":12403.2969},{"date":"2024-02-23","close":12478.5713},{"date":"2024-02-26","close":12236.0244},{"date":"2024-02-27","close":12495.2979},{"date":"2024-02-28","close":12687.5312},{"date":"2024-02-29","close":13019.5762},{"date":"2024-03-04","close":12792.3877},{"date":"2024-03-05","close":12643.8428},{"date":"2024-03-06","close":12670.0576},{"date":"2024-03-07","close":12643.8428},{"date":"2024-03-08","close":12486.5596},{"date":"2024-03-11","close":12451.6084},{"date":"2024-03-12","close":12469.084},{"date":"2024-03-13","close":12757.4375},{"date":"2024-03-14","close":13246.7637},{"date":"2024-03-15","close":13307.9287},{"date":"2024-03-18","close":13028.3125},{"date":"2024-03-19","close":12809.8652},{"date":"2024-03-20","close":12853.5547},{"date":"2024-03-21","close":13360.3564},{"date":"2024-03-22","close":13281.7148},{"date":"2024-03-25","close":13220.5479},{"date":"2024-03-26","close":13211.8115},{"date":"2024-03-27","close":12766.1738},{"date":"2024-03-28","close":12907.7266},{"date":"2024-03-29","close":12668.8604},{"date":"2024-04-01","close":12447.6846},{"date":"2024-04-02","close":12429.9912},{"date":"2024-04-03","close":12173.4268},{"date":"2024-04-04","close":12394.6035},{"date":"2024-04-05","close":12323.8262},{"date":"2024-04-08","close":12412.2969},{"date":"2024-04-09","close":12306.1328},{"date":"2024-04-11","close":12182.2734},{"date":"2024-04-12","close":11863.7852},{"date":"2024-04-15","close":11996.4893},{"date":"2024-04-16","close":11854.9375},{"date":"2024-04-17","close":11651.457},{"date":"2024-04-18","close":11943.4062},{"date":"2024-04-19","close":11978.7939},{"date":"2024-04-22","close":12518.458},{"date":"2024-04-23","close":12562.6953},{"date":"2024-04-24","close":12491.918},{"date":"2024-04-25","close":12403.4502},{"date":"2024-04-26","close":12695.3994},{"date":"2024-04-29","close":12553.8467},{"date":"2024-04-30","close":12589.2344},{"date":"2024-05-02","close":12368.0605},{"date":"2024-05-03","close":12500.7666},{"date":"2024-05-07","close":12553.8467},{"date":"2024-05-08","close":12828.1035},{"date":"2024-05-09","close":12686.5508},{"date":"2024-05-10","close":12854.6445},{"date":"2024-05-13","close":12907.7266},{"date":"2024-05-14","close":12775.0234},{"date":"2024-05-16","close":12951.9619},{"date":"2024-05-17","close":12898.8789},{"date":"2024-05-20","close":13040.4297},{"date":"2024-05-21","close":13155.4414},{"date":"2024-05-22","close":13111.207},{"date":"2024-05-23","close":12810.4102},{"date":"2024-05-24","close":12766.1738},{"date":"2024-05-27","close":12695.3994},{"date":"2024-05-28","close":12580.3877},{"date":"2024-05-29","close":12598.082},{"date":"2024-05-30","close":12412.2969},{"date":"2024-05-31","close":12536.1543},{"date":"2024-06-03","close":12606.9297},{"date":"2024-06-04","close":12447.6846},{"date":"2024-06-05","close":12456.5303},{"date":"2024-06-07","close":12633.4707},{"date":"2024-06-10","close":12474.2246},{"date":"2024-06-11","close":12474.2246},{"date":"2024-06-12","close":12545.0},{"date":"2024-06-13","close":12350.3652},{"date":"2024-06-14","close":12491.918},{"date":"2024-06-17","close":12341.5186},{"date":"2024-06-18","close":12491.918},{"date":"2024-06-19","close":12509.6123},{"date":"2024-06-20","close":12704.2461},{"date":"2024-06-21","close":12598.082},{"date":"2024-06-24","close":12819.2559},{"date":"2024-06-25","close":12943.1152},{"date":"2024-06-26","close":12801.5625},{"date":"2024-06-27","close":12944.8975},{"date":"2024-06-28","close":13159.8994},{"date":"2024-07-01","close":12900.1064},{"date":"2024-07-02","close":12971.7734},{"date":"2024-07-03","close":13115.1074},{"date":"2024-07-04","close":13303.2334},{"date":"2024-07-05","close":13222.6084},{"date":"2024-07-08","close":13204.6904},{"date":"2024-07-09","close":13159.8994},{"date":"2024-07-10","close":13133.0234},{"date":"2024-07-11","close":13330.1094},{"date":"2024-07-12","close":13294.2744},{"date":"2024-07-15","close":13213.6504},{"date":"2024-07-16","close":13231.5674},{"date":"2024-07-17","close":13312.1914},{"date":"2024-07-18","close":13348.0254},{"date":"2024-07-19","close":13321.1514},{"date":"2024-07-22","close":13374.9004},{"date":"2024-07-23","close":13312.1914},{"date":"2024-07-24","close":13141.9834},{"date":"2024-07-25","close":13016.5635},{"date":"2024-07-26","close":14494.7012},{"date":"2024-07-29","close":14629.0771},{"date":"2024-07-30","close":14046.7812},{"date":"2024-07-31","close":14100.5322},{"date":"2024-08-01","close":14181.1572},{"date":"2024-08-02","close":13554.0693},{"date":"2024-08-05","close":12523.8525},{"date":"2024-08-06","close":12676.1445},{"date":"2024-08-07","close":13016.5635},{"date":"2024-08-08","close":12944.8975},{"date":"2024-08-09","close":13141.9834},{"date":"2024-08-12","close":13213.6504},{"date":"2024-08-13","close":13455.5273},{"date":"2024-08-14","close":13679.4873},{"date":"2024-08-16","close":13813.8623},{"date":"2024-08-19","close":14369.2842},{"date":"2024-08-20","close":14790.3281},{"date":"2024-08-21","close":14736.5781},{"date":"2024-08-22","close":14870.9541},{"date":"2024-08-23","close":14817.2041},{"date":"2024-08-26","close":14835.1201},{"date":"2024-08-27","close":14584.2852},{"date":"2024-08-28","close":14360.3252},{"date":"2024-08-29","close":14360.3252},{"date":"2024-08-30","close":14351.3672},{"date":"2024-09-02","close":14593.2432},{"date":"2024-09-03","close":14539.4941},{"date":"2024-09-04","close":14333.4502},{"date":"2024-09-05","close":14378.2432},{"date":"2024-09-06","close":14306.5762},{"date":"2024-09-09","close":14127.4082},{"date":"2024-09-10","close":13975.1133},{"date":"2024-09-11","close":13365.9424},{"date":"2024-09-12","close":13580.9443},{"date":"2024-09-13","close":13813.8623},{"date":"2024-09-19","close":14154.2832},{"date":"2024-09-20","close":14019.9062},{"date":"2024-09-23","close":14073.6553},{"date":"2024-09-24","close":14109.4902},{"date":"2024-09-25","close":13921.3633},{"date":"2024-09-26","close":14423.0352},{"date":"2024-09-27","close":14368.6748},{"date":"2024-09-30","close":14042.5273},{"date":"2024-10-02","close":14006.2891},{"date":"2024-10-04","close":14124.0635},{"date":"2024-10-07","close":14486.4521},{"date":"2024-10-08","close":14359.6162},{"date":"2024-10-10","close":14495.5117},{"date":"2024-10-11","close":14413.9746},{"date":"2024-10-14","close":14984.7344},{"date":"2024-10-15","close":15011.9131},{"date":"2024-10-16","close":14921.3174},{"date":"2024-10-17","close":14876.0205},{"date":"2024-10-18","close":14866.959},{"date":"2024-10-21","close":14894.1387},{"date":"2024-10-22","close":15057.2129},{"date":"2024-10-23","close":15030.0332},{"date":"2024-10-24","close":15084.3906},{"date":"2024-10-25","close":15473.958},{"date":"2024-10-28","close":14549.8691},{"date":"2024-10-29","close":14640.4668},{"date":"2024-10-30","close":14404.915},{"date":"2024-10-31","close":13979.1094},{"date":"2024-11-01","close":14269.0186},{"date":"2024-11-04","close":14323.3779},{"date":"2024-11-05","close":14359.6162},{"date":"2024-11-06","close":14622.3477},{"date":"2024-11-07","close":14604.2285},{"date":"2024-11-08","close":14658.5869},{"date":"2024-11-11","close":14586.1094},{"date":"2024-11-12","close":14595.1689},{"date":"2024-11-13","close":14595.1689},{"date":"2024-11-14","close":14386.7949},{"date":"2024-11-15","close":14395.8545},{"date":"2024-11-18","close":14667.6455},{"date":"2024-11-19","close":14848.8398},{"date":"2024-11-20","close":15048.1533},{"date":"2024-11-21","close":15211.2285},{"date":"2024-11-22","close":15184.0488},{"date":"2024-11-25","close":15265.5869},{"date":"2024-11-26","close":15066.2725},{"date":"2024-11-27","close":15165.9297},{"date":"2024-11-28","close":15220.2891},{"date":"2024-11-29","close":15138.75},{"date":"2024-12-02","close":15356.1816},{"date":"2024-12-03","close":15582.6758},{"date":"2024-12-04","close":15147.8096},{"date":"2024-12-05","close":14577.0498},{"date":"2024-12-06","close":14667.6455},{"date":"2024-12-09","close":13870.3936},{"date":"2024-12-10","close":13988.168},{"date":"2024-12-11","close":14160.3037},{"date":"2024-12-12","close":14287.1387},{"date":"2024-12-13","close":14395.8545},{"date":"2024-12-16","close":14196.542},{"date":"2024-12-17","close":13806.9746},{"date":"2024-12-18","close":14250.9004},{"date":"2024-12-19","close":14033.4688},{"date":"2024-12-20","close":14115.0049},{"date":"2024-12-23","close":14178.4229},{"date":"2024-12-24","close":14259.96},{"date":"2024-12-26","close":14142.1836},{"date":"2024-12-27","close":13942.8701},{"date":"2024-12-30","close":13924.75},{"date":"2025-01-02","close":13852.2725},{"date":"2025-01-03","close":13825.0938},{"date":"2025-01-06","close":13979.1094},{"date":"2025-01-07","close":13988.168},{"date":"2025-01-08","close":13906.6309},{"date":"2025-01-09","close":13951.9287},{"date":"2025-01-10","close":14042.5273},{"date":"2025-01-13","close":14096.8857},{"date":"2025-01-14","close":14060.6475},{"date":"2025-01-15","close":14006.2891},{"date":"2025-01-16","close":14096.8857},{"date":"2025-01-17","close":14042.5273},{"date":"2025-01-20","close":14096.8857},{"date":"2025-01-21","close":14169.3623},{"date":"2025-01-22","close":14314.3184},{"date":"2025-01-23","close":14278.0791},{"date":"2025-01-24","close":14269.0186},{"date":"2025-01-31","close":14586.1094},{"date":"2025-02-03","close":14115.0049},{"date":"2025-02-04","close":14205.6006},{"date":"2025-02-05","close":14259.96},{"date":"2025-02-06","close":14160.3037},{"date":"2025-02-07","close":13942.8701},{"date":"2025-02-10","close":14776.3633},{"date":"2025-02-11","close":14857.8994},{"date":"2025-02-12","close":15265.5869},{"date":"2025-02-13","close":15573.6172},{"date":"2025-02-14","close":15446.7822},{"date":"2025-02-17","close":15519.2568},{"date":"2025-02-18","close":15618.915},{"date":"2025-02-19","close":15700.4521},{"date":"2025-02-20","close":15700.4521},{"date":"2025-02-21","close":15600.7939},{"date":"2025-02-24","close":15781.9883},{"date":"2025-02-25","close":15627.9727},{"date":"2025-02-26","close":15637.0312},{"date":"2025-02-27","close":16013.8291},{"date":"2025-02-28","close":15618.1934},{"date":"2025-03-04","close":15307.3379},{"date":"2025-03-05","close":15071.8398},{"date":"2025-03-06","close":15279.0791},{"date":"2025-03-07","close":15043.5791},{"date":"2025-03-10","close":15175.459},{"date":"2025-03-11","close":15053.0},{"date":"2025-03-12","close":15062.4189},{"date":"2025-03-13","close":15100.0986},{"date":"2025-03-14","close":15118.9385},{"date":"2025-03-17","close":15514.5742},{"date":"2025-03-18","close":15580.5137},{"date":"2025-03-19","close":15712.3916},{"date":"2025-03-20","close":15759.4902},{"date":"2025-03-21","close":15816.0127},{"date":"2025-03-24","close":15947.8916},{"date":"2025-03-25","close":15929.0488},{"date":"2025-03-26","close":15919.6318},{"date":"2025-03-27","close":15721.8125},{"date":"2025-03-28","close":15684.1328},{"date":"2025-03-31","close":15542.835},{"date":"2025-04-01","close":15825.4316},{"date":"2025-04-02","close":15778.3311},{"date":"2025-04-03","close":15665.293},{"date":"2025-04-04","close":15486.3154},{"date":"2025-04-07","close":14751.5625},{"date":"2025-04-08","close":14591.4258},{"date":"2025-04-09","close":14478.3848},{"date":"2025-04-10","close":15100.0986},{"date":"2025-04-11","close":14949.3799},{"date":"2025-04-14","close":15100.0986},{"date":"2025-04-15","close":15458.0547},{"date":"2025-04-16","close":15486.3154},{"date":"2025-04-17","close":15542.835},{"date":"2025-04-18","close":15806.5918},{"date":"2025-04-21","close":16004.4072},{"date":"2025-04-22","close":16079.7676},{"date":"2025-04-23","close":16164.5488},{"date":"2025-04-24","close":16202.2266},{"date":"2025-04-25","close":16296.4258},{"date":"2025-04-28","close":15834.8506},{"date":"2025-04-29","close":16296.4258},{"date":"2025-04-30","close":16682.6426},{"date":"2025-05-02","close":16692.0625},{"date":"2025-05-07","close":16795.6797},{"date":"2025-05-08","close":16786.1543},{"date":"2025-05-09","close":16852.8418},{"date":"2025-05-12","close":17005.2695},{"date":"2025-05-13","close":17005.2695},{"date":"2025-05-14","close":17110.0625},{"date":"2025-05-15","close":17205.3301},{"date":"2025-05-16","close":17186.2773},{"date":"2025-05-19","close":16995.7422},{"date":"2025-05-20","close":17148.1699},{"date":"2025-05-21","close":17138.6465},{"date":"2025-05-22","close":17129.1172},{"date":"2025-05-23","close":17214.8594},{"date":"2025-05-26","close":17433.9766},{"date":"2025-05-27","close":17424.4473},{"date":"2025-05-28","close":17472.082},{"date":"2025-05-29","close":18339.0156},{"date":"2025-05-30","close":18358.0703},{"date":"2025-06-02","close":17996.0527},{"date":"2025-06-04","close":19339.3262},{"date":"2025-06-05","close":19148.791},{"date":"2025-06-09","close":19529.8613},{"date":"2025-06-10","close":19529.8613},{"date":"2025-06-11","close":19482.2266},{"date":"2025-06-12","close":19577.4941},{"date":"2025-06-13","close":19577.4941},{"date":"2025-06-16","close":19910.9297},{"date":"2025-06-17","close":19910.9297},{"date":"2025-06-18","close":19910.9297},{"date":"2025-06-19","close":19863.2969},{"date":"2025-06-20","close":20339.6348},{"date":"2025-06-23","close":20339.6348},{"date":"2025-06-24","close":21149.4102},{"date":"2025-06-25","close":21435.2129},{"date":"2025-06-26","close":21482.8496},{"date":"2025-06-27","close":21435.2129},{"date":"2025-06-30","close":21387.5801},{"date":"2025-07-01","close":21387.5801},{"date":"2025-07-02","close":21530.4824},{"date":"2025-07-03","close":21959.1855},{"date":"2025-07-04","close":21816.2852},{"date":"2025-07-07","close":22340.2559},{"date":"2025-07-08","close":24197.9766},{"date":"2025-07-09","close":23721.6387},{"date":"2025-07-10","close":24007.4395},{"date":"2025-07-11","close":24626.6797},{"date":"2025-07-14","close":25436.4551},{"date":"2025-07-15","close":25484.0879},{"date":"2025-07-16","close":23769.2695},{"date":"2025-07-17","close":24007.4414},{"date":"2025-07-18","close":23674.002},{"date":"2025-07-21","close":23769.2695},{"date":"2025-07-22","close":23769.2695},{"date":"2025-07-23","close":23959.8047},{"date":"2025-07-24","close":24197.9746},{"date":"2025-07-25","close":24340.875},{"date":"2025-07-28","close":23483.4688},{"date":"2025-07-29","close":23483.4688},{"date":"2025-07-30","close":23816.9043},{"date":"2025-07-31","close":23531.1016},{"date":"2025-08-01","close":22483.1582},{"date":"2025-08-04","close":23102.3984},{"date":"2025-08-05","close":23721.6367},{"date":"2025-08-06","close":23864.5391},{"date":"2025-08-07","close":24344.709},{"date":"2025-08-08","close":24200.6602},{"date":"2025-08-11","close":23960.5723},{"date":"2025-08-12","close":24104.625},{"date":"2025-08-13","close":24248.6738},{"date":"2025-08-14","close":24440.7441},{"date":"2025-08-18","close":23720.4883},{"date":"2025-08-19","close":23720.4883},{"date":"2025-08-20","close":23816.5215},{"date":"2025-08-21","close":23816.5215},{"date":"2025-08-22","close":23912.5566},{"date":"2025-08-25","close":24008.5898},{"date":"2025-08-26","close":23672.4707},{"date":"2025-08-27","close":24056.6074},{"date":"2025-08-28","close":23816.5215},{"date":"2025-08-29","close":23816.5215},{"date":"2025-09-01","close":23528.418},{"date":"2025-09-02","close":23768.5039},{"date":"2025-09-03","close":23768.5039},{"date":"2025-09-04","close":23384.3672},{"date":"2025-09-05","close":23336.3496},{"date":"2025-09-08","close":23288.334},{"date":"2025-09-09","close":23720.4883},{"date":"2025-09-10","close":24728.8457},{"date":"2025-09-11","close":24440.7441},{"date":"2025-09-12","close":24632.8145},{"date":"2025-09-15","close":25401.0898},{"date":"2025-09-16","close":25689.1914},{"date":"2025-09-17","close":25161.0},{"date":"2025-09-18","close":25064.9668},{"date":"2025-09-19","close":26850.0},{"date":"2025-09-22","close":25305.0547},{"date":"2025-09-23","close":25401.0898},{"date":"2025-09-24","close":25593.1582},{"date":"2025-09-25","close":25689.1914},{"date":"2025-09-26","close":25161.0},{"date":"2025-09-29","close":25545.1387},{"date":"2025-09-30","close":24920.916},{"date":"2025-10-01","close":25016.9512},{"date":"2025-10-02","close":25209.0195},{"date":"2025-10-10","close":24344.709},{"date":"2025-10-13","close":24152.6406},{"date":"2025-10-14","close":23864.5391},{"date":"2025-10-15","close":24536.7793},{"date":"2025-10-16","close":24632.8145},{"date":"2025-10-17","close":24344.709},{"date":"2025-10-20","close":24920.916},{"date":"2025-10-21","close":25161.0},{"date":"2025-10-22","close":25161.0},{"date":"2025-10-23","close":24584.7969},{"date":"2025-10-24","close":24488.7637},{"date":"2025-10-27","close":24824.8828},{"date":"2025-10-28","close":24872.9004},{"date":"2025-10-29","close":24488.7637},{"date":"2025-10-30","close":24488.7637},{"date":"2025-10-31","close":24392.7266},{"date":"2025-11-03","close":24488.7637},{"date":"2025-11-04","close":25209.0195},{"date":"2025-11-05","close":24968.9355},{"date":"2025-11-06","close":25545.1387},{"date":"2025-11-07","close":24867.8066},{"date":"2025-11-10","close":25351.6133},{"date":"2025-11-11","close":25206.4727},{"date":"2025-11-12","close":26125.709},{"date":"2025-11-13","close":26125.709},{"date":"2025-11-14","close":25932.1875},{"date":"2025-11-17","close":25641.9004},{"date":"2025-11-18","close":24867.8066},{"date":"2025-11-19","close":25254.8516},{"date":"2025-11-20","close":25206.4727},{"date":"2025-11-21","close":25109.7109},{"date":"2025-11-24","close":24964.5684},{"date":"2025-11-25","close":24916.1855},{"date":"2025-11-26","close":25303.2344},{"date":"2025-11-27","close":25254.8555},{"date":"2025-11-28","close":25690.2812},{"date":"2025-12-01","close":26561.1387},{"date":"2025-12-02","close":28060.9492},{"date":"2025-12-03","close":27577.1387},{"date":"2025-12-04","close":27335.2344},{"date":"2025-12-05","close":27577.1387},{"date":"2025-12-08","close":27141.7109},{"date":"2025-12-09","close":27044.9492},{"date":"2025-12-10","close":26657.9004},{"date":"2025-12-11","close":26609.5195},{"date":"2025-12-12","close":26754.6621},{"date":"2025-12-15","close":26512.7578},{"date":"2025-12-16","close":26464.375},{"date":"2025-12-17","close":26803.0449},{"date":"2025-12-18","close":26512.7578},{"date":"2025-12-19","close":26851.4258},{"date":"2025-12-22","close":27528.7578},{"date":"2025-12-23","close":27286.8516},{"date":"2025-12-24","close":27577.1387},{"date":"2025-12-26","close":27383.6133},{"date":"2025-12-29","close":27335.2344},{"date":"2025-12-30","close":27093.3301},{"date":"2026-01-02","close":27141.7109},{"date":"2026-01-05","close":26996.5684},{"date":"2026-01-06","close":27383.6133},{"date":"2026-01-07","close":26851.4258},{"date":"2026-01-08","close":26367.6152},{"date":"2026-01-09","close":26415.998},{"date":"2026-01-12","close":26609.5195},{"date":"2026-01-13","close":26948.1855},{"date":"2026-01-14","close":27141.7109},{"date":"2026-01-15","close":27093.3301},{"date":"2026-01-16","close":26996.5684},{"date":"2026-01-19","close":26657.9004},{"date":"2026-01-20","close":27480.377},{"date":"2026-01-21","close":27915.8066},{"date":"2026-01-22","close":28157.709},{"date":"2026-01-23","close":28593.1387},{"date":"2026-01-26","close":28593.1387},{"date":"2026-01-27","close":29657.5215},{"date":"2026-01-28","close":29222.0898},{"date":"2026-01-29","close":29512.377},{"date":"2026-01-30","close":29270.4727},{"date":"2026-02-02","close":29125.3301},{"date":"2026-02-03","close":30286.4727},{"date":"2026-02-04","close":31012.1855},{"date":"2026-02-05","close":30867.0449},{"date":"2026-02-06","close":31399.2324},{"date":"2026-02-09","close":33431.2344},{"date":"2026-02-10","close":34447.2305},{"date":"2026-02-11","close":36624.3789},{"date":"2026-02-12","close":37882.2812},{"date":"2026-02-13","close":37688.7539},{"date":"2026-02-19","close":38124.1875},{"date":"2026-02-20","close":39478.8516},{"date":"2026-02-23","close":38995.043},{"date":"2026-02-24","close":37833.8984},{"date":"2026-02-25","close":37737.1367},{"date":"2026-02-26","close":37352.2695},{"date":"2026-02-27","close":35526.5938},{"date":"2026-03-03","close":34835.8008},{"date":"2026-03-04","close":31381.8262},{"date":"2026-03-05","close":33306.1836},{"date":"2026-03-06","close":32615.3867},{"date":"2026-03-09","close":31135.1113},{"date":"2026-03-10","close":31677.8809},{"date":"2026-03-11","close":32911.4414},{"date":"2026-03-12","close":32072.6191},{"date":"2026-03-13","close":31776.5664},{"date":"2026-03-16","close":31480.5117},{"date":"2026-03-17","close":32171.3047},{"date":"2026-03-18","close":33059.4688},{"date":"2026-03-19","close":33158.1562},{"date":"2026-03-20","close":33454.207},{"date":"2026-03-23","close":31283.1387},{"date":"2026-03-24","close":31875.25},{"date":"2026-03-25","close":32566.043},{"date":"2026-03-26","close":32763.4141},{"date":"2026-03-27","close":33158.1562},{"date":"2026-03-30","close":32023.2773},{"date":"2026-03-31","close":31628.5371},{"date":"2026-04-01","close":32418.0176},{"date":"2026-04-02","close":31776.5645},{"date":"2026-04-03","close":31529.8516},{"date":"2026-04-06","close":31973.9355},{"date":"2026-04-07","close":31431.168},{"date":"2026-04-08","close":32960.7852},{"date":"2026-04-09","close":32664.7305},{"date":"2026-04-10","close":33700.9258},{"date":"2026-04-13","close":33700.9258},{"date":"2026-04-14","close":34539.7461},{"date":"2026-04-15","close":34885.1406},{"date":"2026-04-16","close":35181.1953},{"date":"2026-04-17","close":35230.5391},{"date":"2026-04-20","close":35279.8789},{"date":"2026-04-21","close":35329.2266},{"date":"2026-04-22","close":34441.0586},{"date":"2026-04-23","close":34391.7148},{"date":"2026-04-24","close":34589.0859},{"date":"2026-04-27","close":32763.4141},{"date":"2026-04-28","close":33059.4688},{"date":"2026-04-29","close":33059.4688},{"date":"2026-04-30","close":32911.4453},{"date":"2026-05-04","close":32862.1016},{"date":"2026-05-06","close":32171.3047},{"date":"2026-05-07","close":32763.4141},{"date":"2026-05-08","close":32634.2676},{"date":"2026-05-11","close":32286.5664},{"date":"2026-05-12","close":31591.1641},{"date":"2026-05-13","close":30945.4316},{"date":"2026-05-14","close":31591.1641},{"date":"2026-05-15","close":31044.7754},{"date":"2026-05-18","close":30448.7168},{"date":"2026-05-19","close":30101.0137},{"date":"2026-05-20","close":29902.3281},{"date":"2026-05-21","close":30200.3574},{"date":"2026-05-22","close":31342.8047},{"date":"2026-05-26","close":30746.7461},{"date":"2026-05-27","close":30448.7168},{"date":"2026-05-28","close":29852.6562},{"date":"2026-05-29","close":29504.9551},{"date":"2026-06-01","close":29206.9258},{"date":"2026-06-02","close":29703.6406},{"date":"2026-06-04","close":30200.3574},{"date":"2026-06-05","close":30995.1035},{"date":"2026-06-08","close":28660.5371},{"date":"2026-06-09","close":29802.9844},{"date":"2026-06-10","close":29604.2988},{"date":"2026-06-11","close":29952.0},{"date":"2026-06-12","close":30945.4316},{"date":"2026-06-15","close":32336.2383},{"date":"2026-06-16","close":32832.9531},{"date":"2026-06-17","close":31938.8652},{"date":"2026-06-18","close":31342.8047},{"date":"2026-06-19","close":30846.0898},{"date":"2026-06-22","close":29653.9688},{"date":"2026-06-23","close":29256.5957},{"date":"2026-06-24","close":29057.9102},{"date":"2026-06-25","close":28859.2227},{"date":"2026-06-26","close":28163.8203},{"date":"2026-06-29","close":28908.8945},{"date":"2026-06-30","close":28809.5527},{"date":"2026-07-01","close":29157.2539},{"date":"2026-07-02","close":30001.6719},{"date":"2026-07-03","close":30548.0586},{"date":"2026-07-06","close":30945.4316},{"date":"2026-07-07","close":31342.8047},{"date":"2026-07-08","close":30498.3867},{"date":"2026-07-09","close":29852.6562},{"date":"2026-07-10","close":31243.4629},{"date":"2026-07-13","close":30995.1035},{"date":"2026-07-14","close":30498.3867},{"date":"2026-07-15","close":31094.4473},{"date":"2026-07-16","close":31293.1348},{"date":"2026-07-20","close":30349.373},{"date":"2026-07-21","close":30299.7012},{"date":"2026-07-22","close":30448.7168},{"date":"2026-07-23","close":30697.0742},{"date":"2026-07-24","close":30647.4023},{"date":"2026-07-27","close":32882.625},{"date":"2026-07-28","close":31541.4922},{"date":"2026-07-29","close":31839.5215},{"date":"2026-07-30","close":32485.2539},{"date":"2026-07-31","close":33379.3438},{"date":"2026-08-03","close":33130.9844},{"date":"2026-08-04","close":32981.9688},{"date":"2026-08-05","close":33130.9844},{"date":"2026-08-06","close":33280.0},{"date":"2026-08-07","close":34800.0},{"date":"2026-08-10","close":33350.0},{"date":"2026-08-11","close":33800.0},{"date":"2026-08-12","close":33000.0},{"date":"2026-08-13","close":33300.0},{"date":"2026-08-14","close":33700.0},{"date":"2026-08-18","close":33750.0},{"date":"2026-08-19","close":33500.0},{"date":"2026-08-20","close":31550.0},{"date":"2026-08-21","close":31750.0},{"date":"2026-08-24","close":31950.0},{"date":"2026-08-25","close":32600.0},{"date":"2026-08-26","close":33000.0},{"date":"2026-08-27","close":32950.0},{"date":"2026-08-28","close":33900.0},{"date":"2026-08-31","close":33800.0},{"date":"2026-09-01","close":34550.0},{"date":"2026-09-02","close":34500.0},{"date":"2026-09-03","close":34650.0},{"date":"2026-09-04","close":33200.0},{"date":"2026-09-07","close":34200.0},{"date":"2026-09-08","close":34050.0},{"date":"2026-09-09","close":33500.0},{"date":"2026-09-10","close":34000.0},{"date":"2026-09-11","close":35100.0},{"date":"2026-09-14","close":36800.0},{"date":"2026-09-15","close":36300.0},{"date":"2026-09-16","close":36300.0},{"date":"2026-09-17","close":36400.0},{"date":"2026-09-18","close":36150.0},{"date":"2026-09-21","close":36450.0},{"date":"2026-09-22","close":35850.0},{"date":"2026-09-23","close":35500.0},{"date":"2026-09-28","close":36200.0},{"date":"2026-09-29","close":36250.0},{"date":"2026-09-30","close":34850.0},{"date":"2026-10-01","close":33600.0},{"date":"2026-10-02","close":33750.0},{"date":"2026-10-06","close":33450.0},{"date":"2026-10-07","close":33400.0},{"date":"2026-10-08","close":32400.0},{"date":"2026-10-12","close":32150.0},{"date":"2026-10-13","close":31800.0},{"date":"2026-10-14","close":31150.0},{"date":"2026-10-15","close":31400.0},{"date":"2026-10-16","close":31600.0},{"date":"2026-10-19","close":31450.0},{"date":"2026-10-20","close":31700.0},{"date":"2026-10-21","close":31500.0},{"date":"2026-10-22","close":31200.0},{"date":"2026-10-23","close":29800.0}],"chart_data":[{"date":"2024-10-23","open":15057,"high":15130,"low":14948,"close":15030,"volume":1467225,"rsi_14":77.11,"sma_20":16066.0,"sma_60":15740.5,"sma_120":15085.92},{"date":"2024-10-24","open":15084,"high":15157,"low":14948,"close":15084,"volume":1138905,"rsi_14":79.31,"sma_20":16113.0,"sma_60":15770.33,"sma_120":15107.0},{"date":"2024-10-25","open":15130,"high":15492,"low":15093,"close":15474,"volume":6127970,"rsi_14":81.97,"sma_20":16179.5,"sma_60":15810.5,"sma_120":15132.5},{"date":"2024-10-28","open":15311,"high":15311,"low":14369,"close":14550,"volume":5814608,"rsi_14":51.19,"sma_20":16205.5,"sma_60":15836.0,"sma_120":15146.75},{"date":"2024-10-29","open":14577,"high":14731,"low":14496,"close":14640,"volume":1686278,"rsi_14":55.33,"sma_20":16208.5,"sma_60":15835.67,"sma_120":15163.17},{"date":"2024-10-30","open":14595,"high":14604,"low":14278,"close":14405,"volume":2281374,"rsi_14":48.34,"sma_20":16210.5,"sma_60":15828.5,"sma_120":15177.08},{"date":"2024-10-31","open":14405,"high":14441,"low":13979,"close":13979,"volume":3154873,"rsi_14":42.94,"sma_20":16207.0,"sma_60":15824.33,"sma_120":15189.17},{"date":"2024-11-01","open":14061,"high":14296,"low":13997,"close":14269,"volume":1720352,"rsi_14":37.22,"sma_20":16221.5,"sma_60":15824.5,"sma_120":15202.67},{"date":"2024-11-04","open":14260,"high":14323,"low":14043,"close":14323,"volume":1621083,"rsi_14":37.82,"sma_20":16232.5,"sma_60":15824.17,"sma_120":15216.17},{"date":"2024-11-05","open":14224,"high":14441,"low":14142,"close":14360,"volume":1442329,"rsi_14":39.87,"sma_20":16225.5,"sma_60":15836.17,"sma_120":15227.42},{"date":"2024-11-06","open":14387,"high":14622,"low":14269,"close":14622,"volume":1929026,"rsi_14":45.76,"sma_20":16240.0,"sma_60":15872.17,"sma_120":15242.42},{"date":"2024-11-07","open":14668,"high":14722,"low":14450,"close":14604,"volume":1892583,"rsi_14":45.62,"sma_20":16246.0,"sma_60":15905.0,"sma_120":15255.67},{"date":"2024-11-08","open":14704,"high":14767,"low":14577,"close":14659,"volume":1192692,"rsi_14":46.11,"sma_20":16259.5,"sma_60":15932.5,"sma_120":15268.92},{"date":"2024-11-11","open":14586,"high":14659,"low":14523,"close":14586,"volume":1022550,"rsi_14":41.98,"sma_20":16237.5,"sma_60":15960.0,"sma_120":15282.75},{"date":"2024-11-12","open":14523,"high":14677,"low":14459,"close":14595,"volume":1827661,"rsi_14":42.55,"sma_20":16214.5,"sma_60":15984.0,"sma_120":15295.0},{"date":"2024-11-13","open":14486,"high":14595,"low":14332,"close":14595,"volume":1591966,"rsi_14":41.46,"sma_20":16196.5,"sma_60":16006.67,"sma_120":15307.75},{"date":"2024-11-14","open":14631,"high":14631,"low":14369,"close":14387,"volume":1985227,"rsi_14":29.73,"sma_20":16169.5,"sma_60":16021.0,"sma_120":15317.25},{"date":"2024-11-15","open":14577,"high":14695,"low":14396,"close":14396,"volume":2222015,"rsi_14":45.64,"sma_20":16143.5,"sma_60":16031.33,"sma_120":15325.75},{"date":"2024-11-18","open":14396,"high":14767,"low":14378,"close":14668,"volume":2298628,"rsi_14":50.7,"sma_20":16131.0,"sma_60":16044.17,"sma_120":15337.17},{"date":"2024-11-19","open":14640,"high":14849,"low":14604,"close":14849,"volume":2776072,"rsi_14":61.72,"sma_20":16119.5,"sma_60":16050.0,"sma_120":15353.08},{"date":"2024-11-20","open":14840,"high":15121,"low":14840,"close":15048,"volume":2248291,"rsi_14":82.07,"sma_20":16120.5,"sma_60":16051.67,"sma_120":15371.25},{"date":"2024-11-21","open":15075,"high":15311,"low":14976,"close":15211,"volume":2487237,"rsi_14":80.59,"sma_20":16127.5,"sma_60":16057.33,"sma_120":15391.58},{"date":"2024-11-22","open":15211,"high":15302,"low":15084,"close":15184,"volume":1972050,"rsi_14":78.44,"sma_20":16111.5,"sma_60":16060.0,"sma_120":15412.75},{"date":"2024-11-25","open":15266,"high":15311,"low":15084,"close":15266,"volume":3639479,"rsi_14":79.07,"sma_20":16151.0,"sma_60":16065.17,"sma_120":15434.5},{"date":"2024-11-26","open":15130,"high":15238,"low":14958,"close":15066,"volume":1961300,"rsi_14":64.85,"sma_20":16174.5,"sma_60":16066.33,"sma_120":15456.17},{"date":"2024-11-27","open":15057,"high":15229,"low":15048,"close":15166,"volume":2137214,"rsi_14":67.82,"sma_20":16216.5,"sma_60":16074.0,"sma_120":15477.58},{"date":"2024-11-28","open":15211,"high":15266,"low":15057,"close":15220,"volume":1682075,"rsi_14":67.82,"sma_20":16285.0,"sma_60":16086.83,"sma_120":15498.83},{"date":"2024-11-29","open":15284,"high":15284,"low":15057,"close":15139,"volume":1752714,"rsi_14":67.43,"sma_20":16333.0,"sma_60":16098.17,"sma_120":15520.83},{"date":"2024-12-02","open":15284,"high":15474,"low":15238,"close":15356,"volume":2406710,"rsi_14":71.21,"sma_20":16390.0,"sma_60":16113.67,"sma_120":15544.75},{"date":"2024-12-03","open":15483,"high":15673,"low":15465,"close":15583,"volume":4053157,"rsi_14":74.44,"sma_20":16457.5,"sma_60":16128.83,"sma_120":15569.08},{"date":"2024-12-04","open":15420,"high":15447,"low":14831,"close":15148,"volume":4839734,"rsi_14":66.94,"sma_20":16486.5,"sma_60":16137.0,"sma_120":15590.92},{"date":"2024-12-05","open":15012,"high":15012,"low":14523,"close":14577,"volume":2850579,"rsi_14":53.23,"sma_20":16485.0,"sma_60":16138.5,"sma_120":15607.5},{"date":"2024-12-06","open":14541,"high":14840,"low":14323,"close":14668,"volume":2565675,"rsi_14":50.0,"sma_20":16485.5,"sma_60":16140.83,"sma_120":15624.25},{"date":"2024-12-09","open":14314,"high":14423,"low":13825,"close":13870,"volume":3703403,"rsi_14":34.92,"sma_20":16446.0,"sma_60":16129.83,"sma_120":15635.5},{"date":"2024-12-10","open":14006,"high":14088,"low":13916,"close":13988,"volume":2945711,"rsi_14":33.24,"sma_20":16412.5,"sma_60":16124.33,"sma_120":15646.5},{"date":"2024-12-11","open":13997,"high":14187,"low":13988,"close":14160,"volume":2881489,"rsi_14":33.43,"sma_20":16388.5,"sma_60":16124.83,"sma_120":15660.5},{"date":"2024-12-12","open":14242,"high":14332,"low":14160,"close":14287,"volume":3449376,"rsi_14":36.29,"sma_20":16383.0,"sma_60":16139.0,"sma_120":15674.25},{"date":"2024-12-13","open":14314,"high":14396,"low":14197,"close":14396,"volume":2366768,"rsi_14":36.81,"sma_20":16383.0,"sma_60":16151.17,"sma_120":15688.83},{"date":"2024-12-16","open":14505,"high":14595,"low":14187,"close":14197,"volume":2108736,"rsi_14":36.81,"sma_20":16357.0,"sma_60":16155.33,"sma_120":15699.75},{"date":"2024-12-17","open":14187,"high":14242,"low":13689,"close":13807,"volume":3371775,"rsi_14":31.06,"sma_20":16299.5,"sma_60":16146.0,"sma_120":15708.08},{"date":"2024-12-18","open":13907,"high":14269,"low":13898,"close":14251,"volume":1770457,"rsi_14":37.81,"sma_20":16255.5,"sma_60":16147.33,"sma_120":15718.42},{"date":"2024-12-19","open":14015,"high":14169,"low":13852,"close":14033,"volume":1604639,"rsi_14":36.56,"sma_20":16190.5,"sma_60":16143.67,"sma_120":15725.58},{"date":"2024-12-20","open":13934,"high":14115,"low":13861,"close":14115,"volume":6347927,"rsi_14":34.4,"sma_20":16131.5,"sma_60":16140.83,"sma_120":15734.83},{"date":"2024-12-23","open":14160,"high":14242,"low":13979,"close":14178,"volume":1556364,"rsi_14":31.59,"sma_20":16071.5,"sma_60":16142.67,"sma_120":15744.83},{"date":"2024-12-24","open":14197,"high":14260,"low":14115,"close":14260,"volume":827121,"rsi_14":37.17,"sma_20":16027.0,"sma_60":16136.67,"sma_120":15753.58},{"date":"2024-12-26","open":14269,"high":14269,"low":14079,"close":14142,"volume":1881752,"rsi_14":42.77,"sma_20":15970.5,"sma_60":16132.5,"sma_120":15763.67},{"date":"2024-12-27","open":13988,"high":14033,"low":13898,"close":13943,"volume":1040100,"rsi_14":38.37,"sma_20":15900.0,"sma_60":16130.67,"sma_120":15771.25},{"date":"2024-12-30","open":13861,"high":14106,"low":13861,"close":13925,"volume":1138635,"rsi_14":51.16,"sma_20":15833.0,"sma_60":16129.17,"sma_120":15777.33},{"date":"2025-01-02","open":13934,"high":14061,"low":13816,"close":13852,"volume":1141396,"rsi_14":47.04,"sma_20":15750.0,"sma_60":16124.17,"sma_120":15781.0},{"date":"2025-01-03","open":13889,"high":14006,"low":13789,"close":13825,"volume":1617557,"rsi_14":42.19,"sma_20":15653.0,"sma_60":16112.0,"sma_120":15785.17},{"date":"2025-01-06","open":13870,"high":14006,"low":13798,"close":13979,"volume":1262931,"rsi_14":42.92,"sma_20":15588.5,"sma_60":16105.0,"sma_120":15790.92},{"date":"2025-01-07","open":14015,"high":14133,"low":13943,"close":13988,"volume":1539096,"rsi_14":40.17,"sma_20":15556.0,"sma_60":16095.67,"sma_120":15797.17},{"date":"2025-01-08","open":13907,"high":14015,"low":13852,"close":13907,"volume":1579297,"rsi_14":42.59,"sma_20":15514.0,"sma_60":16086.33,"sma_120":15802.92},{"date":"2025-01-09","open":13898,"high":14052,"low":13898,"close":13952,"volume":1731631,"rsi_14":54.49,"sma_20":15518.5,"sma_60":16067.33,"sma_120":15807.25},{"date":"2025-01-10","open":13943,"high":14142,"low":13889,"close":14043,"volume":1873402,"rsi_14":41.73,"sma_20":15521.5,"sma_60":16049.5,"sma_120":15812.75},{"date":"2025-01-13","open":14033,"high":14169,"low":13988,"close":14097,"volume":1664145,"rsi_14":52.89,"sma_20":15518.0,"sma_60":16034.33,"sma_120":15819.5},{"date":"2025-01-14","open":14133,"high":14142,"low":13970,"close":14061,"volume":1365474,"rsi_14":47.41,"sma_20":15505.5,"sma_60":16019.33,"sma_120":15825.75},{"date":"2025-01-15","open":14070,"high":14224,"low":13970,"close":14006,"volume":1919248,"rsi_14":41.74,"sma_20":15484.0,"sma_60":16003.5,"sma_120":15830.75},{"date":"2025-01-16","open":14187,"high":14187,"low":14015,"close":14097,"volume":1446496,"rsi_14":42.24,"sma_20":15478.5,"sma_60":15988.83,"sma_120":15836.25},{"date":"2025-01-17","open":14015,"high":14124,"low":13961,"close":14043,"volume":1140057,"rsi_14":44.95,"sma_20":15491.5,"sma_60":15970.17,"sma_120":15841.5},{"date":"2025-01-20","open":14043,"high":14187,"low":14015,"close":14097,"volume":894957,"rsi_14":59.14,"sma_20":15483.0,"sma_60":15953.0,"sma_120":15846.75},{"date":"2025-01-21","open":14142,"high":14206,"low":14061,"close":14169,"volume":1156488,"rsi_14":63.64,"sma_20":15490.5,"sma_60":15936.17,"sma_120":15853.25},{"date":"2025-01-22","open":14260,"high":14414,"low":14224,"close":14314,"volume":1867978,"rsi_14":73.83,"sma_20":15501.5,"sma_60":15914.83,"sma_120":15862.67},{"date":"2025-01-23","open":14360,"high":14450,"low":14278,"close":14278,"volume":1611139,"rsi_14":73.15,"sma_20":15507.0,"sma_60":15909.83,"sma_120":15872.92},{"date":"2025-01-24","open":14332,"high":14360,"low":14215,"close":14269,"volume":1128567,"rsi_14":67.39,"sma_20":15507.5,"sma_60":15903.0,"sma_120":15869.33},{"date":"2025-01-31","open":14441,"high":14631,"low":14287,"close":14586,"volume":2647462,"rsi_14":76.19,"sma_20":15532.0,"sma_60":15906.33,"sma_120":15867.42},{"date":"2025-02-03","open":14396,"high":14441,"low":14052,"close":14115,"volume":2276627,"rsi_14":56.8,"sma_20":15541.5,"sma_60":15908.83,"sma_120":15866.58},{"date":"2025-02-04","open":14115,"high":14251,"low":14097,"close":14206,"volume":1701434,"rsi_14":58.05,"sma_20":15557.0,"sma_60":15907.67,"sma_120":15866.08},{"date":"2025-02-05","open":14206,"high":14396,"low":14197,"close":14260,"volume":1527395,"rsi_14":57.06,"sma_20":15579.5,"sma_60":15906.5,"sma_120":15865.33},{"date":"2025-02-06","open":14260,"high":14305,"low":13961,"close":14160,"volume":2604337,"rsi_14":52.0,"sma_20":15598.0,"sma_60":15902.83,"sma_120":15869.5},{"date":"2025-02-07","open":14043,"high":14133,"low":13916,"close":13943,"volume":2106335,"rsi_14":46.67,"sma_20":15596.0,"sma_60":15890.33,"sma_120":15881.25},{"date":"2025-02-10","open":14323,"high":15030,"low":14323,"close":14776,"volume":6554417,"rsi_14":65.12,"sma_20":15639.5,"sma_60":15893.5,"sma_120":15899.25},{"date":"2025-02-11","open":14776,"high":14858,"low":14686,"close":14858,"volume":1952372,"rsi_14":65.0,"sma_20":15692.0,"sma_60":15897.17,"sma_120":15914.83},{"date":"2025-02-12","open":15039,"high":15356,"low":15003,"close":15266,"volume":3196830,"rsi_14":71.16,"sma_20":15764.5,"sma_60":15909.67,"sma_120":15934.83},{"date":"2025-02-13","open":15311,"high":15746,"low":15302,"close":15574,"volume":4296481,"rsi_14":73.49,"sma_20":15849.0,"sma_60":15927.67,"sma_120":15955.83},{"date":"2025-02-14","open":15401,"high":15574,"low":15302,"close":15447,"volume":2047740,"rsi_14":69.97,"sma_20":15923.5,"sma_60":15943.33,"sma_120":15975.0},{"date":"2025-02-17","open":15528,"high":15546,"low":15401,"close":15519,"volume":1476631,"rsi_14":69.28,"sma_20":16004.0,"sma_60":15964.17,"sma_120":15992.58},{"date":"2025-02-18","open":15519,"high":15710,"low":15492,"close":15619,"volume":1210976,"rsi_14":71.02,"sma_20":16093.0,"sma_60":15986.67,"sma_120":16009.0},{"date":"2025-02-19","open":15619,"high":15854,"low":15546,"close":15700,"volume":1854169,"rsi_14":71.94,"sma_20":16181.5,"sma_60":16005.67,"sma_120":16024.92},{"date":"2025-02-20","open":15628,"high":15800,"low":15592,"close":15700,"volume":1576038,"rsi_14":68.92,"sma_20":16273.0,"sma_60":16021.33,"sma_120":16035.67},{"date":"2025-02-21","open":15710,"high":15764,"low":15601,"close":15601,"volume":1603485,"rsi_14":78.87,"sma_20":16356.0,"sma_60":16031.5,"sma_120":16041.58},{"date":"2025-02-24","open":15628,"high":15782,"low":15519,"close":15782,"volume":1866145,"rsi_14":79.59,"sma_20":16445.0,"sma_60":16042.0,"sma_120":16049.67},{"date":"2025-02-25","open":15746,"high":15818,"low":15619,"close":15628,"volume":1759234,"rsi_14":74.75,"sma_20":16517.5,"sma_60":16050.17,"sma_120":16055.08},{"date":"2025-02-26","open":15664,"high":15728,"low":15574,"close":15637,"volume":2294822,"rsi_14":77.63,"sma_20":16592.5,"sma_60":16057.0,"sma_120":16061.08},{"date":"2025-02-27","open":15910,"high":16014,"low":15712,"close":16014,"volume":2694852,"rsi_14":77.1,"sma_20":16655.0,"sma_60":16063.17,"sma_120":16064.75},{"date":"2025-02-28","open":15891,"high":15938,"low":15543,"close":15618,"volume":3469027,"rsi_14":55.47,"sma_20":16679.0,"sma_60":16060.5,"sma_120":16067.25},{"date":"2025-03-04","open":15524,"high":15646,"low":15270,"close":15307,"volume":2585981,"rsi_14":47.23,"sma_20":16712.5,"sma_60":16051.33,"sma_120":16069.08},{"date":"2025-03-05","open":15317,"high":15505,"low":15015,"close":15072,"volume":2610400,"rsi_14":33.07,"sma_20":16728.5,"sma_60":16039.5,"sma_120":16068.83},{"date":"2025-03-06","open":15204,"high":15288,"low":15081,"close":15279,"volume":1378181,"rsi_14":29.71,"sma_20":16752.5,"sma_60":16027.33,"sma_120":16070.5},{"date":"2025-03-07","open":15166,"high":15241,"low":15015,"close":15044,"volume":1538242,"rsi_14":28.4,"sma_20":16769.5,"sma_60":16006.83,"sma_120":16067.83},{"date":"2025-03-10","open":14978,"high":15185,"low":14931,"close":15175,"volume":1610137,"rsi_14":30.08,"sma_20":16805.5,"sma_60":15996.67,"sma_120":16066.83},{"date":"2025-03-11","open":15015,"high":15147,"low":14931,"close":15053,"volume":1545311,"rsi_14":25.58,"sma_20":16789.0,"sma_60":15994.83,"sma_120":16066.67},{"date":"2025-03-12","open":15015,"high":15204,"low":14996,"close":15062,"volume":1784582,"rsi_14":23.2,"sma_20":16768.5,"sma_60":15991.5,"sma_120":16066.17},{"date":"2025-03-13","open":15015,"high":15251,"low":15015,"close":15100,"volume":2680947,"rsi_14":24.41,"sma_20":16727.5,"sma_60":16003.5,"sma_120":16066.67},{"date":"2025-03-14","open":15072,"high":15204,"low":14987,"close":15119,"volume":1355815,"rsi_14":26.12,"sma_20":16670.5,"sma_60":16013.67,"sma_120":16069.0},{"date":"2025-03-17","open":15204,"high":15515,"low":15166,"close":15515,"volume":1726005,"rsi_14":32.21,"sma_20":16641.5,"sma_60":16027.67,"sma_120":16076.25},{"date":"2025-03-18","open":15505,"high":15694,"low":15505,"close":15581,"volume":1247855,"rsi_14":36.19,"sma_20":16612.0,"sma_60":16040.5,"sma_120":16089.75},{"date":"2025-03-19","open":15618,"high":15769,"low":15590,"close":15712,"volume":1600855,"rsi_14":39.26,"sma_20":16584.0,"sma_60":16053.67,"sma_120":16102.42},{"date":"2025-03-20","open":15712,"high":15854,"low":15684,"close":15759,"volume":1319247,"rsi_14":44.58,"sma_20":16554.0,"sma_60":16071.33,"sma_120":16113.33},{"date":"2025-03-21","open":15684,"high":15995,"low":15656,"close":15816,"volume":2703757,"rsi_14":54.93,"sma_20":16527.0,"sma_60":16097.17,"sma_120":16121.58},{"date":"2025-03-24","open":15759,"high":15995,"low":15759,"close":15948,"volume":797302,"rsi_14":67.53,"sma_20":16512.5,"sma_60":16117.17,"sma_120":16132.25},{"date":"2025-03-25","open":15901,"high":16004,"low":15797,"close":15929,"volume":1150451,"rsi_14":76.61,"sma_20":16487.0,"sma_60":16140.83,"sma_120":16142.25},{"date":"2025-03-26","open":15986,"high":16061,"low":15807,"close":15920,"volume":1066307,"rsi_14":72.67,"sma_20":16469.5,"sma_60":16162.83,"sma_120":16151.83},{"date":"2025-03-27","open":15825,"high":15920,"low":15689,"close":15722,"volume":1226618,"rsi_14":74.66,"sma_20":16441.0,"sma_60":16180.17,"sma_120":16161.42},{"date":"2025-03-28","open":15778,"high":15778,"low":15449,"close":15684,"volume":1340869,"rsi_14":69.85,"sma_20":16423.5,"sma_60":16195.33,"sma_120":16166.0},{"date":"2025-03-31","open":15496,"high":15609,"low":15392,"close":15543,"volume":1390399,"rsi_14":68.84,"sma_20":16419.5,"sma_60":16210.17,"sma_120":16171.33},{"date":"2025-04-01","open":15458,"high":15891,"low":15458,"close":15825,"volume":1305074,"rsi_14":74.25,"sma_20":16447.0,"sma_60":16233.67,"sma_120":16182.17},{"date":"2025-04-02","open":15684,"high":15825,"low":15618,"close":15778,"volume":1486320,"rsi_14":71.43,"sma_20":16484.5,"sma_60":16256.67,"sma_120":16192.92},{"date":"2025-04-03","open":15467,"high":15741,"low":15364,"close":15665,"volume":1993845,"rsi_14":66.29,"sma_20":16505.0,"sma_60":16279.0,"sma_120":16201.58},{"date":"2025-04-04","open":15609,"high":15656,"low":15354,"close":15486,"volume":1773026,"rsi_14":49.03,"sma_20":16528.5,"sma_60":16298.67,"sma_120":16205.33},{"date":"2025-04-07","open":15119,"high":15119,"low":14686,"close":14752,"volume":2659674,"rsi_14":30.53,"sma_20":16506.0,"sma_60":16302.5,"sma_120":16203.75},{"date":"2025-04-08","open":14902,"high":14940,"low":14591,"close":14591,"volume":2482702,"rsi_14":24.02,"sma_20":16481.5,"sma_60":16303.33,"sma_120":16199.5},{"date":"2025-04-09","open":14507,"high":14591,"low":14139,"close":14478,"volume":2439577,"rsi_14":21.19,"sma_20":16450.5,"sma_60":16303.67,"sma_120":16195.0},{"date":"2025-04-10","open":15062,"high":15138,"low":14931,"close":15100,"volume":2282253,"rsi_14":37.16,"sma_20":16450.5,"sma_60":16314.17,"sma_120":16190.75},{"date":"2025-04-11","open":14874,"high":14996,"low":14799,"close":14949,"volume":1529691,"rsi_14":32.21,"sma_20":16441.5,"sma_60":16320.33,"sma_120":16184.92},{"date":"2025-04-14","open":15110,"high":15204,"low":15062,"close":15100,"volume":1139752,"rsi_14":35.9,"sma_20":16419.5,"sma_60":16328.17,"sma_120":16181.25},{"date":"2025-04-15","open":15072,"high":15505,"low":15062,"close":15458,"volume":1392737,"rsi_14":42.98,"sma_20":16413.0,"sma_60":16343.0,"sma_120":16181.17},{"date":"2025-04-16","open":15402,"high":15505,"low":15354,"close":15486,"volume":1100948,"rsi_14":46.22,"sma_20":16401.0,"sma_60":16359.33,"sma_120":16181.42},{"date":"2025-04-17","open":15486,"high":15581,"low":15430,"close":15543,"volume":1273612,"rsi_14":47.75,"sma_20":16389.5,"sma_60":16375.0,"sma_120":16181.92},{"date":"2025-04-18","open":15562,"high":15844,"low":15524,"close":15807,"volume":924766,"rsi_14":54.05,"sma_20":16389.0,"sma_60":16396.33,"sma_120":16183.25},{"date":"2025-04-21","open":15807,"high":16014,"low":15788,"close":16004,"volume":1491709,"rsi_14":52.82,"sma_20":16392.0,"sma_60":16420.17,"sma_120":16186.58},{"date":"2025-04-22","open":16004,"high":16117,"low":15938,"close":16080,"volume":1742889,"rsi_14":54.71,"sma_20":16400.0,"sma_60":16444.0,"sma_120":16190.08},{"date":"2025-04-23","open":16165,"high":16202,"low":16042,"close":16165,"volume":1128943,"rsi_14":57.86,"sma_20":16413.0,"sma_60":16466.67,"sma_120":16190.75},{"date":"2025-04-24","open":16117,"high":16202,"low":16070,"close":16202,"volume":1015306,"rsi_14":61.8,"sma_20":16438.5,"sma_60":16490.67,"sma_120":16200.25},{"date":"2025-04-25","open":16202,"high":16334,"low":16202,"close":16296,"volume":1855981,"rsi_14":82.28,"sma_20":16471.0,"sma_60":16516.5,"sma_120":16209.75},{"date":"2025-04-28","open":16042,"high":16174,"low":15665,"close":15835,"volume":2661923,"rsi_14":73.08,"sma_20":16486.5,"sma_60":16528.33,"sma_120":16217.33},{"date":"2025-04-29","open":15901,"high":16325,"low":15891,"close":16296,"volume":2227194,"rsi_14":79.88,"sma_20":16511.5,"sma_60":16557.0,"sma_120":16232.92},{"date":"2025-04-30","open":16353,"high":16683,"low":16353,"close":16683,"volume":2783375,"rsi_14":78.19,"sma_20":16559.5,"sma_60":16590.83,"sma_120":16249.25},{"date":"2025-05-02","open":16523,"high":16777,"low":16409,"close":16692,"volume":1996652,"rsi_14":82.69,"sma_20":16614.0,"sma_60":16623.83,"sma_120":16265.17},{"date":"2025-05-07","open":16909,"high":17012,"low":16796,"close":16796,"volume":2828783,"rsi_14":82.37,"sma_20":16683.5,"sma_60":16660.5,"sma_120":16281.67},{"date":"2025-05-08","open":16843,"high":16939,"low":16786,"close":16786,"volume":2169995,"rsi_14":73.18,"sma_20":16781.5,"sma_60":16697.67,"sma_120":16294.0},{"date":"2025-05-09","open":16672,"high":16891,"low":16596,"close":16853,"volume":1035953,"rsi_14":73.58,"sma_20":16891.5,"sma_60":16720.67,"sma_120":16307.08},{"date":"2025-05-12","open":16748,"high":17053,"low":16748,"close":17005,"volume":1095799,"rsi_14":74.55,"sma_20":17015.5,"sma_60":16744.83,"sma_120":16321.0},{"date":"2025-05-13","open":16834,"high":17005,"low":16748,"close":17005,"volume":2332070,"rsi_14":71.66,"sma_20":17106.5,"sma_60":16761.5,"sma_120":16335.58},{"date":"2025-05-14","open":17015,"high":17282,"low":17005,"close":17110,"volume":1933239,"rsi_14":70.46,"sma_20":17211.0,"sma_60":16774.33,"sma_120":16351.0},{"date":"2025-05-15","open":17005,"high":17291,"low":16977,"close":17205,"volume":1238680,"rsi_14":70.71,"sma_20":17312.5,"sma_60":16791.17,"sma_120":16367.25},{"date":"2025-05-16","open":17234,"high":17262,"low":17120,"close":17186,"volume":766082,"rsi_14":68.97,"sma_20":17394.0,"sma_60":16806.33,"sma_120":16385.25},{"date":"2025-05-19","open":17101,"high":17253,"low":16986,"close":16996,"volume":947128,"rsi_14":62.9,"sma_20":17464.0,"sma_60":16816.33,"sma_120":16401.5},{"date":"2025-05-20","open":17101,"high":17234,"low":17053,"close":17148,"volume":1095956,"rsi_14":63.78,"sma_20":17539.0,"sma_60":16827.5,"sma_120":16416.58},{"date":"2025-05-21","open":17110,"high":17243,"low":17101,"close":17139,"volume":1077895,"rsi_14":78.64,"sma_20":17599.5,"sma_60":16838.5,"sma_120":16429.92},{"date":"2025-05-22","open":17081,"high":17215,"low":17015,"close":17129,"volume":1532740,"rsi_14":71.52,"sma_20":17649.0,"sma_60":16851.17,"sma_120":16441.33},{"date":"2025-05-23","open":17062,"high":17262,"low":17062,"close":17215,"volume":1231441,"rsi_14":64.29,"sma_20":17699.0,"sma_60":16862.0,"sma_120":16452.0},{"date":"2025-05-26","open":17196,"high":17434,"low":17120,"close":17434,"volume":1853678,"rsi_14":69.59,"sma_20":17756.0,"sma_60":16879.5,"sma_120":16464.83},{"date":"2025-05-27","open":17291,"high":17444,"low":17291,"close":17424,"volume":1134206,"rsi_14":66.67,"sma_20":17810.5,"sma_60":16896.67,"sma_120":16476.83},{"date":"2025-05-28","open":17339,"high":17653,"low":17329,"close":17472,"volume":2121395,"rsi_14":79.51,"sma_20":17862.5,"sma_60":16919.0,"sma_120":16491.08},{"date":"2025-05-29","open":17634,"high":18358,"low":17586,"close":18339,"volume":2559117,"rsi_14":87.86,"sma_20":17984.5,"sma_60":16963.5,"sma_120":16512.0},{"date":"2025-05-30","open":18530,"high":18768,"low":18263,"close":18358,"volume":6892555,"rsi_14":86.98,"sma_20":18083.0,"sma_60":17013.83,"sma_120":16532.58},{"date":"2025-06-02","open":18225,"high":18539,"low":17758,"close":17996,"volume":2937964,"rsi_14":72.61,"sma_20":18142.0,"sma_60":17062.0,"sma_120":16550.75},{"date":"2025-06-04","open":18892,"high":19387,"low":18434,"close":19339,"volume":4745709,"rsi_14":82.5,"sma_20":18271.0,"sma_60":17130.0,"sma_120":16578.67},{"date":"2025-06-05","open":19530,"high":19816,"low":19054,"close":19149,"volume":6099578,"rsi_14":77.57,"sma_20":18384.5,"sma_60":17198.83,"sma_120":16602.83},{"date":"2025-06-09","open":19482,"high":19816,"low":19387,"close":19530,"volume":4009445,"rsi_14":80.15,"sma_20":18528.5,"sma_60":17272.0,"sma_120":16634.33},{"date":"2025-06-10","open":19577,"high":20101,"low":19292,"close":19530,"volume":3775865,"rsi_14":84.28,"sma_20":18669.0,"sma_60":17347.33,"sma_120":16671.08},{"date":"2025-06-11","open":19482,"high":19673,"low":19101,"close":19482,"volume":2588639,"rsi_14":82.49,"sma_20":18799.0,"sma_60":17421.67,"sma_120":16706.58},{"date":"2025-06-12","open":19387,"high":19673,"low":19339,"close":19577,"volume":3270182,"rsi_14":83.16,"sma_20":18934.0,"sma_60":17497.0,"sma_120":16750.25},{"date":"2025-06-13","open":19577,"high":19816,"low":19339,"close":19577,"volume":2927534,"rsi_14":83.38,"sma_20":19063.5,"sma_60":17572.0,"sma_120":16792.83},{"date":"2025-06-16","open":19577,"high":19911,"low":19292,"close":19911,"volume":1930722,"rsi_14":84.43,"sma_20":19205.5,"sma_60":17645.83,"sma_120":16836.75},{"date":"2025-06-17","open":19863,"high":20292,"low":19625,"close":19911,"volume":3783122,"rsi_14":83.51,"sma_20":19348.5,"sma_60":17718.5,"sma_120":16879.5},{"date":"2025-06-18","open":19768,"high":20149,"low":19625,"close":19911,"volume":3772079,"rsi_14":83.72,"sma_20":19501.5,"sma_60":17788.83,"sma_120":16921.25},{"date":"2025-06-19","open":19911,"high":20101,"low":19673,"close":19863,"volume":2268869,"rsi_14":82.43,"sma_20":19644.0,"sma_60":17857.5,"sma_120":16964.42},{"date":"2025-06-20","open":19768,"high":20340,"low":19720,"close":20340,"volume":4291456,"rsi_14":80.35,"sma_20":19812.0,"sma_60":17933.5,"sma_120":17015.33},{"date":"2025-06-23","open":20054,"high":20435,"low":19863,"close":20340,"volume":2615392,"rsi_14":80.23,"sma_20":19980.5,"sma_60":18007.17,"sma_120":17062.17},{"date":"2025-06-24","open":20768,"high":21149,"low":20578,"close":21149,"volume":2588030,"rsi_14":92.33,"sma_20":20187.0,"sma_60":18095.33,"sma_120":17118.08},{"date":"2025-06-25","open":21292,"high":21673,"low":20959,"close":21435,"volume":3278835,"rsi_14":89.29,"sma_20":20397.0,"sma_60":18188.67,"sma_120":17175.75},{"date":"2025-06-26","open":21435,"high":21721,"low":20959,"close":21483,"volume":2807879,"rsi_14":96.23,"sma_20":20610.0,"sma_60":18286.33,"sma_120":17233.25},{"date":"2025-06-27","open":21530,"high":21769,"low":21245,"close":21435,"volume":2278918,"rsi_14":93.48,"sma_20":20818.0,"sma_60":18383.83,"sma_120":17289.58},{"date":"2025-06-30","open":21197,"high":21388,"low":20911,"close":21388,"volume":2117265,"rsi_14":91.49,"sma_20":20978.0,"sma_60":18483.0,"sma_120":17346.58},{"date":"2025-07-01","open":21721,"high":21912,"low":21292,"close":21388,"volume":2625837,"rsi_14":93.48,"sma_20":21137.0,"sma_60":18577.17,"sma_120":17405.42},{"date":"2025-07-02","open":21388,"high":21578,"low":21007,"close":21530,"volume":2357678,"rsi_14":93.62,"sma_20":21322.5,"sma_60":18674.67,"sma_120":17465.67},{"date":"2025-07-03","open":21626,"high":22007,"low":21483,"close":21959,"volume":1489222,"rsi_14":94.64,"sma_20":21460.0,"sma_60":18781.67,"sma_120":17530.33},{"date":"2025-07-04","open":22293,"high":22531,"low":21721,"close":21816,"volume":1871244,"rsi_14":88.46,"sma_20":21600.0,"sma_60":18889.33,"sma_120":17594.0},{"date":"2025-07-07","open":21959,"high":22388,"low":21626,"close":22340,"volume":1294598,"rsi_14":90.48,"sma_20":21747.5,"sma_60":19019.17,"sma_120":17660.83},{"date":"2025-07-08","open":22578,"high":24293,"low":22436,"close":24198,"volume":4141325,"rsi_14":94.12,"sma_20":21992.5,"sma_60":19184.33,"sma_120":17743.83},{"date":"2025-07-09","open":24722,"high":24722,"low":23722,"close":23722,"volume":3560707,"rsi_14":86.49,"sma_20":22215.0,"sma_60":19343.17,"sma_120":17823.42},{"date":"2025-07-10","open":23722,"high":24055,"low":23293,"close":24007,"volume":3408094,"rsi_14":85.98,"sma_20":22447.5,"sma_60":19496.0,"sma_120":17905.08},{"date":"2025-07-11","open":23960,"high":24722,"low":23865,"close":24627,"volume":2567076,"rsi_14":87.5,"sma_20":22712.5,"sma_60":19662.33,"sma_120":17991.33},{"date":"2025-07-14","open":24674,"high":25532,"low":24579,"close":25436,"volume":2788163,"rsi_14":87.5,"sma_20":23002.5,"sma_60":19840.17,"sma_120":18084.17},{"date":"2025-07-15","open":25722,"high":25818,"low":25246,"close":25484,"volume":2740907,"rsi_14":86.96,"sma_20":23295.0,"sma_60":20012.5,"sma_120":18177.75},{"date":"2025-07-16","open":25246,"high":25341,"low":23483,"close":23769,"volume":5459914,"rsi_14":66.0,"sma_20":23497.5,"sma_60":20154.33,"sma_120":18256.83},{"date":"2025-07-17","open":23960,"high":24293,"low":23579,"close":24007,"volume":1908554,"rsi_14":67.53,"sma_20":23715.0,"sma_60":20299.33,"sma_120":18337.17},{"date":"2025-07-18","open":23817,"high":24150,"low":23436,"close":23674,"volume":1947641,"rsi_14":65.0,"sma_20":23890.0,"sma_60":20433.83,"sma_120":18415.08},{"date":"2025-07-21","open":23341,"high":23912,"low":23341,"close":23769,"volume":1604998,"rsi_14":65.43,"sma_20":24070.0,"sma_60":20566.5,"sma_120":18493.33},{"date":"2025-07-22","open":23865,"high":24293,"low":23531,"close":23769,"volume":1660719,"rsi_14":64.78,"sma_20":24207.5,"sma_60":20697.83,"sma_120":18570.92},{"date":"2025-07-23","open":24055,"high":24341,"low":23817,"close":23960,"volume":2051536,"rsi_14":63.64,"sma_20":24340.0,"sma_60":20831.0,"sma_120":18648.83},{"date":"2025-07-24","open":24150,"high":24722,"low":24055,"close":24198,"volume":1776803,"rsi_14":66.03,"sma_20":24482.5,"sma_60":20967.67,"sma_120":18729.17},{"date":"2025-07-25","open":23960,"high":24865,"low":23960,"close":24341,"volume":1847938,"rsi_14":64.19,"sma_20":24635.0,"sma_60":21105.17,"sma_120":18810.83},{"date":"2025-07-28","open":24293,"high":24293,"low":23293,"close":23483,"volume":2905716,"rsi_14":44.09,"sma_20":24745.0,"sma_60":21235.83,"sma_120":18882.08},{"date":"2025-07-29","open":23198,"high":23674,"low":23102,"close":23483,"volume":1798981,"rsi_14":47.86,"sma_20":24855.0,"sma_60":21358.33,"sma_120":18957.67},{"date":"2025-07-30","open":23483,"high":23865,"low":23436,"close":23817,"volume":1072549,"rsi_14":48.31,"sma_20":24975.0,"sma_60":21479.83,"sma_120":19035.33},{"date":"2025-07-31","open":23579,"high":23817,"low":23150,"close":23531,"volume":1263832,"rsi_14":39.64,"sma_20":25057.5,"sma_60":21596.17,"sma_120":19110.0},{"date":"2025-08-01","open":23150,"high":23198,"low":22436,"close":22483,"volume":2052564,"rsi_14":23.28,"sma_20":25092.5,"sma_60":21692.33,"sma_120":19176.42},{"date":"2025-08-04","open":22340,"high":23245,"low":22293,"close":23102,"volume":1506850,"rsi_14":30.47,"sma_20":25132.5,"sma_60":21802.83,"sma_120":19250.25},{"date":"2025-08-05","open":23388,"high":23769,"low":23341,"close":23722,"volume":1671946,"rsi_14":49.52,"sma_20":25107.5,"sma_60":21923.0,"sma_120":19321.83},{"date":"2025-08-06","open":23531,"high":23912,"low":23531,"close":23865,"volume":1181727,"rsi_14":48.54,"sma_20":25115.0,"sma_60":22043.0,"sma_120":19393.92},{"date":"2025-08-07","open":23913,"high":24345,"low":23817,"close":24345,"volume":1573285,"rsi_14":54.9,"sma_20":25122.5,"sma_60":22168.0,"sma_120":19464.75},{"date":"2025-08-08","open":24153,"high":24297,"low":23769,"close":24201,"volume":1381061,"rsi_14":52.43,"sma_20":25090.0,"sma_60":22288.67,"sma_120":19531.5},{"date":"2025-08-11","open":24153,"high":24393,"low":23769,"close":23961,"volume":941651,"rsi_14":50.0,"sma_20":25002.5,"sma_60":22403.5,"sma_120":19597.33},{"date":"2025-08-12","open":23865,"high":24537,"low":23865,"close":24105,"volume":1061146,"rsi_14":49.53,"sma_20":24920.0,"sma_60":22521.17,"sma_120":19663.75},{"date":"2025-08-13","open":24153,"high":24489,"low":24105,"close":24249,"volume":1053541,"rsi_14":48.57,"sma_20":24935.0,"sma_60":22644.67,"sma_120":19730.5},{"date":"2025-08-14","open":24297,"high":24489,"low":24105,"close":24441,"volume":1694051,"rsi_14":49.06,"sma_20":24947.5,"sma_60":22768.83,"sma_120":19798.17},{"date":"2025-08-18","open":24105,"high":24249,"low":23480,"close":23720,"volume":1701630,"rsi_14":50.49,"sma_20":24940.0,"sma_60":22880.67,"sma_120":19859.58},{"date":"2025-08-19","open":23865,"high":23865,"low":23528,"close":23720,"volume":1402813,"rsi_14":50.49,"sma_20":24927.5,"sma_60":22992.67,"sma_120":19921.92},{"date":"2025-08-20","open":23913,"high":24009,"low":23096,"close":23817,"volume":1691692,"rsi_14":47.96,"sma_20":24920.0,"sma_60":23104.83,"sma_120":19983.42},{"date":"2025-08-21","open":24057,"high":24057,"low":23720,"close":23817,"volume":1468191,"rsi_14":51.09,"sma_20":24902.5,"sma_60":23213.17,"sma_120":20046.33},{"date":"2025-08-22","open":23913,"high":24297,"low":23817,"close":23913,"volume":1062815,"rsi_14":68.06,"sma_20":24877.5,"sma_60":23323.33,"sma_120":20110.0},{"date":"2025-08-25","open":24009,"high":24153,"low":23865,"close":24009,"volume":802075,"rsi_14":62.3,"sma_20":24850.0,"sma_60":23434.33,"sma_120":20176.67},{"date":"2025-08-26","open":24009,"high":24009,"low":23672,"close":23672,"volume":4084593,"rsi_14":45.45,"sma_20":24850.0,"sma_60":23524.33,"sma_120":20243.92},{"date":"2025-08-27","open":23817,"high":24105,"low":23720,"close":24057,"volume":699483,"rsi_14":50.0,"sma_20":24870.0,"sma_60":23620.67,"sma_120":20317.25},{"date":"2025-08-28","open":23865,"high":24297,"low":23817,"close":23817,"volume":1019927,"rsi_14":40.68,"sma_20":24860.0,"sma_60":23719.17,"sma_120":20390.58},{"date":"2025-08-29","open":24009,"high":24105,"low":23720,"close":23817,"volume":1122816,"rsi_14":42.86,"sma_20":24865.0,"sma_60":23794.17,"sma_120":20462.08},{"date":"2025-09-01","open":23913,"high":23961,"low":23384,"close":23528,"volume":869334,"rsi_14":42.11,"sma_20":24910.0,"sma_60":23867.5,"sma_120":20533.17},{"date":"2025-09-02","open":23432,"high":23769,"low":23432,"close":23769,"volume":635347,"rsi_14":44.07,"sma_20":24935.0,"sma_60":23938.33,"sma_120":20605.17},{"date":"2025-09-03","open":23576,"high":23913,"low":23576,"close":23769,"volume":451899,"rsi_14":41.07,"sma_20":24927.5,"sma_60":24009.17,"sma_120":20678.25},{"date":"2025-09-04","open":23672,"high":23672,"low":23192,"close":23384,"volume":1123215,"rsi_14":31.67,"sma_20":24892.5,"sma_60":24074.17,"sma_120":20747.92},{"date":"2025-09-05","open":23384,"high":23480,"low":23096,"close":23336,"volume":898346,"rsi_14":41.3,"sma_20":24840.0,"sma_60":24136.67,"sma_120":20816.83},{"date":"2025-09-08","open":23240,"high":23384,"low":22808,"close":23288,"volume":1234920,"rsi_14":40.43,"sma_20":24792.5,"sma_60":24198.33,"sma_120":20885.17},{"date":"2025-09-09","open":23432,"high":23769,"low":23288,"close":23720,"volume":1335898,"rsi_14":48.15,"sma_20":24780.0,"sma_60":24261.67,"sma_120":20953.75},{"date":"2025-09-10","open":23720,"high":24873,"low":23624,"close":24729,"volume":2911094,"rsi_14":62.67,"sma_20":24812.5,"sma_60":24342.5,"sma_120":21030.5},{"date":"2025-09-11","open":24681,"high":24777,"low":24057,"close":24441,"volume":2241200,"rsi_14":56.96,"sma_20":24822.5,"sma_60":24418.33,"sma_120":21103.58},{"date":"2025-09-12","open":24729,"high":24825,"low":24393,"close":24633,"volume":1392772,"rsi_14":58.02,"sma_20":24832.5,"sma_60":24498.33,"sma_120":21177.92},{"date":"2025-09-15","open":24633,"high":25545,"low":24537,"close":25401,"volume":1984146,"rsi_14":70.0,"sma_20":24920.0,"sma_60":24583.33,"sma_120":21258.42},{"date":"2025-09-16","open":25545,"high":25881,"low":25305,"close":25689,"volume":2606875,"rsi_14":69.32,"sma_20":25022.5,"sma_60":24673.33,"sma_120":21340.25},{"date":"2025-09-17","open":25641,"high":25641,"low":25017,"close":25161,"volume":1381231,"rsi_14":64.89,"sma_20":25092.5,"sma_60":24740.0,"sma_120":21417.67},{"date":"2025-09-18","open":25065,"high":25209,"low":24777,"close":25065,"volume":1309432,"rsi_14":63.54,"sma_20":25157.5,"sma_60":24800.0,"sma_120":21494.33},{"date":"2025-09-19","open":26100,"high":26850,"low":26000,"close":26850,"volume":3726019,"rsi_14":72.38,"sma_20":25255.0,"sma_60":24871.67,"sma_120":21579.0},{"date":"2025-09-22","open":25545,"high":25713,"low":25209,"close":25305,"volume":1124793,"rsi_14":64.55,"sma_20":25322.5,"sma_60":24935.83,"sma_120":21659.83},{"date":"2025-09-23","open":25065,"high":25449,"low":25017,"close":25401,"volume":1166667,"rsi_14":65.18,"sma_20":25412.5,"sma_60":25002.5,"sma_120":21742.75},{"date":"2025-09-24","open":25497,"high":25593,"low":25257,"close":25593,"volume":1457574,"rsi_14":71.3,"sma_20":25492.5,"sma_60":25072.5,"sma_120":21824.83},{"date":"2025-09-25","open":25401,"high":25785,"low":25353,"close":25689,"volume":2066869,"rsi_14":72.48,"sma_20":25590.0,"sma_60":25141.67,"sma_120":21908.17},{"date":"2025-09-26","open":25449,"high":25497,"low":24969,"close":25161,"volume":2175325,"rsi_14":66.39,"sma_20":25660.0,"sma_60":25194.17,"sma_120":21987.92},{"date":"2025-09-29","open":25545,"high":25785,"low":25353,"close":25545,"volume":1427066,"rsi_14":66.1,"sma_20":25765.0,"sma_60":25255.83,"sma_120":22072.58},{"date":"2025-09-30","open":25737,"high":25737,"low":24825,"close":24921,"volume":2031747,"rsi_14":51.82,"sma_20":25825.0,"sma_60":25297.5,"sma_120":22158.33},{"date":"2025-10-01","open":25017,"high":25113,"low":24633,"close":25017,"volume":807906,"rsi_14":55.66,"sma_20":25890.0,"sma_60":25308.33,"sma_120":22246.33},{"date":"2025-10-02","open":25354,"high":25741,"low":25064,"close":25209,"volume":1887118,"rsi_14":53.92,"sma_20":25975.0,"sma_60":25327.5,"sma_120":22335.33},{"date":"2025-10-10","open":25209,"high":25209,"low":24297,"close":24345,"volume":2432041,"rsi_14":39.0,"sma_20":26027.5,"sma_60":25330.0,"sma_120":22413.0},{"date":"2025-10-13","open":24297,"high":24297,"low":23769,"close":24153,"volume":2077888,"rsi_14":33.67,"sma_20":26072.5,"sma_60":25318.33,"sma_120":22490.33},{"date":"2025-10-14","open":23913,"high":24297,"low":23672,"close":23865,"volume":1425462,"rsi_14":35.48,"sma_20":26080.0,"sma_60":25287.5,"sma_120":22563.83},{"date":"2025-10-15","open":24057,"high":24681,"low":24009,"close":24537,"volume":1138563,"rsi_14":44.76,"sma_20":26070.0,"sma_60":25267.5,"sma_120":22640.0},{"date":"2025-10-16","open":24537,"high":24825,"low":24441,"close":24633,"volume":1544173,"rsi_14":36.96,"sma_20":26080.0,"sma_60":25279.17,"sma_120":22716.75},{"date":"2025-10-17","open":24249,"high":24489,"low":24057,"close":24345,"volume":1485449,"rsi_14":38.64,"sma_20":26065.0,"sma_60":25281.67,"sma_120":22790.5},{"date":"2025-10-20","open":24393,"high":24969,"low":24105,"close":24921,"volume":1505743,"rsi_14":44.9,"sma_20":26040.0,"sma_60":25300.0,"sma_120":22866.92},{"date":"2025-10-21","open":24873,"high":25545,"low":24681,"close":25161,"volume":1856665,"rsi_14":45.45,"sma_20":26012.5,"sma_60":25320.83,"sma_120":22943.67},{"date":"2025-10-22","open":24969,"high":25257,"low":24729,"close":25161,"volume":1803056,"rsi_14":44.33,"sma_20":26012.5,"sma_60":25341.67,"sma_120":23019.75},{"date":"2025-10-23","open":24777,"high":25017,"low":24393,"close":24585,"volume":2182493,"rsi_14":43.88,"sma_20":25987.5,"sma_60":25349.17,"sma_120":23090.08},{"date":"2025-10-24","open":24777,"high":24873,"low":24393,"close":24489,"volume":1691308,"rsi_14":38.04,"sma_20":25920.0,"sma_60":25350.83,"sma_120":23159.25},{"date":"2025-10-27","open":24585,"high":24873,"low":24489,"close":24825,"volume":1657636,"rsi_14":48.84,"sma_20":25895.0,"sma_60":25355.83,"sma_120":23230.5},{"date":"2025-10-28","open":24633,"high":24969,"low":24441,"close":24873,"volume":1723058,"rsi_14":48.24,"sma_20":25867.5,"sma_60":25376.67,"sma_120":23306.25},{"date":"2025-10-29","open":25113,"high":25161,"low":24297,"close":24489,"volume":1890431,"rsi_14":44.09,"sma_20":25810.0,"sma_60":25390.83,"sma_120":23374.58},{"date":"2025-10-30","open":24297,"high":25065,"low":24297,"close":24489,"volume":2588281,"rsi_14":51.9,"sma_20":25747.5,"sma_60":25399.17,"sma_120":23439.5},{"date":"2025-10-31","open":24681,"high":24729,"low":24345,"close":24393,"volume":2130997,"rsi_14":53.25,"sma_20":25707.5,"sma_60":25410.83,"sma_120":23503.5},{"date":"2025-11-03","open":24393,"high":24585,"low":24201,"close":24489,"volume":1795113,"rsi_14":58.9,"sma_20":25652.5,"sma_60":25442.5,"sma_120":23567.42},{"date":"2025-11-04","open":24393,"high":25401,"low":24297,"close":25209,"volume":4315395,"rsi_14":59.46,"sma_20":25667.5,"sma_60":25475.83,"sma_120":23639.33},{"date":"2025-11-05","open":25545,"high":25545,"low":24633,"close":24969,"volume":2654620,"rsi_14":54.55,"sma_20":25665.0,"sma_60":25494.17,"sma_120":23708.58},{"date":"2025-11-06","open":25305,"high":25881,"low":25065,"close":25545,"volume":3934071,"rsi_14":65.06,"sma_20":25692.5,"sma_60":25520.0,"sma_120":23781.5},{"date":"2025-11-07","open":26029,"high":26077,"low":24578,"close":24868,"volume":2750063,"rsi_14":47.19,"sma_20":25710.0,"sma_60":25525.83,"sma_120":23846.92},{"date":"2025-11-10","open":25400,"high":25981,"low":25255,"close":25352,"volume":3344013,"rsi_14":50.0,"sma_20":25762.5,"sma_60":25542.5,"sma_120":23915.58},{"date":"2025-11-11","open":25352,"high":25642,"low":25061,"close":25206,"volume":1937601,"rsi_14":48.45,"sma_20":25822.5,"sma_60":25560.83,"sma_120":23982.17},{"date":"2025-11-12","open":25255,"high":26222,"low":25110,"close":26126,"volume":3135405,"rsi_14":63.46,"sma_20":25895.0,"sma_60":25592.5,"sma_120":24056.83},{"date":"2025-11-13","open":26222,"high":26755,"low":25932,"close":26126,"volume":2630875,"rsi_14":64.71,"sma_20":25962.5,"sma_60":25621.67,"sma_120":24133.17},{"date":"2025-11-14","open":25981,"high":26319,"low":25690,"close":25932,"volume":1618093,"rsi_14":59.6,"sma_20":26035.0,"sma_60":25644.17,"sma_120":24206.5},{"date":"2025-11-17","open":25739,"high":25932,"low":25400,"close":25642,"volume":1293188,"rsi_14":55.77,"sma_20":26062.5,"sma_60":25674.17,"sma_120":24277.42},{"date":"2025-11-18","open":25352,"high":25545,"low":24771,"close":24868,"volume":1387406,"rsi_14":51.79,"sma_20":26037.5,"sma_60":25690.83,"sma_120":24341.75},{"date":"2025-11-19","open":25158,"high":25448,"low":24965,"close":25255,"volume":2125577,"rsi_14":55.0,"sma_20":26032.5,"sma_60":25712.5,"sma_120":24408.67},{"date":"2025-11-20","open":25642,"high":25690,"low":25206,"close":25206,"volume":1439576,"rsi_14":55.46,"sma_20":26055.0,"sma_60":25733.33,"sma_120":24473.25},{"date":"2025-11-21","open":25255,"high":25255,"low":24771,"close":25110,"volume":1305510,"rsi_14":53.78,"sma_20":26077.5,"sma_60":25750.83,"sma_120":24537.08},{"date":"2025-11-24","open":25352,"high":25497,"low":24868,"close":24965,"volume":4885450,"rsi_14":45.79,"sma_20":26075.0,"sma_60":25764.17,"sma_120":24599.25},{"date":"2025-11-25","open":24965,"high":25448,"low":24819,"close":24916,"volume":1219820,"rsi_14":47.57,"sma_20":26067.5,"sma_60":25782.5,"sma_120":24653.42},{"date":"2025-11-26","open":25352,"high":25400,"low":25110,"close":25303,"volume":202188,"rsi_14":45.45,"sma_20":26100.0,"sma_60":25800.83,"sma_120":24710.75},{"date":"2025-11-27","open":25255,"high":25642,"low":25255,"close":25255,"volume":970600,"rsi_14":54.88,"sma_20":26130.0,"sma_60":25822.5,"sma_120":24770.83},{"date":"2025-11-28","open":25303,"high":25835,"low":25158,"close":25690,"volume":2093981,"rsi_14":54.32,"sma_20":26187.5,"sma_60":25851.67,"sma_120":24822.92},{"date":"2025-12-01","open":25932,"high":26755,"low":25739,"close":26561,"volume":2937307,"rsi_14":64.58,"sma_20":26285.0,"sma_60":25900.83,"sma_120":24884.17},{"date":"2025-12-02","open":26706,"high":28303,"low":26464,"close":28061,"volume":4214704,"rsi_14":68.52,"sma_20":26422.5,"sma_60":25971.67,"sma_120":24955.0},{"date":"2025-12-03","open":27577,"high":28013,"low":27335,"close":27577,"volume":1772596,"rsi_14":62.71,"sma_20":26547.5,"sma_60":26034.17,"sma_120":25021.67},{"date":"2025-12-04","open":27529,"high":27819,"low":27045,"close":27335,"volume":1626865,"rsi_14":62.18,"sma_20":26630.0,"sma_60":26099.17,"sma_120":25086.67},{"date":"2025-12-05","open":27335,"high":27577,"low":27093,"close":27577,"volume":948690,"rsi_14":66.95,"sma_20":26770.0,"sma_60":26169.17,"sma_120":25152.92},{"date":"2025-12-08","open":27722,"high":27722,"low":26706,"close":27142,"volume":1379986,"rsi_14":71.17,"sma_20":26862.5,"sma_60":26232.5,"sma_120":25215.42},{"date":"2025-12-09","open":27238,"high":27384,"low":26755,"close":27045,"volume":1572181,"rsi_14":67.62,"sma_20":26957.5,"sma_60":26286.67,"sma_120":25274.17},{"date":"2025-12-10","open":27287,"high":27287,"low":26610,"close":26658,"volume":1418853,"rsi_14":63.39,"sma_20":26985.0,"sma_60":26316.67,"sma_120":25329.58},{"date":"2025-12-11","open":27142,"high":27238,"low":26610,"close":26610,"volume":2865617,"rsi_14":63.96,"sma_20":27010.0,"sma_60":26350.83,"sma_120":25384.58},{"date":"2025-12-12","open":27093,"high":27190,"low":26464,"close":26755,"volume":1924981,"rsi_14":66.67,"sma_20":27052.5,"sma_60":26384.17,"sma_120":25441.25},{"date":"2025-12-15","open":26706,"high":26900,"low":26368,"close":26513,"volume":1268153,"rsi_14":64.35,"sma_20":27097.5,"sma_60":26400.0,"sma_120":25491.67},{"date":"2025-12-16","open":27045,"high":27238,"low":26416,"close":26464,"volume":1872357,"rsi_14":61.11,"sma_20":27180.0,"sma_60":26410.0,"sma_120":25541.67},{"date":"2025-12-17","open":26706,"high":26900,"low":26271,"close":26803,"volume":1122902,"rsi_14":64.04,"sma_20":27260.0,"sma_60":26435.0,"sma_120":25587.5},{"date":"2025-12-18","open":26658,"high":26706,"low":26319,"close":26513,"volume":891747,"rsi_14":57.66,"sma_20":27327.5,"sma_60":26456.67,"sma_120":25628.33},{"date":"2025-12-19","open":26755,"high":27045,"low":26658,"close":26851,"volume":1630637,"rsi_14":53.0,"sma_20":27417.5,"sma_60":26471.67,"sma_120":25671.67},{"date":"2025-12-22","open":27190,"high":27529,"low":27045,"close":27529,"volume":1355729,"rsi_14":43.37,"sma_20":27550.0,"sma_60":26506.67,"sma_120":25721.25},{"date":"2025-12-23","open":27529,"high":27771,"low":27238,"close":27287,"volume":875595,"rsi_14":46.15,"sma_20":27672.5,"sma_60":26535.83,"sma_120":25769.17},{"date":"2025-12-24","open":27384,"high":27626,"low":27190,"close":27577,"volume":703176,"rsi_14":53.16,"sma_20":27790.0,"sma_60":26566.67,"sma_120":25819.58},{"date":"2025-12-26","open":27432,"high":27771,"low":27238,"close":27384,"volume":878200,"rsi_14":47.44,"sma_20":27900.0,"sma_60":26592.5,"sma_120":25867.08},{"date":"2025-12-29","open":26948,"high":27432,"low":26658,"close":27335,"volume":1070378,"rsi_14":52.86,"sma_20":27985.0,"sma_60":26626.67,"sma_120":25910.42},{"date":"2025-12-30","open":27093,"high":27238,"low":26900,"close":27093,"volume":1147600,"rsi_14":50.68,"sma_20":28012.5,"sma_60":26650.0,"sma_120":25952.92},{"date":"2026-01-02","open":27190,"high":27190,"low":26610,"close":27142,"volume":1116480,"rsi_14":57.58,"sma_20":27965.0,"sma_60":26685.0,"sma_120":25991.25},{"date":"2026-01-05","open":26851,"high":27480,"low":26803,"close":26997,"volume":1554391,"rsi_14":55.88,"sma_20":27935.0,"sma_60":26715.83,"sma_120":26012.08},{"date":"2026-01-06","open":27142,"high":27432,"low":26900,"close":27384,"volume":1603819,"rsi_14":58.9,"sma_20":27937.5,"sma_60":26753.33,"sma_120":26040.42},{"date":"2026-01-07","open":27045,"high":27190,"low":26513,"close":26851,"volume":1953457,"rsi_14":54.43,"sma_20":27900.0,"sma_60":26793.33,"sma_120":26061.67},{"date":"2026-01-08","open":26706,"high":26803,"low":26319,"close":26368,"volume":1598398,"rsi_14":48.86,"sma_20":27860.0,"sma_60":26828.33,"sma_120":26073.33},{"date":"2026-01-09","open":26513,"high":26997,"low":26319,"close":26416,"volume":1907249,"rsi_14":45.12,"sma_20":27827.5,"sma_60":26869.17,"sma_120":26078.33},{"date":"2026-01-12","open":26561,"high":26610,"low":26126,"close":26610,"volume":1218154,"rsi_14":51.25,"sma_20":27825.0,"sma_60":26901.67,"sma_120":26084.58},{"date":"2026-01-13","open":26658,"high":26997,"low":26464,"close":26948,"volume":1439342,"rsi_14":51.25,"sma_20":27842.5,"sma_60":26938.33,"sma_120":26108.75},{"date":"2026-01-14","open":26948,"high":27142,"low":26610,"close":27142,"volume":1715322,"rsi_14":44.29,"sma_20":27862.5,"sma_60":26983.33,"sma_120":26132.5},{"date":"2026-01-15","open":26900,"high":27384,"low":26658,"close":27093,"volume":1925399,"rsi_14":46.97,"sma_20":27892.5,"sma_60":27017.5,"sma_120":26158.75},{"date":"2026-01-16","open":27142,"high":27142,"low":26658,"close":26997,"volume":1689585,"rsi_14":68.97,"sma_20":26220.0,"sma_60":25852.5,"sma_120":24785.83},{"date":"2026-01-19","open":26755,"high":26803,"low":26561,"close":26658,"volume":1414917,"rsi_14":38.46,"sma_20":27912.5,"sma_60":27068.33,"sma_120":26205.0},{"date":"2026-01-20","open":26610,"high":27529,"low":26610,"close":27480,"volume":2466818,"rsi_14":51.85,"sma_20":27962.5,"sma_60":27115.0,"sma_120":26232.08},{"date":"2026-01-21","open":27287,"high":28013,"low":27093,"close":27916,"volume":2054412,"rsi_14":60.0,"sma_20":28017.5,"sma_60":27170.83,"sma_120":26260.83},{"date":"2026-01-22","open":27674,"high":28254,"low":27335,"close":28158,"volume":2347591,"rsi_14":61.8,"sma_20":28050.0,"sma_60":27225.0,"sma_120":26290.42},{"date":"2026-01-23","open":28109,"high":28593,"low":27819,"close":28593,"volume":1934125,"rsi_14":67.37,"sma_20":28117.5,"sma_60":27285.83,"sma_120":26331.25},{"date":"2026-01-26","open":28448,"high":29125,"low":28448,"close":28593,"volume":1692631,"rsi_14":64.37,"sma_20":28170.0,"sma_60":27353.33,"sma_120":26372.08},{"date":"2026-01-27","open":28642,"high":29706,"low":28593,"close":29658,"volume":2048097,"rsi_14":79.59,"sma_20":28287.5,"sma_60":27439.17,"sma_120":26419.17},{"date":"2026-01-28","open":29658,"high":29996,"low":29077,"close":29222,"volume":1661175,"rsi_14":80.41,"sma_20":28385.0,"sma_60":27519.17,"sma_120":26465.0},{"date":"2026-01-29","open":29416,"high":29706,"low":28690,"close":29512,"volume":1506269,"rsi_14":81.37,"sma_20":28510.0,"sma_60":27602.5,"sma_120":26522.5},{"date":"2026-01-30","open":29270,"high":29803,"low":29174,"close":29270,"volume":2015806,"rsi_14":76.7,"sma_20":28620.0,"sma_60":27669.17,"sma_120":26572.5},{"date":"2026-02-02","open":29367,"high":30286,"low":28738,"close":29125,"volume":2752836,"rsi_14":72.73,"sma_20":28730.0,"sma_60":27737.5,"sma_120":26615.83},{"date":"2026-02-03","open":29609,"high":30335,"low":29512,"close":30286,"volume":1751459,"rsi_14":77.31,"sma_20":28880.0,"sma_60":27815.83,"sma_120":26667.92},{"date":"2026-02-04","open":30432,"high":31544,"low":30286,"close":31012,"volume":2155585,"rsi_14":80.95,"sma_20":26552.5,"sma_60":25973.33,"sma_120":24883.75},{"date":"2026-02-05","open":30964,"high":31544,"low":30528,"close":30867,"volume":1737020,"rsi_14":80.95,"sma_20":26872.5,"sma_60":26096.67,"sma_120":24982.08},{"date":"2026-02-06","open":30528,"high":31496,"low":29803,"close":31399,"volume":2762317,"rsi_14":80.11,"sma_20":27182.5,"sma_60":26225.0,"sma_120":25081.67},{"date":"2026-02-09","open":32415,"high":34205,"low":32270,"close":33431,"volume":2950430,"rsi_14":83.86,"sma_20":27610.0,"sma_60":26388.33,"sma_120":25198.75},{"date":"2026-02-10","open":34544,"high":35318,"low":33963,"close":34447,"volume":2991759,"rsi_14":86.67,"sma_20":28060.0,"sma_60":26575.83,"sma_120":25325.0},{"date":"2026-02-11","open":34979,"high":37205,"low":34786,"close":36624,"volume":3883234,"rsi_14":90.68,"sma_20":28667.5,"sma_60":26801.67,"sma_120":25469.17},{"date":"2026-02-12","open":38463,"high":38463,"low":36479,"close":37882,"volume":3911032,"rsi_14":96.54,"sma_20":29315.0,"sma_60":27050.0,"sma_120":25624.17},{"date":"2026-02-13","open":38802,"high":40156,"low":37689,"close":37689,"volume":4738294,"rsi_14":95.09,"sma_20":29960.0,"sma_60":27287.5,"sma_120":25774.58},{"date":"2026-02-19","open":37786,"high":38511,"low":37108,"close":38124,"volume":3611313,"rsi_14":95.56,"sma_20":30580.0,"sma_60":27515.0,"sma_120":25928.75},{"date":"2026-02-20","open":38463,"high":39479,"low":38366,"close":39479,"volume":2382913,"rsi_14":96.55,"sma_20":31270.0,"sma_60":27770.83,"sma_120":26094.58},{"date":"2026-02-23","open":40108,"high":40108,"low":38560,"close":38995,"volume":2547463,"rsi_14":94.48,"sma_20":31945.0,"sma_60":28015.0,"sma_120":26256.67},{"date":"2026-02-24","open":38802,"high":38802,"low":37253,"close":37834,"volume":3316536,"rsi_14":88.25,"sma_20":32575.0,"sma_60":28225.83,"sma_120":26404.58},{"date":"2026-02-25","open":37060,"high":38124,"low":37060,"close":37737,"volume":3109952,"rsi_14":83.71,"sma_20":34682.5,"sma_60":30157.5,"sma_120":27970.0},{"date":"2026-02-26","open":37846,"high":37895,"low":36908,"close":37352,"volume":3233466,"rsi_14":80.06,"sma_20":33827.5,"sma_60":28624.17,"sma_120":26682.08},{"date":"2026-02-27","open":37007,"high":37056,"low":35527,"close":35527,"volume":7692213,"rsi_14":63.86,"sma_20":35365.0,"sma_60":30517.5,"sma_120":28170.0},{"date":"2026-03-03","open":35379,"high":35823,"low":34589,"close":34836,"volume":3672507,"rsi_14":61.49,"sma_20":35620.0,"sma_60":30663.33,"sma_120":28257.5},{"date":"2026-03-04","open":33158,"high":34293,"low":30839,"close":31382,"volume":4033523,"rsi_14":48.17,"sma_20":35685.0,"sma_60":30735.83,"sma_120":28318.33},{"date":"2026-03-05","open":33701,"high":34244,"low":32813,"close":33306,"volume":4038754,"rsi_14":47.73,"sma_20":35860.0,"sma_60":30815.0,"sma_120":28393.33},{"date":"2026-03-06","open":31629,"high":32763,"low":31579,"close":32615,"volume":2839595,"rsi_14":42.61,"sma_20":36007.5,"sma_60":30890.83,"sma_120":28462.5},{"date":"2026-03-09","open":30494,"high":31382,"low":29902,"close":31135,"volume":2923079,"rsi_14":30.91,"sma_20":36020.0,"sma_60":30945.83,"sma_120":28522.5},{"date":"2026-03-10","open":32665,"high":32665,"low":30938,"close":31678,"volume":3055072,"rsi_14":27.62,"sma_20":36022.5,"sma_60":31005.83,"sma_120":28587.5},{"date":"2026-03-11","open":32566,"high":33849,"low":32418,"close":32911,"volume":2417242,"rsi_14":33.33,"sma_20":36095.0,"sma_60":31094.17,"sma_120":28663.33},{"date":"2026-03-12","open":32517,"high":32714,"low":31777,"close":32073,"volume":2566477,"rsi_14":29.94,"sma_20":36097.5,"sma_60":31170.0,"sma_120":28728.33},{"date":"2026-03-13","open":31086,"high":31974,"low":30987,"close":31777,"volume":2295229,"rsi_14":23.29,"sma_20":35980.0,"sma_60":31247.5,"sma_120":28782.08},{"date":"2026-03-16","open":31481,"high":32073,"low":31184,"close":31481,"volume":1695292,"rsi_14":23.58,"sma_20":35795.0,"sma_60":29849.17,"sma_120":27588.33},{"date":"2026-03-17","open":32418,"high":32566,"low":31875,"close":32171,"volume":1829463,"rsi_14":28.9,"sma_20":35532.5,"sma_60":29970.0,"sma_120":27650.0},{"date":"2026-03-18","open":32961,"high":33257,"low":32517,"close":33059,"volume":2223730,"rsi_14":33.02,"sma_20":35250.0,"sma_60":30109.17,"sma_120":27713.75},{"date":"2026-03-19","open":32171,"high":33504,"low":32122,"close":33158,"volume":1834770,"rsi_14":35.97,"sma_20":34982.5,"sma_60":30255.0,"sma_120":27771.25},{"date":"2026-03-20","open":33207,"high":34145,"low":32911,"close":33454,"volume":6724512,"rsi_14":42.28,"sma_20":34707.5,"sma_60":30394.17,"sma_120":27830.83},{"date":"2026-03-23","open":32023,"high":32566,"low":31135,"close":31283,"volume":2203948,"rsi_14":38.08,"sma_20":34252.5,"sma_60":30495.0,"sma_120":27887.08},{"date":"2026-03-24","open":32319,"high":32467,"low":31036,"close":31875,"volume":1562406,"rsi_14":52.05,"sma_20":33852.5,"sma_60":30610.83,"sma_120":27946.25},{"date":"2026-03-25","open":32566,"high":32961,"low":32270,"close":32566,"volume":2063946,"rsi_14":46.58,"sma_20":33547.5,"sma_60":30728.33,"sma_120":28014.17},{"date":"2026-03-26","open":32763,"high":33257,"low":32369,"close":32763,"volume":1583232,"rsi_14":50.72,"sma_20":33257.5,"sma_60":30845.0,"sma_120":28082.92},{"date":"2026-03-27","open":32122,"high":33306,"low":31826,"close":33158,"volume":1360207,"rsi_14":60.96,"sma_20":33045.0,"sma_60":30968.33,"sma_120":28155.0},{"date":"2026-03-30","open":31382,"high":32319,"low":31332,"close":32023,"volume":1224699,"rsi_14":51.76,"sma_20":32867.5,"sma_60":31082.5,"sma_120":28215.83},{"date":"2026-03-31","open":31579,"high":32122,"low":31135,"close":31629,"volume":2204580,"rsi_14":42.86,"sma_20":32705.0,"sma_60":31191.67,"sma_120":28271.25},{"date":"2026-04-01","open":33305,"high":33453,"low":31975,"close":32418,"volume":2531585,"rsi_14":52.2,"sma_20":32760.0,"sma_60":31309.17,"sma_120":28332.5},{"date":"2026-04-02","open":32911,"high":33454,"low":31332,"close":31777,"volume":1989462,"rsi_14":50.0,"sma_20":32682.5,"sma_60":31414.17,"sma_120":28395.42},{"date":"2026-04-03","open":31974,"high":32467,"low":31530,"close":31530,"volume":909257,"rsi_14":50.26,"sma_20":32627.5,"sma_60":31521.67,"sma_120":28456.25},{"date":"2026-04-06","open":31579,"high":32221,"low":31530,"close":31974,"volume":1035756,"rsi_14":48.91,"sma_20":32670.0,"sma_60":31636.67,"sma_120":28517.92},{"date":"2026-04-07","open":31629,"high":32467,"low":31332,"close":31431,"volume":1647540,"rsi_14":40.68,"sma_20":32657.5,"sma_60":31744.17,"sma_120":28577.5},{"date":"2026-04-08","open":33158,"high":33405,"low":32615,"close":32961,"volume":2200076,"rsi_14":49.03,"sma_20":32660.0,"sma_60":31875.83,"sma_120":28659.17},{"date":"2026-04-09","open":33059,"high":33306,"low":32566,"close":32665,"volume":1857222,"rsi_14":46.12,"sma_20":32690.0,"sma_60":31990.0,"sma_120":28732.92},{"date":"2026-04-10","open":32911,"high":34046,"low":32862,"close":33701,"volume":1761586,"rsi_14":63.39,"sma_20":32787.5,"sma_60":32125.83,"sma_120":28810.0},{"date":"2026-04-13","open":33306,"high":33849,"low":32911,"close":33701,"volume":1344526,"rsi_14":60.82,"sma_20":32900.0,"sma_60":32251.67,"sma_120":28885.83},{"date":"2026-04-14","open":33898,"high":34836,"low":33898,"close":34540,"volume":1417255,"rsi_14":61.49,"sma_20":33020.0,"sma_60":32406.67,"sma_120":28966.25},{"date":"2026-04-15","open":35231,"high":35724,"low":34836,"close":34885,"volume":1886276,"rsi_14":62.15,"sma_20":33112.5,"sma_60":32559.17,"sma_120":29050.83},{"date":"2026-04-16","open":35132,"high":35675,"low":35033,"close":35181,"volume":1200699,"rsi_14":61.71,"sma_20":33215.0,"sma_60":32719.17,"sma_120":29140.0},{"date":"2026-04-17","open":35132,"high":35477,"low":34737,"close":35231,"volume":995115,"rsi_14":71.24,"sma_20":33305.0,"sma_60":32864.17,"sma_120":29228.33},{"date":"2026-04-20","open":35576,"high":35773,"low":35083,"close":35280,"volume":1009713,"rsi_14":75.34,"sma_20":33507.5,"sma_60":33010.0,"sma_120":29315.83},{"date":"2026-04-21","open":35527,"high":35773,"low":35231,"close":35329,"volume":1219558,"rsi_14":72.31,"sma_20":33682.5,"sma_60":33160.0,"sma_120":29402.08},{"date":"2026-04-22","open":35231,"high":35280,"low":34145,"close":34441,"volume":1457632,"rsi_14":70.15,"sma_20":33777.5,"sma_60":33300.0,"sma_120":29487.08},{"date":"2026-04-23","open":35132,"high":35379,"low":33898,"close":34392,"volume":1803912,"rsi_14":72.31,"sma_20":33860.0,"sma_60":33452.5,"sma_120":29571.67},{"date":"2026-04-24","open":34441,"high":34786,"low":34244,"close":34589,"volume":1378755,"rsi_14":71.2,"sma_20":33932.5,"sma_60":33601.67,"sma_120":29657.08},{"date":"2026-04-27","open":34540,"high":34540,"low":32665,"close":32763,"volume":5571266,"rsi_14":58.94,"sma_20":33970.0,"sma_60":33720.83,"sma_120":29727.08},{"date":"2026-04-28","open":32714,"high":33356,"low":32615,"close":33059,"volume":2140186,"rsi_14":50.79,"sma_20":34042.5,"sma_60":33846.67,"sma_120":29798.75},{"date":"2026-04-29","open":33059,"high":33306,"low":32813,"close":33059,"volume":1809465,"rsi_14":53.33,"sma_20":34072.5,"sma_60":33975.0,"sma_120":29869.58},{"date":"2026-04-30","open":32763,"high":33306,"low":32763,"close":32911,"volume":2335356,"rsi_14":30.59,"sma_20":34582.5,"sma_60":33310.83,"sma_120":33426.67},{"date":"2026-05-04","open":33454,"high":33504,"low":32763,"close":32862,"volume":1907359,"rsi_14":41.75,"sma_20":34197.5,"sma_60":34277.5,"sma_120":30157.08},{"date":"2026-05-06","open":33010,"high":33109,"low":32171,"close":32171,"volume":4165109,"rsi_14":26.0,"sma_20":34207.5,"sma_60":34299.17,"sma_120":30222.5},{"date":"2026-05-07","open":32270,"high":33158,"low":31875,"close":32763,"volume":3063523,"rsi_14":29.52,"sma_20":34275.0,"sma_60":34318.33,"sma_120":30292.92},{"date":"2026-05-08","open":33131,"high":33230,"low":32287,"close":32634,"volume":2513252,"rsi_14":23.58,"sma_20":34247.5,"sma_60":34334.17,"sma_120":30363.75},{"date":"2026-05-11","open":32386,"high":32734,"low":32187,"close":32287,"volume":3087349,"rsi_14":21.43,"sma_20":34217.5,"sma_60":34335.0,"sma_120":30432.08},{"date":"2026-05-12","open":32138,"high":32535,"low":31094,"close":31591,"volume":3358902,"rsi_14":18.4,"sma_20":34100.0,"sma_60":34289.17,"sma_120":30495.0},{"date":"2026-05-13","open":31939,"high":32585,"low":30896,"close":30945,"volume":2483790,"rsi_14":16.06,"sma_20":33950.0,"sma_60":34215.0,"sma_120":30548.75},{"date":"2026-05-14","open":30796,"high":31641,"low":30349,"close":31591,"volume":3383302,"rsi_14":26.52,"sma_20":33790.0,"sma_60":34114.17,"sma_120":30599.17},{"date":"2026-05-15","open":31541,"high":32287,"low":30598,"close":31045,"volume":2136318,"rsi_14":24.65,"sma_20":33585.0,"sma_60":33982.5,"sma_120":30647.5},{"date":"2026-05-18","open":30846,"high":31045,"low":29803,"close":30449,"volume":2157747,"rsi_14":20.67,"sma_20":33335.0,"sma_60":33844.17,"sma_120":30689.17},{"date":"2026-05-19","open":30349,"high":30995,"low":29654,"close":30101,"volume":2214935,"rsi_14":25.83,"sma_20":33065.0,"sma_60":33692.5,"sma_120":30721.25},{"date":"2026-05-20","open":30945,"high":30995,"low":29654,"close":29902,"volume":2186699,"rsi_14":21.19,"sma_20":32782.5,"sma_60":33514.17,"sma_120":30749.17},{"date":"2026-05-21","open":30200,"high":30945,"low":29902,"close":30200,"volume":2065013,"rsi_14":25.0,"sma_20":32512.5,"sma_60":33349.17,"sma_120":30784.17},{"date":"2026-05-22","open":30945,"high":31492,"low":30548,"close":31343,"volume":1637356,"rsi_14":37.5,"sma_20":32345.0,"sma_60":33223.33,"sma_120":30829.58},{"date":"2026-05-26","open":31591,"high":31740,"low":30349,"close":30747,"volume":1474815,"rsi_14":34.84,"sma_20":32150.0,"sma_60":33089.17,"sma_120":30863.75},{"date":"2026-05-27","open":30598,"high":31045,"low":30101,"close":30449,"volume":1968027,"rsi_14":36.73,"sma_20":31930.0,"sma_60":32969.17,"sma_120":30899.58},{"date":"2026-05-28","open":30349,"high":30498,"low":29108,"close":29853,"volume":2740655,"rsi_14":28.57,"sma_20":31772.5,"sma_60":32870.0,"sma_120":30929.58},{"date":"2026-05-29","open":30151,"high":30300,"low":29008,"close":29505,"volume":5319842,"rsi_14":28.57,"sma_20":31582.5,"sma_60":32776.67,"sma_120":30955.0},{"date":"2026-06-01","open":29505,"high":30349,"low":29207,"close":29207,"volume":2768334,"rsi_14":28.77,"sma_20":31377.5,"sma_60":32736.67,"sma_120":30977.08},{"date":"2026-06-02","open":29108,"high":29704,"low":28760,"close":29704,"volume":2470584,"rsi_14":36.62,"sma_20":31205.0,"sma_60":32672.5,"sma_120":31007.92},{"date":"2026-06-04","open":30101,"high":30697,"low":29505,"close":30200,"volume":2111962,"rsi_14":44.6,"sma_20":31060.0,"sma_60":32628.33,"sma_120":31039.58},{"date":"2026-06-05","open":31094,"high":31989,"low":30449,"close":30995,"volume":2400787,"rsi_14":45.77,"sma_20":30990.0,"sma_60":32622.5,"sma_120":31083.33},{"date":"2026-06-08","open":30300,"high":30548,"low":28164,"close":28661,"volume":3279100,"rsi_14":36.52,"sma_20":30772.5,"sma_60":32568.33,"sma_120":31106.67},{"date":"2026-06-09","open":28859,"high":30300,"low":28363,"close":29803,"volume":4475243,"rsi_14":46.56,"sma_20":30630.0,"sma_60":32512.5,"sma_120":31139.58},{"date":"2026-06-10","open":29455,"high":30151,"low":28810,"close":29604,"volume":1797808,"rsi_14":47.31,"sma_20":30495.0,"sma_60":32467.5,"sma_120":31176.67},{"date":"2026-06-11","open":29207,"high":30101,"low":28760,"close":29952,"volume":3184596,"rsi_14":50.26,"sma_20":30412.5,"sma_60":32433.33,"sma_120":31218.33},{"date":"2026-06-12","open":30598,"high":31541,"low":30002,"close":30945,"volume":2317146,"rsi_14":53.69,"sma_20":30412.5,"sma_60":32420.83,"sma_120":31270.83},{"date":"2026-06-15","open":31392,"high":32783,"low":31144,"close":32336,"volume":2213800,"rsi_14":54.81,"sma_20":30450.0,"sma_60":32420.0,"sma_120":31329.17},{"date":"2026-06-16","open":32038,"high":33429,"low":31939,"close":32833,"volume":2725311,"rsi_14":60.19,"sma_20":30540.0,"sma_60":32412.5,"sma_120":31390.83},{"date":"2026-06-17","open":33181,"high":33479,"low":31939,"close":31939,"volume":1926378,"rsi_14":56.05,"sma_20":31332.5,"sma_60":32398.33,"sma_120":31805.83},{"date":"2026-06-18","open":31691,"high":32287,"low":31343,"close":31343,"volume":1443842,"rsi_14":56.88,"sma_20":30677.5,"sma_60":32349.17,"sma_120":31494.17},{"date":"2026-06-19","open":31691,"high":32038,"low":30051,"close":30846,"volume":2885043,"rsi_14":56.11,"sma_20":30725.0,"sma_60":32338.33,"sma_120":31534.58},{"date":"2026-06-22","open":30647,"high":30697,"low":29604,"close":29654,"volume":1370330,"rsi_14":51.88,"sma_20":30697.5,"sma_60":32297.5,"sma_120":31565.0},{"date":"2026-06-23","open":30598,"high":31293,"low":29108,"close":29257,"volume":2415937,"rsi_14":48.1,"sma_20":30592.5,"sma_60":32238.33,"sma_120":31597.08},{"date":"2026-06-24","open":29803,"high":29853,"low":28710,"close":29058,"volume":2418113,"rsi_14":45.02,"sma_20":30507.5,"sma_60":32172.5,"sma_120":31628.33},{"date":"2026-06-25","open":29406,"high":29704,"low":28810,"close":28859,"volume":2000080,"rsi_14":40.18,"sma_20":30427.5,"sma_60":32096.67,"sma_120":31655.0},{"date":"2026-06-26","open":28810,"high":28859,"low":27319,"close":28164,"volume":2382229,"rsi_14":47.31,"sma_20":30342.5,"sma_60":32028.33,"sma_120":31675.42},{"date":"2026-06-29","open":28412,"high":29108,"low":27717,"close":28909,"volume":2113245,"rsi_14":44.94,"sma_20":30312.5,"sma_60":31979.17,"sma_120":31705.42},{"date":"2026-06-30","open":28859,"high":29356,"low":28462,"close":28810,"volume":3275950,"rsi_14":45.45,"sma_20":30292.5,"sma_60":31914.17,"sma_120":31734.58},{"date":"2026-07-01","open":29356,"high":29505,"low":28263,"close":29157,"volume":1854113,"rsi_14":45.45,"sma_20":30265.0,"sma_60":31866.67,"sma_120":31767.5},{"date":"2026-07-02","open":29157,"high":30647,"low":28363,"close":30002,"volume":2263929,"rsi_14":44.51,"sma_20":30255.0,"sma_60":31837.5,"sma_120":31806.67},{"date":"2026-07-03","open":30598,"high":30995,"low":29853,"close":30548,"volume":2104819,"rsi_14":38.46,"sma_20":30232.5,"sma_60":31810.0,"sma_120":31844.17},{"date":"2026-07-06","open":30300,"high":31194,"low":30300,"close":30945,"volume":1683446,"rsi_14":37.66,"sma_20":30347.5,"sma_60":31798.33,"sma_120":31887.08},{"date":"2026-07-07","open":30796,"high":31541,"low":30548,"close":31343,"volume":2061010,"rsi_14":45.83,"sma_20":30425.0,"sma_60":31767.5,"sma_120":31928.33},{"date":"2026-07-08","open":31293,"high":31691,"low":29952,"close":30498,"volume":2351509,"rsi_14":44.3,"sma_20":30470.0,"sma_60":31727.5,"sma_120":31970.0},{"date":"2026-07-09","open":30945,"high":31144,"low":29803,"close":29853,"volume":2599452,"rsi_14":43.42,"sma_20":30465.0,"sma_60":31659.17,"sma_120":32002.08},{"date":"2026-07-10","open":30896,"high":32684,"low":30300,"close":31243,"volume":2213548,"rsi_14":60.26,"sma_20":30480.0,"sma_60":31614.17,"sma_120":32047.08},{"date":"2026-07-13","open":31343,"high":32684,"low":30747,"close":30995,"volume":2413796,"rsi_14":61.44,"sma_20":30412.5,"sma_60":31550.83,"sma_120":32082.08},{"date":"2026-07-14","open":31343,"high":31641,"low":30349,"close":30498,"volume":2763777,"rsi_14":59.12,"sma_20":30295.0,"sma_60":31473.33,"sma_120":32112.92},{"date":"2026-07-15","open":31045,"high":31541,"low":30598,"close":31094,"volume":2213245,"rsi_14":63.47,"sma_20":30252.5,"sma_60":31400.83,"sma_120":32150.42},{"date":"2026-07-16","open":31591,"high":32088,"low":30399,"close":31293,"volume":2042896,"rsi_14":70.06,"sma_20":30250.0,"sma_60":31330.83,"sma_120":32192.08},{"date":"2026-07-20","open":30846,"high":31144,"low":30051,"close":30349,"volume":2100523,"rsi_14":59.01,"sma_20":30225.0,"sma_60":31244.17,"sma_120":32232.5},{"date":"2026-07-21","open":30002,"high":30747,"low":29704,"close":30300,"volume":1955199,"rsi_14":59.38,"sma_20":30257.5,"sma_60":31155.83,"sma_120":32269.17},{"date":"2026-07-22","open":30796,"high":31591,"low":30349,"close":30449,"volume":1505634,"rsi_14":58.33,"sma_20":30317.5,"sma_60":31085.0,"sma_120":32307.5},{"date":"2026-07-23","open":30200,"high":30846,"low":30200,"close":30697,"volume":1488963,"rsi_14":54.86,"sma_20":30400.0,"sma_60":31019.17,"sma_120":32348.75},{"date":"2026-07-24","open":30399,"high":30945,"low":29902,"close":30647,"volume":1736181,"rsi_14":50.75,"sma_20":30490.0,"sma_60":30949.17,"sma_120":32390.83},{"date":"2026-07-27","open":31243,"high":33479,"low":30945,"close":32883,"volume":4564310,"rsi_14":61.4,"sma_20":30727.5,"sma_60":30947.5,"sma_120":32452.08},{"date":"2026-07-28","open":32386,"high":33330,"low":31144,"close":31541,"volume":3233142,"rsi_14":51.05,"sma_20":30860.0,"sma_60":30918.33,"sma_120":32498.75},{"date":"2026-07-29","open":31641,"high":33131,"low":30697,"close":31840,"volume":3722686,"rsi_14":57.54,"sma_20":31012.5,"sma_60":30894.17,"sma_120":32533.33},{"date":"2026-07-30","open":31840,"high":33628,"low":31442,"close":32485,"volume":4068949,"rsi_14":64.8,"sma_20":31180.0,"sma_60":30883.33,"sma_120":32553.75},{"date":"2026-07-31","open":33032,"high":33628,"low":32187,"close":33379,"volume":2961776,"rsi_14":62.72,"sma_20":31350.0,"sma_60":30888.33,"sma_120":32582.92},{"date":"2026-08-03","open":32485,"high":33727,"low":32287,"close":33131,"volume":1828005,"rsi_14":62.72,"sma_20":31480.0,"sma_60":30900.83,"sma_120":32600.0},{"date":"2026-08-04","open":32386,"high":33131,"low":32336,"close":32982,"volume":1619757,"rsi_14":65.43,"sma_20":31582.5,"sma_60":30900.83,"sma_120":32609.58},{"date":"2026-08-05","open":32833,"high":34075,"low":32833,"close":33131,"volume":1566346,"rsi_14":63.4,"sma_20":31672.5,"sma_60":30909.17,"sma_120":32621.67},{"date":"2026-08-06","open":33230,"high":33926,"low":32883,"close":33280,"volume":1945631,"rsi_14":63.16,"sma_20":31812.5,"sma_60":30925.83,"sma_120":32630.42},{"date":"2026-08-07","open":33300,"high":34850,"low":33250,"close":34800,"volume":2382227,"rsi_14":76.73,"sma_20":32050.0,"sma_60":30975.83,"sma_120":32632.5},{"date":"2026-08-10","open":34500,"high":34700,"low":33300,"close":33350,"volume":1692379,"rsi_14":65.24,"sma_20":32145.0,"sma_60":31012.5,"sma_120":32613.75},{"date":"2026-08-11","open":33650,"high":34600,"low":33150,"close":33800,"volume":2109085,"rsi_14":66.32,"sma_20":32275.0,"sma_60":31045.83,"sma_120":32580.0},{"date":"2026-08-12","open":33750,"high":34350,"low":32900,"close":33000,"volume":1506215,"rsi_14":60.29,"sma_20":32390.0,"sma_60":31075.0,"sma_120":32528.75},{"date":"2026-08-13","open":33100,"high":33900,"low":33000,"close":33300,"volume":2198553,"rsi_14":61.72,"sma_20":32490.0,"sma_60":31119.17,"sma_120":32481.67},{"date":"2026-08-14","open":33250,"high":33750,"low":33050,"close":33700,"volume":1291926,"rsi_14":53.49,"sma_20":32600.0,"sma_60":31175.83,"sma_120":32434.17},{"date":"2026-08-18","open":33450,"high":33750,"low":33000,"close":33750,"volume":1202723,"rsi_14":63.7,"sma_20":32760.0,"sma_60":31236.67,"sma_120":32375.42},{"date":"2026-08-19","open":33200,"high":33750,"low":32600,"close":33500,"volume":1468877,"rsi_14":60.0,"sma_20":32910.0,"sma_60":31288.33,"sma_120":32318.75},{"date":"2026-08-20","open":33200,"high":33350,"low":31550,"close":31550,"volume":2411983,"rsi_14":43.27,"sma_20":32955.0,"sma_60":31288.33,"sma_120":32255.83},{"date":"2026-08-21","open":31400,"high":32050,"low":31000,"close":31750,"volume":1841277,"rsi_14":38.22,"sma_20":32997.5,"sma_60":31301.67,"sma_120":32195.42},{"date":"2026-08-24","open":31750,"high":32050,"low":31300,"close":31950,"volume":1340811,"rsi_14":41.03,"sma_20":33052.5,"sma_60":31323.33,"sma_120":32146.25},{"date":"2026-08-25","open":31800,"high":32800,"low":31650,"close":32600,"volume":1688398,"rsi_14":46.39,"sma_20":33027.5,"sma_60":31365.83,"sma_120":32117.92},{"date":"2026-08-26","open":32850,"high":33200,"low":32500,"close":33000,"volume":798165,"rsi_14":47.95,"sma_20":33090.0,"sma_60":31420.83,"sma_120":32098.75},{"date":"2026-08-27","open":33250,"high":34000,"low":32700,"close":32950,"volume":1256958,"rsi_14":46.75,"sma_20":33135.0,"sma_60":31480.0,"sma_120":32108.33},{"date":"2026-08-28","open":32650,"high":33900,"low":32600,"close":33900,"volume":1295034,"rsi_14":44.44,"sma_20":33195.0,"sma_60":31546.67,"sma_120":32109.58},{"date":"2026-08-31","open":34150,"high":34350,"low":33450,"close":33800,"volume":3299430,"rsi_14":53.33,"sma_20":33205.0,"sma_60":31603.33,"sma_120":32115.83},{"date":"2026-09-01","open":33450,"high":34600,"low":33350,"close":34550,"volume":2086698,"rsi_14":55.32,"sma_20":33265.0,"sma_60":31659.17,"sma_120":32140.83},{"date":"2026-09-02","open":34200,"high":35400,"low":34100,"close":34500,"volume":2562831,"rsi_14":61.9,"sma_20":33330.0,"sma_60":31753.33,"sma_120":32160.83},{"date":"2026-09-03","open":34350,"high":35600,"low":33900,"close":34650,"volume":18186793,"rsi_14":60.98,"sma_20":33395.0,"sma_60":31830.83,"sma_120":32171.67},{"date":"2026-09-04","open":34550,"high":35300,"low":32950,"close":33200,"volume":3083152,"rsi_14":46.53,"sma_20":33380.0,"sma_60":31887.5,"sma_120":32177.5},{"date":"2026-09-07","open":33650,"high":34300,"low":33250,"close":34200,"volume":2524372,"rsi_14":52.76,"sma_20":33350.0,"sma_60":31955.0,"sma_120":32194.17},{"date":"2026-09-08","open":34500,"high":34950,"low":33850,"close":34050,"volume":2146116,"rsi_14":53.42,"sma_20":33385.0,"sma_60":32003.33,"sma_120":32212.08},{"date":"2026-09-09","open":34350,"high":34350,"low":33300,"close":33500,"volume":2322235,"rsi_14":64.66,"sma_20":33370.0,"sma_60":32019.17,"sma_120":32219.58},{"date":"2026-09-10","open":33450,"high":34250,"low":33400,"close":34000,"volume":3811303,"rsi_14":66.19,"sma_20":33420.0,"sma_60":32035.0,"sma_120":32223.75},{"date":"2026-09-11","open":33750,"high":35200,"low":33750,"close":35100,"volume":2778305,"rsi_14":70.06,"sma_20":33510.0,"sma_60":32084.17,"sma_120":32236.25},{"date":"2026-09-14","open":35050,"high":36950,"low":34700,"close":36800,"volume":4712956,"rsi_14":73.6,"sma_20":33665.0,"sma_60":32171.67,"sma_120":32260.42},{"date":"2026-09-15","open":36350,"high":36750,"low":35750,"close":36300,"volume":2732382,"rsi_14":68.33,"sma_20":33792.5,"sma_60":32259.17,"sma_120":32298.75},{"date":"2026-09-16","open":36350,"high":36600,"low":35650,"close":36300,"volume":2194029,"rsi_14":68.72,"sma_20":33932.5,"sma_60":32366.67,"sma_120":32332.08},{"date":"2026-09-17","open":36350,"high":36800,"low":35700,"close":36400,"volume":2020382,"rsi_14":65.43,"sma_20":34175.0,"sma_60":32482.5,"sma_120":32360.42},{"date":"2026-09-18","open":37050,"high":37050,"low":35850,"close":36150,"volume":3571874,"rsi_14":64.24,"sma_20":34395.0,"sma_60":32597.5,"sma_120":32385.0},{"date":"2026-09-21","open":36300,"high":36650,"low":36000,"close":36450,"volume":1324467,"rsi_14":62.18,"sma_20":34620.0,"sma_60":32720.83,"sma_120":32408.75},{"date":"2026-09-22","open":36600,"high":36650,"low":35550,"close":35850,"volume":1470362,"rsi_14":58.08,"sma_20":34782.5,"sma_60":32845.83,"sma_120":32437.08},{"date":"2026-09-23","open":35850,"high":36250,"low":35200,"close":35500,"volume":1398444,"rsi_14":54.97,"sma_20":34907.5,"sma_60":32952.5,"sma_120":32465.83},{"date":"2026-09-28","open":36400,"high":36700,"low":35650,"close":36200,"volume":1709911,"rsi_14":69.23,"sma_20":35070.0,"sma_60":33072.5,"sma_120":32493.33},{"date":"2026-09-29","open":36250,"high":36500,"low":35750,"close":36250,"volume":1529024,"rsi_14":64.96,"sma_20":35187.5,"sma_60":33187.5,"sma_120":32527.08},{"date":"2026-09-30","open":36150,"high":36200,"low":34500,"close":34850,"volume":3012115,"rsi_14":54.94,"sma_20":35240.0,"sma_60":33265.0,"sma_120":32551.25},{"date":"2026-10-01","open":33450,"high":33600,"low":32250,"close":33600,"volume":24728143,"rsi_14":50.57,"sma_20":35192.5,"sma_60":33312.5,"sma_120":32561.25},{"date":"2026-10-02","open":33350,"high":33750,"low":33050,"close":33750,"volume":3010415,"rsi_14":48.52,"sma_20":35155.0,"sma_60":33355.83,"sma_120":32577.08},{"date":"2026-10-06","open":33750,"high":33800,"low":33100,"close":33450,"volume":2209557,"rsi_14":39.22,"sma_20":35095.0,"sma_60":33387.5,"sma_120":32577.5},{"date":"2026-10-07","open":33500,"high":33750,"low":33200,"close":33400,"volume":1448165,"rsi_14":21.67,"sma_20":35105.0,"sma_60":33432.5,"sma_120":32580.0},{"date":"2026-10-08","open":33100,"high":33300,"low":32300,"close":32400,"volume":2904576,"rsi_14":20.0,"sma_20":35015.0,"sma_60":33471.67,"sma_120":32565.42},{"date":"2026-10-12","open":32650,"high":33000,"low":31900,"close":32150,"volume":2378509,"rsi_14":19.26,"sma_20":34920.0,"sma_60":33483.33,"sma_120":32548.75},{"date":"2026-10-13","open":31400,"high":32100,"low":30850,"close":31800,"volume":2673862,"rsi_14":17.14,"sma_20":34835.0,"sma_60":33493.33,"sma_120":32522.08},{"date":"2026-10-14","open":31850,"high":31950,"low":30800,"close":31150,"volume":2135960,"rsi_14":16.22,"sma_20":34692.5,"sma_60":33500.83,"sma_120":32487.08},{"date":"2026-10-15","open":30750,"high":31900,"low":30250,"close":31400,"volume":2644462,"rsi_14":15.65,"sma_20":34507.5,"sma_60":33502.5,"sma_120":32451.67},{"date":"2026-10-16","open":31150,"high":32350,"low":31150,"close":31600,"volume":2141437,"rsi_14":19.42,"sma_20":34247.5,"sma_60":33504.17,"sma_120":32417.5},{"date":"2026-10-19","open":31550,"high":31850,"low":30800,"close":31450,"volume":1759388,"rsi_14":20.0,"sma_20":34005.0,"sma_60":33519.17,"sma_120":32381.67},{"date":"2026-10-20","open":31600,"high":32200,"low":31300,"close":31700,"volume":2007369,"rsi_14":14.29,"sma_20":33775.0,"sma_60":33539.17,"sma_120":32347.5},{"date":"2026-10-21","open":32050,"high":32100,"low":31300,"close":31500,"volume":1558553,"rsi_14":13.18,"sma_20":33530.0,"sma_60":33553.33,"sma_120":32319.17},{"date":"2026-10-22","open":31200,"high":31700,"low":31100,"close":31200,"volume":1206675,"rsi_14":15.89,"sma_20":33282.5,"sma_60":33558.33,"sma_120":32288.75},{"date":"2026-10-23","open":30538,"high":30538,"low":29062,"close":30300,"volume":1651699,"rsi_14":17.0,"sma_20":32975.0,"sma_60":33549.17,"sma_120":32249.17}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":3.5,"pbr":0.31,"ttm_eps":null,"close":13159.8994},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":3.67,"pbr":0.32,"ttm_eps":null,"close":14042.5273},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":3.22,"pbr":0.32,"ttm_eps":null,"close":13924.75},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":3.82,"pbr":0.36,"ttm_eps":null,"close":15542.835},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":5.29,"pbr":0.49,"ttm_eps":null,"close":21387.5801},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":5.48,"pbr":0.55,"ttm_eps":null,"close":24920.916},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":6.16,"pbr":0.59,"ttm_eps":null,"close":27093.3301},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":7.23,"pbr":0.65,"ttm_eps":null,"close":31628.5371},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":6.51,"pbr":0.58,"ttm_eps":null,"close":28809.5527}],"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":"우리금융지주","phase":"above-fold","symbol_resolved":true}