{"status":"ok","report":{"price_analysis":{"current":15120.0,"change_1d":-2.2,"change_7d":-6.0,"change_30d":-10.8,"high_30d":20550.0,"low_30d":14980.0,"position_in_range":3.0,"support":15537.0,"resistance":19993.0},"summary":"고려제강(002240)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 4117.13억. 현재가 15,250원, 전일 대비 -1.4%, 30일 -10.8%. PER 10.0배 / ROE 1.3%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 257.00, 기관 순매수 327.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 10.0배입니다. ROE 1.3%입니다. 시가총액 4117.13억. 매출 1.81조, 영업이익 244.46억.","grade":"C","comment":"PER 10.02배, ROE 1.29%","per":9.94,"pbr":0.2,"roe":1.29,"eps":1521.8600000000001,"revenue":1806799024195.0,"operating_income":24446085220.0,"net_income":41090250039.0,"market_cap":408203167680,"profit_margin":2.27,"roa":0.93,"operating_margin":1.35,"gross_margin":11.64,"debt_ratio":0.388610135900821,"total_assets":2875962867883.0,"total_equity":2071108940896.0,"total_debt":804853926987.0,"dividend_yield":1.33,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 32.6로 약세 구간입니다. MACD(-335.54)가 시그널선(-264.58)을 하회합니다(데드크로스). 현재가가 SMA20(16388)과 SMA60(16840) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 15455~17320 (현재 위치 -11%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 33","rsi_14":32.59493670886076,"macd":-335.5387707162463,"macd_signal":-264.5781156544434,"sma_20":16387.5,"sma_60":16839.5,"bb_upper":17319.527360113425,"bb_lower":15455.472639886575,"atr_14":658.5714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 257.00, 기관 순매수 327.00. 30일 누적: 외국인 -14.55만, 기관 1.72만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":257.0,"institutional_flow":327.0,"data":[{"date":"2026-10-22","foreign_net":-2239.0,"institution_net":612.0,"retail_net":1627.0},{"date":"2026-10-21","foreign_net":-12988.0,"institution_net":-135.0,"retail_net":13123.0},{"date":"2026-10-20","foreign_net":2584.0,"institution_net":193.0,"retail_net":-2777.0},{"date":"2026-10-19","foreign_net":9346.0,"institution_net":96.0,"retail_net":-9442.0},{"date":"2026-10-16","foreign_net":3554.0,"institution_net":-439.0,"retail_net":-3115.0},{"date":"2026-10-15","foreign_net":-17003.0,"institution_net":15870.0,"retail_net":1133.0},{"date":"2026-10-14","foreign_net":12701.0,"institution_net":425.0,"retail_net":-13126.0},{"date":"2026-10-13","foreign_net":-974.0,"institution_net":-72.0,"retail_net":1046.0},{"date":"2026-10-12","foreign_net":-11061.0,"institution_net":1352.0,"retail_net":9709.0},{"date":"2026-10-08","foreign_net":-2609.0,"institution_net":-346.0,"retail_net":2955.0},{"date":"2026-10-07","foreign_net":-3839.0,"institution_net":-696.0,"retail_net":4535.0},{"date":"2026-10-06","foreign_net":1418.0,"institution_net":695.0,"retail_net":-2113.0},{"date":"2026-10-02","foreign_net":219.0,"institution_net":-579.0,"retail_net":360.0},{"date":"2026-10-01","foreign_net":-22341.0,"institution_net":773.0,"retail_net":21568.0},{"date":"2026-09-30","foreign_net":-1711.0,"institution_net":7.0,"retail_net":1704.0},{"date":"2026-09-29","foreign_net":-4012.0,"institution_net":208.0,"retail_net":3804.0},{"date":"2026-09-28","foreign_net":259.0,"institution_net":-1635.0,"retail_net":1376.0},{"date":"2026-09-23","foreign_net":-6874.0,"institution_net":-68.0,"retail_net":6942.0},{"date":"2026-09-22","foreign_net":-5855.0,"institution_net":-177.0,"retail_net":6032.0},{"date":"2026-09-21","foreign_net":-3450.0,"institution_net":54.0,"retail_net":3396.0},{"date":"2026-09-18","foreign_net":-61451.0,"institution_net":-97.0,"retail_net":61548.0},{"date":"2026-09-17","foreign_net":-5466.0,"institution_net":981.0,"retail_net":4485.0},{"date":"2026-09-16","foreign_net":-5146.0,"institution_net":615.0,"retail_net":4531.0},{"date":"2026-09-15","foreign_net":-2789.0,"institution_net":-140.0,"retail_net":2929.0},{"date":"2026-09-14","foreign_net":-994.0,"institution_net":-152.0,"retail_net":1146.0},{"date":"2026-09-11","foreign_net":-154.0,"institution_net":382.0,"retail_net":-228.0},{"date":"2026-09-10","foreign_net":-784.0,"institution_net":-413.0,"retail_net":1197.0},{"date":"2026-09-09","foreign_net":1400.0,"institution_net":-312.0,"retail_net":-1088.0},{"date":"2026-09-08","foreign_net":-5164.0,"institution_net":-525.0,"retail_net":5689.0},{"date":"2026-09-07","foreign_net":-106.0,"institution_net":695.0,"retail_net":-589.0}],"periods":{"d1":{"foreign_net":-2239.0,"institution_net":612.0,"retail_net":1627.0},"d3":{"foreign_net":-12643.0,"institution_net":670.0,"retail_net":11973.0},"d7":{"foreign_net":-4045.0,"institution_net":16622.0,"retail_net":-12577.0},"d14":{"foreign_net":-43232.0,"institution_net":17749.0,"retail_net":25483.0},"d30":{"foreign_net":-145529.0,"institution_net":17172.0,"retail_net":128357.0}}},"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 10.02x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":46,"summary":"매출 +11.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":11.7,"unit":"%","percentile":64,"direction":"higher_better"},{"name":"영업이익 성장률","value":-24.2,"unit":"%","percentile":28,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.3%","metrics":[{"name":"ROE","value":1.29,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":1.35,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":2.27,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.93,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":32,"summary":"RSI 33","metrics":[{"name":"RSI (14)","value":32.6,"unit":"","percentile":33,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-10.8,"unit":"%","percentile":33,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":65,"summary":"유동비율 2.4x, 순차입금비율 0.3x","metrics":[{"name":"유동비율","value":2.41,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.28,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":4.1,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 10.02x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +11.7%"},"profitability":{"grade":"C","reason":"ROE 1.3%"},"momentum":{"grade":"D","reason":"RSI 33"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.93,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.29,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.85,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.39,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":11.64,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":1.35,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":2.27,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 12% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 12% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":9.94,"current_pbr":0.2,"per_5y_high":125.54,"per_5y_low":8.05,"per_5y_avg":36.07,"per_percentile":22.2,"pbr_5y_high":0.52,"pbr_5y_low":0.4,"pbr_5y_avg":0.45,"pbr_percentile":0.0,"per_5y_median":19.64,"pbr_5y_median":0.44,"history":[{"quarter":"2024-Q2","per":8.05,"pbr":0.5},{"quarter":"2024-Q3","per":19.64,"pbr":0.44},{"quarter":"2024-Q4","per":14.4,"pbr":0.43},{"quarter":"2025-Q1","per":34.32,"pbr":0.4},{"quarter":"2025-Q2","per":73.04,"pbr":0.44},{"quarter":"2025-Q3","per":9.19,"pbr":0.41},{"quarter":"2025-Q4","per":125.54,"pbr":0.52},{"quarter":"2026-Q1","per":28.52,"pbr":0.48},{"quarter":"2026-Q2","per":11.93,"pbr":0.41},{"quarter":"현재","per":9.94,"pbr":0.2}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":19908.0898,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":17247.7266,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":17551.0762,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":16498.9961,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":17560.9102,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":16813.6367,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":21400.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":20600.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":18150.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"STEEL"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":8.05,"eps":2472.38,"close":19908.09,"source":"reported"},{"date":"2024-07","per":7.28,"eps":2472.38,"close":17988.7,"source":"reported"},{"date":"2024-08","per":7.03,"eps":2472.38,"close":17390.56,"source":"reported"},{"date":"2024-09","per":19.64,"eps":878.16,"close":17247.73,"source":"reported"},{"date":"2024-10","per":19.58,"eps":878.16,"close":17194.16,"source":"reported"},{"date":"2024-11","per":18.57,"eps":878.16,"close":16310.35,"source":"reported"},{"date":"2024-12","per":14.4,"eps":1219.06,"close":17551.08,"source":"reported"},{"date":"2025-01","per":14.58,"eps":1219.06,"close":17777.22,"source":"reported"},{"date":"2025-02","per":14.27,"eps":1219.06,"close":17393.76,"source":"reported"},{"date":"2025-03","per":34.32,"eps":480.75,"close":16499.0,"source":"reported"},{"date":"2025-04","per":35.3,"eps":480.75,"close":16970.96,"source":"reported"},{"date":"2025-05","per":35.81,"eps":480.75,"close":17216.77,"source":"reported"},{"date":"2025-06","per":73.04,"eps":240.43,"close":17560.91,"source":"reported"},{"date":"2025-07","per":74.23,"eps":240.43,"close":17846.05,"source":"reported"},{"date":"2025-08","per":72.88,"eps":240.43,"close":17521.58,"source":"reported"},{"date":"2025-09","per":9.19,"eps":1829.35,"close":16813.64,"source":"reported"},{"date":"2025-10","per":9.6,"eps":1829.35,"close":17560.91,"source":"reported"},{"date":"2025-11","per":9.94,"eps":1829.35,"close":18190.19,"source":"reported"},{"date":"2025-12","per":125.54,"eps":170.46,"close":21400.0,"source":"reported"},{"date":"2026-01","per":127.01,"eps":170.46,"close":21650.0,"source":"reported"},{"date":"2026-02","per":137.86,"eps":170.46,"close":23500.0,"source":"reported"},{"date":"2026-03","per":28.52,"eps":722.18,"close":20600.0,"source":"reported"},{"date":"2026-04","per":35.59,"eps":722.18,"close":25700.0,"source":"reported"},{"date":"2026-05","per":28.18,"eps":722.18,"close":20350.0,"source":"reported"},{"date":"2026-06","per":11.93,"eps":1521.86,"close":18150.0,"source":"reported"},{"date":"2026-07","per":11.03,"eps":1521.86,"close":16790.0,"source":"reported"},{"date":"2026-08","per":11.35,"eps":1521.86,"close":17270.0,"source":"reported"},{"date":"2026-09","per":10.88,"eps":1521.86,"close":16560.0,"source":"reported"},{"date":"2026-10","per":9.85,"eps":1521.86,"close":14990.0,"source":"reported"}],"trailing_per_history_meta":{"avg":35.02,"std":37.54,"upper_1sd":72.55,"lower_1sd":0.0,"current":9.85,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":1.33,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"A","percentile":92,"summary":"배당성향 13%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":13.3,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":7.5,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.28,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.33,"summary":"배당수익률 1.33%","metrics":[{"name":"배당수익률","value":1.33,"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":"10.0배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"1.3%"}],"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":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:05:56.224890+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.012908196060625501,"dividend_yield":null,"eps":990.16,"revenue":483129826865.0,"operating_income":5338049299.0,"net_income":26734280272.0,"market_cap":null,"profit_margin":0.055335602948543075,"operating_margin":0.01104889204137587,"roa":0.009295766844054958,"gross_margin":0.11644461753283558,"total_equity":2071108940896.0,"total_assets":2875962867883.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":73.74,"pbr":0.39,"roe":0.010351887082302337,"dividend_yield":1.33,"eps":776.32,"revenue":432709847439.0,"operating_income":7044996501.0,"net_income":20960505721.0,"market_cap":708800000000.0,"profit_margin":0.04844009408395737,"operating_margin":0.01628110971519581,"roa":0.00751035003882253,"gross_margin":0.12202777938268136,"total_equity":2024800459506.0,"total_assets":2790882663611.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.014283192832361015,"dividend_yield":null,"eps":-1037.73,"revenue":449443062036.0,"operating_income":870585166.0,"net_income":-28018622231.0,"market_cap":null,"profit_margin":-0.062340760371456645,"operating_margin":0.0019370310491749606,"roa":-0.010533111108986557,"gross_margin":0.11092515128870027,"total_equity":1961649790761.0,"total_assets":2660051901199.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.011015222671081543,"dividend_yield":null,"eps":793.11,"revenue":441516287855.0,"operating_income":11192454254.0,"net_income":21414086277.0,"market_cap":null,"profit_margin":0.048501237363258225,"operating_margin":0.025350037047049453,"roa":0.008140361240219513,"gross_margin":0.1274881381012285,"total_equity":1944044792959.0,"total_assets":2630606387736.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.002720094485149006,"dividend_yield":null,"eps":190.48,"revenue":475531979642.0,"operating_income":20391964632.0,"net_income":5142937746.0,"market_cap":null,"profit_margin":0.010815124883655174,"operating_margin":0.04288242537831401,"roa":0.0019890760978361313,"gross_margin":0.14306588231188486,"total_equity":1890720257726.0,"total_assets":2585591245903.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.003146708881044401,"dividend_yield":null,"eps":224.6,"revenue":442691999788.0,"operating_income":8267953533.0,"net_income":6064208181.0,"market_cap":null,"profit_margin":0.01369848152644294,"operating_margin":0.018676537043722106,"roa":0.0023035478758402766,"gross_margin":0.12142788392774821,"total_equity":1927158949317.0,"total_assets":2632551398042.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.008702913771889918,"dividend_yield":null,"eps":621.16,"revenue":431253098921.0,"operating_income":6162871561.0,"net_income":16771454506.0,"market_cap":null,"profit_margin":0.038890049829119755,"operating_margin":0.014290613972211614,"roa":0.006428362174573497,"gross_margin":0.11490606274130816,"total_equity":1927107971605.0,"total_assets":2608977847007.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.011552708006923259,"dividend_yield":null,"eps":-795.81,"revenue":425078098710.0,"operating_income":-5305065027.0,"net_income":-21486747952.0,"market_cap":null,"profit_margin":-0.05054776526291667,"operating_margin":-0.012480212561172816,"roa":-0.008378928653834402,"gross_margin":0.0895129220735476,"total_equity":1859888429546.0,"total_assets":2564378912830.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.006199918126013401,"dividend_yield":null,"eps":430.8,"revenue":449168337591.0,"operating_income":9001469008.0,"net_income":11631470294.0,"market_cap":null,"profit_margin":0.02589557036985828,"operating_margin":0.020040301719121804,"roa":0.0044937429013557325,"gross_margin":0.12134584707221828,"total_equity":1876068370193.0,"total_assets":2588370218174.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.014107330357537872,"dividend_yield":null,"eps":962.91,"revenue":434109628598.0,"operating_income":16247834302.0,"net_income":25998452070.0,"market_cap":null,"profit_margin":0.05988913941845651,"operating_margin":0.037427951908079043,"roa":0.01015760330744672,"gross_margin":0.13231955561665845,"total_equity":1842903753658.0,"total_assets":2559506537427.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.004215139120364218,"dividend_yield":null,"eps":280.26,"revenue":444846395163.0,"operating_income":20051718952.0,"net_income":7567062769.0,"market_cap":null,"profit_margin":0.017010507112746834,"operating_margin":0.0450756017583388,"roa":0.003086983445479754,"gross_margin":0.12912056788041038,"total_equity":1795210680578.0,"total_assets":2451280644242.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.012034524014612925,"dividend_yield":null,"eps":798.41,"revenue":435395604836.0,"operating_income":12088120603.0,"net_income":21556963942.0,"market_cap":null,"profit_margin":0.04951121164881726,"operating_margin":0.027763533827019727,"roa":0.008488290739948178,"gross_margin":0.1266819742582745,"total_equity":1791260204045.0,"total_assets":2539611872688.0}],"current_price":15120.0,"change_pct":-2.2,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":26415.0},{"date":"2016-10-25","close":26449.0},{"date":"2016-10-26","close":25647.0},{"date":"2016-10-27","close":25647.0},{"date":"2016-10-28","close":25714.0},{"date":"2016-10-31","close":26049.0},{"date":"2016-11-01","close":25581.0},{"date":"2016-11-02","close":24945.0},{"date":"2016-11-03","close":25313.0},{"date":"2016-11-04","close":25581.0},{"date":"2016-11-07","close":25948.0},{"date":"2016-11-08","close":26049.0},{"date":"2016-11-09","close":25313.0},{"date":"2016-11-10","close":26049.0},{"date":"2016-11-11","close":26916.0},{"date":"2016-11-14","close":28586.0},{"date":"2016-11-15","close":28586.0},{"date":"2016-11-16","close":29354.0},{"date":"2016-11-17","close":30590.0},{"date":"2016-11-18","close":30023.0},{"date":"2016-11-21","close":29722.0},{"date":"2016-11-22","close":30356.0},{"date":"2016-11-23","close":29222.0},{"date":"2016-11-24","close":29288.0},{"date":"2016-11-25","close":29021.0},{"date":"2016-11-28","close":28553.0},{"date":"2016-11-29","close":28886.0},{"date":"2016-11-30","close":27918.0},{"date":"2016-12-01","close":28419.0},{"date":"2016-12-02","close":28553.0},{"date":"2016-12-05","close":28853.0},{"date":"2016-12-06","close":29354.0},{"date":"2016-12-07","close":28987.0},{"date":"2016-12-08","close":29187.0},{"date":"2016-12-09","close":29622.0},{"date":"2016-12-12","close":29455.0},{"date":"2016-12-13","close":30023.0},{"date":"2016-12-14","close":29622.0},{"date":"2016-12-15","close":29688.0},{"date":"2016-12-16","close":29789.0},{"date":"2016-12-19","close":28720.0},{"date":"2016-12-20","close":28352.0},{"date":"2016-12-21","close":28620.0},{"date":"2016-12-22","close":28720.0},{"date":"2016-12-23","close":28385.0},{"date":"2016-12-26","close":27751.0},{"date":"2016-12-27","close":27717.0},{"date":"2016-12-28","close":27116.0},{"date":"2016-12-29","close":26817.0},{"date":"2017-01-02","close":26916.0},{"date":"2017-01-03","close":26615.0},{"date":"2017-01-04","close":26783.0},{"date":"2017-01-05","close":26983.0},{"date":"2017-01-06","close":27183.0},{"date":"2017-01-09","close":26850.0},{"date":"2017-01-10","close":26883.0},{"date":"2017-01-11","close":27952.0},{"date":"2017-01-12","close":28319.0},{"date":"2017-01-13","close":28853.0},{"date":"2017-01-16","close":28453.0},{"date":"2017-01-17","close":28586.0},{"date":"2017-01-18","close":28720.0},{"date":"2017-01-19","close":28553.0},{"date":"2017-01-20","close":28152.0},{"date":"2017-01-23","close":27684.0},{"date":"2017-01-24","close":27751.0},{"date":"2017-01-25","close":27150.0},{"date":"2017-01-26","close":27150.0},{"date":"2017-01-31","close":26916.0},{"date":"2017-02-01","close":26916.0},{"date":"2017-02-02","close":26850.0},{"date":"2017-02-03","close":26883.0},{"date":"2017-02-06","close":26817.0},{"date":"2017-02-07","close":27084.0},{"date":"2017-02-08","close":26916.0},{"date":"2017-02-09","close":27017.0},{"date":"2017-02-10","close":27150.0},{"date":"2017-02-13","close":27284.0},{"date":"2017-02-14","close":27584.0},{"date":"2017-02-15","close":28385.0},{"date":"2017-02-16","close":27819.0},{"date":"2017-02-17","close":27684.0},{"date":"2017-02-20","close":27183.0},{"date":"2017-02-21","close":27985.0},{"date":"2017-02-22","close":27517.0},{"date":"2017-02-23","close":27551.0},{"date":"2017-02-24","close":27383.0},{"date":"2017-02-27","close":27551.0},{"date":"2017-02-28","close":27417.0},{"date":"2017-03-02","close":27551.0},{"date":"2017-03-03","close":27217.0},{"date":"2017-03-06","close":26783.0},{"date":"2017-03-07","close":26883.0},{"date":"2017-03-08","close":26549.0},{"date":"2017-03-09","close":26750.0},{"date":"2017-03-10","close":26850.0},{"date":"2017-03-13","close":26783.0},{"date":"2017-03-14","close":26615.0},{"date":"2017-03-15","close":26482.0},{"date":"2017-03-16","close":26983.0},{"date":"2017-03-17","close":27116.0},{"date":"2017-03-20","close":26783.0},{"date":"2017-03-21","close":26683.0},{"date":"2017-03-22","close":26415.0},{"date":"2017-03-23","close":26449.0},{"date":"2017-03-24","close":26615.0},{"date":"2017-03-27","close":26449.0},{"date":"2017-03-28","close":26582.0},{"date":"2017-03-29","close":26282.0},{"date":"2017-03-30","close":26181.0},{"date":"2017-03-31","close":26582.0},{"date":"2017-04-03","close":26381.0},{"date":"2017-04-04","close":26049.0},{"date":"2017-04-05","close":26015.0},{"date":"2017-04-06","close":25681.0},{"date":"2017-04-07","close":25681.0},{"date":"2017-04-10","close":25481.0},{"date":"2017-04-11","close":25514.0},{"date":"2017-04-12","close":25614.0},{"date":"2017-04-13","close":25848.0},{"date":"2017-04-14","close":25614.0},{"date":"2017-04-17","close":25481.0},{"date":"2017-04-18","close":25681.0},{"date":"2017-04-19","close":25380.0},{"date":"2017-04-20","close":25614.0},{"date":"2017-04-21","close":25380.0},{"date":"2017-04-24","close":25413.0},{"date":"2017-04-25","close":25313.0},{"date":"2017-04-26","close":25213.0},{"date":"2017-04-27","close":25213.0},{"date":"2017-04-28","close":25246.0},{"date":"2017-05-02","close":25213.0},{"date":"2017-05-04","close":25246.0},{"date":"2017-05-08","close":25614.0},{"date":"2017-05-10","close":25380.0},{"date":"2017-05-11","close":25981.0},{"date":"2017-05-12","close":25481.0},{"date":"2017-05-15","close":25781.0},{"date":"2017-05-16","close":25981.0},{"date":"2017-05-17","close":25748.0},{"date":"2017-05-18","close":25881.0},{"date":"2017-05-19","close":25814.0},{"date":"2017-05-22","close":25714.0},{"date":"2017-05-23","close":25514.0},{"date":"2017-05-24","close":25681.0},{"date":"2017-05-25","close":26015.0},{"date":"2017-05-26","close":26215.0},{"date":"2017-05-29","close":25814.0},{"date":"2017-05-30","close":26049.0},{"date":"2017-05-31","close":26716.0},{"date":"2017-06-01","close":26449.0},{"date":"2017-06-02","close":26315.0},{"date":"2017-06-05","close":26315.0},{"date":"2017-06-07","close":26015.0},{"date":"2017-06-08","close":26482.0},{"date":"2017-06-09","close":26381.0},{"date":"2017-06-12","close":26181.0},{"date":"2017-06-13","close":26282.0},{"date":"2017-06-14","close":26215.0},{"date":"2017-06-15","close":26215.0},{"date":"2017-06-16","close":25914.0},{"date":"2017-06-19","close":26015.0},{"date":"2017-06-20","close":25748.0},{"date":"2017-06-21","close":25481.0},{"date":"2017-06-22","close":25481.0},{"date":"2017-06-23","close":25581.0},{"date":"2017-06-26","close":25280.0},{"date":"2017-06-27","close":25213.0},{"date":"2017-06-28","close":25647.0},{"date":"2017-06-29","close":25581.0},{"date":"2017-06-30","close":25714.0},{"date":"2017-07-03","close":26049.0},{"date":"2017-07-04","close":25948.0},{"date":"2017-07-05","close":25948.0},{"date":"2017-07-06","close":25714.0},{"date":"2017-07-07","close":25781.0},{"date":"2017-07-10","close":25647.0},{"date":"2017-07-11","close":25581.0},{"date":"2017-07-12","close":25413.0},{"date":"2017-07-13","close":25413.0},{"date":"2017-07-14","close":25547.0},{"date":"2017-07-17","close":25514.0},{"date":"2017-07-18","close":25581.0},{"date":"2017-07-19","close":25614.0},{"date":"2017-07-20","close":25581.0},{"date":"2017-07-21","close":25413.0},{"date":"2017-07-24","close":25514.0},{"date":"2017-07-25","close":25848.0},{"date":"2017-07-26","close":26415.0},{"date":"2017-07-27","close":26615.0},{"date":"2017-07-28","close":26515.0},{"date":"2017-07-31","close":26315.0},{"date":"2017-08-01","close":26449.0},{"date":"2017-08-02","close":26449.0},{"date":"2017-08-03","close":26415.0},{"date":"2017-08-04","close":26415.0},{"date":"2017-08-07","close":26482.0},{"date":"2017-08-08","close":26482.0},{"date":"2017-08-09","close":26282.0},{"date":"2017-08-10","close":26181.0},{"date":"2017-08-11","close":25881.0},{"date":"2017-08-14","close":25547.0},{"date":"2017-08-16","close":25514.0},{"date":"2017-08-17","close":25914.0},{"date":"2017-08-18","close":25914.0},{"date":"2017-08-21","close":25881.0},{"date":"2017-08-22","close":25881.0},{"date":"2017-08-23","close":25581.0},{"date":"2017-08-24","close":25614.0},{"date":"2017-08-25","close":25748.0},{"date":"2017-08-28","close":25848.0},{"date":"2017-08-29","close":25814.0},{"date":"2017-08-30","close":25814.0},{"date":"2017-08-31","close":25848.0},{"date":"2017-09-01","close":25413.0},{"date":"2017-09-04","close":25346.0},{"date":"2017-09-05","close":25213.0},{"date":"2017-09-06","close":24846.0},{"date":"2017-09-07","close":24745.0},{"date":"2017-09-08","close":24545.0},{"date":"2017-09-11","close":24846.0},{"date":"2017-09-12","close":24779.0},{"date":"2017-09-13","close":24545.0},{"date":"2017-09-14","close":24612.0},{"date":"2017-09-15","close":24645.0},{"date":"2017-09-18","close":24245.0},{"date":"2017-09-19","close":24245.0},{"date":"2017-09-20","close":24245.0},{"date":"2017-09-21","close":23910.0},{"date":"2017-09-22","close":23176.0},{"date":"2017-09-25","close":22708.0},{"date":"2017-09-26","close":22575.0},{"date":"2017-09-27","close":22775.0},{"date":"2017-09-28","close":23443.0},{"date":"2017-09-29","close":23310.0},{"date":"2017-10-10","close":22909.0},{"date":"2017-10-11","close":23209.0},{"date":"2017-10-12","close":23343.0},{"date":"2017-10-13","close":23443.0},{"date":"2017-10-16","close":23878.0},{"date":"2017-10-17","close":23710.0},{"date":"2017-10-18","close":23610.0},{"date":"2017-10-19","close":23677.0},{"date":"2017-10-20","close":23878.0},{"date":"2017-10-23","close":23410.0},{"date":"2017-10-24","close":23577.0},{"date":"2017-10-25","close":23677.0},{"date":"2017-10-26","close":23810.0},{"date":"2017-10-27","close":23810.0},{"date":"2017-10-30","close":23844.0},{"date":"2017-10-31","close":23510.0},{"date":"2017-11-01","close":23677.0},{"date":"2017-11-02","close":23644.0},{"date":"2017-11-03","close":23710.0},{"date":"2017-11-06","close":23443.0},{"date":"2017-11-07","close":23577.0},{"date":"2017-11-08","close":23810.0},{"date":"2017-11-09","close":24479.0},{"date":"2017-11-10","close":24712.0},{"date":"2017-11-13","close":24312.0},{"date":"2017-11-14","close":24445.0},{"date":"2017-11-15","close":24245.0},{"date":"2017-11-16","close":23910.0},{"date":"2017-11-17","close":23343.0},{"date":"2017-11-20","close":23209.0},{"date":"2017-11-21","close":23443.0},{"date":"2017-11-22","close":23277.0},{"date":"2017-11-23","close":23377.0},{"date":"2017-11-24","close":23543.0},{"date":"2017-11-27","close":23377.0},{"date":"2017-11-28","close":23176.0},{"date":"2017-11-29","close":23110.0},{"date":"2017-11-30","close":23543.0},{"date":"2017-12-01","close":23176.0},{"date":"2017-12-04","close":23277.0},{"date":"2017-12-05","close":23777.0},{"date":"2017-12-06","close":23443.0},{"date":"2017-12-07","close":23610.0},{"date":"2017-12-08","close":23243.0},{"date":"2017-12-11","close":23243.0},{"date":"2017-12-12","close":23076.0},{"date":"2017-12-13","close":23143.0},{"date":"2017-12-14","close":22408.0},{"date":"2017-12-15","close":22976.0},{"date":"2017-12-18","close":22976.0},{"date":"2017-12-19","close":22708.0},{"date":"2017-12-20","close":23110.0},{"date":"2017-12-21","close":23710.0},{"date":"2017-12-22","close":23710.0},{"date":"2017-12-26","close":24178.0},{"date":"2017-12-27","close":24290.0},{"date":"2017-12-28","close":24326.0},{"date":"2018-01-02","close":21244.2793},{"date":"2018-01-03","close":21018.2773},{"date":"2018-01-04","close":21147.4238},{"date":"2018-01-05","close":21082.8516},{"date":"2018-01-08","close":20921.4199},{"date":"2018-01-09","close":21082.8516},{"date":"2018-01-10","close":21276.5645},{"date":"2018-01-11","close":21276.5645},{"date":"2018-01-12","close":21599.4277},{"date":"2018-01-15","close":21405.709},{"date":"2018-01-16","close":21696.2871},{"date":"2018-01-17","close":21470.2812},{"date":"2018-01-18","close":21341.1387},{"date":"2018-01-19","close":21405.709},{"date":"2018-01-22","close":21567.1426},{"date":"2018-01-23","close":21760.8594},{"date":"2018-01-24","close":22212.8652},{"date":"2018-01-25","close":23052.3047},{"date":"2018-01-26","close":23213.7324},{"date":"2018-01-29","close":22794.0117},{"date":"2018-01-30","close":22664.8672},{"date":"2018-01-31","close":22212.8652},{"date":"2018-02-01","close":22406.5801},{"date":"2018-02-02","close":22245.1465},{"date":"2018-02-05","close":21696.2871},{"date":"2018-02-06","close":21922.2871},{"date":"2018-02-07","close":21954.5781},{"date":"2018-02-08","close":21890.0},{"date":"2018-02-09","close":22568.0117},{"date":"2018-02-12","close":21954.5781},{"date":"2018-02-13","close":21728.5723},{"date":"2018-02-14","close":22019.1465},{"date":"2018-02-19","close":21890.0},{"date":"2018-02-20","close":21793.1445},{"date":"2018-02-21","close":21470.2812},{"date":"2018-02-22","close":21502.5684},{"date":"2018-02-23","close":21567.1426},{"date":"2018-02-26","close":21244.2793},{"date":"2018-02-27","close":20953.7012},{"date":"2018-02-28","close":20695.418},{"date":"2018-03-02","close":20146.5508},{"date":"2018-03-05","close":19339.4004},{"date":"2018-03-06","close":19274.8262},{"date":"2018-03-07","close":18209.3809},{"date":"2018-03-08","close":18435.3848},{"date":"2018-03-09","close":18338.5293},{"date":"2018-03-12","close":18984.248},{"date":"2018-03-13","close":18758.252},{"date":"2018-03-14","close":18855.1055},{"date":"2018-03-15","close":19016.5371},{"date":"2018-03-16","close":18564.5293},{"date":"2018-03-19","close":18725.9609},{"date":"2018-03-20","close":18725.9609},{"date":"2018-03-21","close":18661.3867},{"date":"2018-03-22","close":18693.6758},{"date":"2018-03-23","close":18467.6699},{"date":"2018-03-26","close":19920.5488},{"date":"2018-03-27","close":20049.6914},{"date":"2018-03-28","close":19565.3984},{"date":"2018-03-29","close":19791.4043},{"date":"2018-03-30","close":19791.4043},{"date":"2018-04-02","close":19952.832},{"date":"2018-04-03","close":19791.4043},{"date":"2018-04-04","close":19565.3984},{"date":"2018-04-05","close":19436.2578},{"date":"2018-04-06","close":19597.6875},{"date":"2018-04-09","close":19500.8281},{"date":"2018-04-10","close":19500.8281},{"date":"2018-04-11","close":19242.5371},{"date":"2018-04-12","close":19210.2539},{"date":"2018-04-13","close":18725.9609},{"date":"2018-04-16","close":18499.957},{"date":"2018-04-17","close":18499.957},{"date":"2018-04-18","close":18564.5293},{"date":"2018-04-19","close":18532.2441},{"date":"2018-04-20","close":18532.2441},{"date":"2018-04-23","close":18532.2441},{"date":"2018-04-24","close":18532.2441},{"date":"2018-04-25","close":18306.2422},{"date":"2018-04-26","close":18209.3809},{"date":"2018-04-27","close":18273.9609},{"date":"2018-04-30","close":18919.6816},{"date":"2018-05-02","close":19436.2578},{"date":"2018-05-03","close":18822.8184},{"date":"2018-05-04","close":18855.1055},{"date":"2018-05-08","close":18855.1055},{"date":"2018-05-09","close":18725.9609},{"date":"2018-05-10","close":18887.3906},{"date":"2018-05-11","close":18822.8184},{"date":"2018-05-14","close":19371.6836},{"date":"2018-05-15","close":19823.6914},{"date":"2018-05-16","close":19081.1094},{"date":"2018-05-17","close":19403.9688},{"date":"2018-05-18","close":19307.1113},{"date":"2018-05-21","close":19016.5371},{"date":"2018-05-23","close":18564.5293},{"date":"2018-05-24","close":18661.3867},{"date":"2018-05-25","close":18144.8086},{"date":"2018-05-28","close":18919.6816},{"date":"2018-05-29","close":18435.3848},{"date":"2018-05-30","close":18661.3867},{"date":"2018-05-31","close":19371.6836},{"date":"2018-06-01","close":18596.8164},{"date":"2018-06-04","close":18887.3906},{"date":"2018-06-05","close":18435.3848},{"date":"2018-06-07","close":18984.248},{"date":"2018-06-08","close":18725.9609},{"date":"2018-06-11","close":19145.6797},{"date":"2018-06-12","close":19210.2539},{"date":"2018-06-14","close":19565.3984},{"date":"2018-06-15","close":19403.9688},{"date":"2018-06-18","close":18919.6816},{"date":"2018-06-19","close":19048.8203},{"date":"2018-06-20","close":19016.5371},{"date":"2018-06-21","close":18564.5293},{"date":"2018-06-22","close":18564.5293},{"date":"2018-06-25","close":18758.252},{"date":"2018-06-26","close":18758.252},{"date":"2018-06-27","close":18435.3848},{"date":"2018-06-28","close":18435.3848},{"date":"2018-06-29","close":18822.8184},{"date":"2018-07-02","close":18338.5293},{"date":"2018-07-03","close":18047.9531},{"date":"2018-07-04","close":17983.3789},{"date":"2018-07-05","close":18015.666},{"date":"2018-07-06","close":18273.9609},{"date":"2018-07-09","close":17660.5176},{"date":"2018-07-10","close":17369.9453},{"date":"2018-07-11","close":16627.3594},{"date":"2018-07-12","close":16756.5059},{"date":"2018-07-13","close":17014.7949},{"date":"2018-07-16","close":16885.6543},{"date":"2018-07-17","close":16982.5117},{"date":"2018-07-18","close":16756.5059},{"date":"2018-07-19","close":16724.2188},{"date":"2018-07-20","close":16853.3672},{"date":"2018-07-23","close":17047.082},{"date":"2018-07-24","close":17240.7988},{"date":"2018-07-25","close":17402.2305},{"date":"2018-07-26","close":17434.5176},{"date":"2018-07-27","close":17337.6582},{"date":"2018-07-30","close":17305.3691},{"date":"2018-07-31","close":18047.9531},{"date":"2018-08-01","close":18499.957},{"date":"2018-08-02","close":17854.2383},{"date":"2018-08-03","close":17983.3789},{"date":"2018-08-06","close":18080.2363},{"date":"2018-08-07","close":18080.2363},{"date":"2018-08-08","close":17660.5176},{"date":"2018-08-09","close":17757.375},{"date":"2018-08-10","close":17757.375},{"date":"2018-08-13","close":17692.8027},{"date":"2018-08-14","close":17983.3789},{"date":"2018-08-16","close":17821.9492},{"date":"2018-08-17","close":18112.5234},{"date":"2018-08-20","close":18112.5234},{"date":"2018-08-21","close":17466.8027},{"date":"2018-08-22","close":17240.7988},{"date":"2018-08-23","close":17176.2246},{"date":"2018-08-24","close":17047.082},{"date":"2018-08-27","close":17305.3691},{"date":"2018-08-28","close":17176.2246},{"date":"2018-08-29","close":17466.8027},{"date":"2018-08-30","close":17079.3691},{"date":"2018-08-31","close":16821.0781},{"date":"2018-09-03","close":16595.0762},{"date":"2018-09-04","close":16465.9316},{"date":"2018-09-05","close":16433.6484},{"date":"2018-09-06","close":16401.3594},{"date":"2018-09-07","close":16562.791},{"date":"2018-09-10","close":16595.0762},{"date":"2018-09-11","close":16562.791},{"date":"2018-09-12","close":16078.498},{"date":"2018-09-13","close":16433.6484},{"date":"2018-09-14","close":16627.3594},{"date":"2018-09-17","close":16401.3594},{"date":"2018-09-18","close":16595.0762},{"date":"2018-09-19","close":16369.0723},{"date":"2018-09-20","close":16046.2129},{"date":"2018-09-21","close":17014.7949},{"date":"2018-09-27","close":17047.082},{"date":"2018-09-28","close":17079.3691},{"date":"2018-10-01","close":16595.0762},{"date":"2018-10-02","close":16369.0723},{"date":"2018-10-04","close":16498.2188},{"date":"2018-10-05","close":16207.6396},{"date":"2018-10-08","close":16433.6484},{"date":"2018-10-10","close":16336.7861},{"date":"2018-10-11","close":15594.207},{"date":"2018-10-12","close":15206.7715},{"date":"2018-10-15","close":14883.9102},{"date":"2018-10-16","close":14561.0488},{"date":"2018-10-17","close":14496.4775},{"date":"2018-10-18","close":14141.3291},{"date":"2018-10-19","close":13818.4668},{"date":"2018-10-22","close":13560.1787},{"date":"2018-10-23","close":13527.8936},{"date":"2018-10-24","close":14109.043},{"date":"2018-10-25","close":13915.3262},{"date":"2018-10-26","close":14399.6162},{"date":"2018-10-29","close":13979.8975},{"date":"2018-10-30","close":14173.6152},{"date":"2018-10-31","close":13947.6113},{"date":"2018-11-01","close":13463.3213},{"date":"2018-11-02","close":13527.8936},{"date":"2018-11-05","close":12979.0283},{"date":"2018-11-06","close":13366.4619},{"date":"2018-11-07","close":13140.46},{"date":"2018-11-08","close":13527.8936},{"date":"2018-11-09","close":13366.4619},{"date":"2018-11-12","close":13205.0303},{"date":"2018-11-13","close":13043.5996},{"date":"2018-11-14","close":13043.5996},{"date":"2018-11-15","close":12882.1699},{"date":"2018-11-16","close":13075.8867},{"date":"2018-11-19","close":13140.46},{"date":"2018-11-20","close":13237.3164},{"date":"2018-11-21","close":13721.6104},{"date":"2018-11-22","close":13657.0361},{"date":"2018-11-23","close":13657.0361},{"date":"2018-11-26","close":14205.9004},{"date":"2018-11-27","close":14173.6152},{"date":"2018-11-28","close":14238.1875},{"date":"2018-11-29","close":14464.1914},{"date":"2018-11-30","close":14657.9072},{"date":"2018-12-03","close":14657.9072},{"date":"2018-12-04","close":14528.7646},{"date":"2018-12-05","close":14205.9004},{"date":"2018-12-06","close":14076.7559},{"date":"2018-12-07","close":14044.4707},{"date":"2018-12-10","close":14302.7598},{"date":"2018-12-11","close":14561.0488},{"date":"2018-12-12","close":14819.3369},{"date":"2018-12-13","close":14916.1963},{"date":"2018-12-14","close":15303.6309},{"date":"2018-12-17","close":15174.4863},{"date":"2018-12-18","close":14561.0488},{"date":"2018-12-19","close":14883.9102},{"date":"2018-12-20","close":15271.3438},{"date":"2018-12-21","close":15658.7783},{"date":"2018-12-24","close":15723.3506},{"date":"2018-12-26","close":15561.9199},{"date":"2018-12-27","close":15529.1572},{"date":"2018-12-28","close":15234.2988},{"date":"2019-01-02","close":15365.3477},{"date":"2019-01-03","close":15234.2988},{"date":"2019-01-04","close":15529.1572},{"date":"2019-01-07","close":15987.8232},{"date":"2019-01-08","close":16020.583},{"date":"2019-01-09","close":16282.6836},{"date":"2019-01-10","close":16086.1074},{"date":"2019-01-11","close":16086.1074},{"date":"2019-01-14","close":15987.8232},{"date":"2019-01-15","close":15660.2031},{"date":"2019-01-16","close":15594.6797},{"date":"2019-01-17","close":15561.918},{"date":"2019-01-18","close":15791.2539},{"date":"2019-01-21","close":15627.4395},{"date":"2019-01-22","close":15561.918},{"date":"2019-01-23","close":15889.5391},{"date":"2019-01-24","close":15430.8721},{"date":"2019-01-25","close":16217.1602},{"date":"2019-01-28","close":16413.7285},{"date":"2019-01-29","close":16118.8691},{"date":"2019-01-30","close":16184.3965},{"date":"2019-01-31","close":16741.3496},{"date":"2019-02-01","close":17265.541},{"date":"2019-02-07","close":16937.9199},{"date":"2019-02-08","close":16806.8711},{"date":"2019-02-11","close":17232.7773},{"date":"2019-02-12","close":17167.252},{"date":"2019-02-13","close":17331.0625},{"date":"2019-02-14","close":17986.2988},{"date":"2019-02-15","close":17789.7324},{"date":"2019-02-18","close":17888.0156},{"date":"2019-02-19","close":18412.2051},{"date":"2019-02-20","close":18313.9199},{"date":"2019-02-21","close":17920.7754},{"date":"2019-02-22","close":18150.1133},{"date":"2019-02-25","close":18019.0645},{"date":"2019-02-26","close":18248.3984},{"date":"2019-02-27","close":18379.4434},{"date":"2019-02-28","close":18019.0645},{"date":"2019-03-04","close":18117.3516},{"date":"2019-03-05","close":18379.4434},{"date":"2019-03-06","close":18150.1133},{"date":"2019-03-07","close":17625.9238},{"date":"2019-03-08","close":17396.5879},{"date":"2019-03-11","close":17363.8262},{"date":"2019-03-12","close":17527.6328},{"date":"2019-03-13","close":17888.0156},{"date":"2019-03-14","close":18182.875},{"date":"2019-03-15","close":17986.2988},{"date":"2019-03-18","close":18150.1133},{"date":"2019-03-19","close":17560.3945},{"date":"2019-03-20","close":17560.3945},{"date":"2019-03-21","close":16839.6348},{"date":"2019-03-22","close":16708.5879},{"date":"2019-03-25","close":16217.1602},{"date":"2019-03-26","close":16086.1074},{"date":"2019-03-27","close":16348.2061},{"date":"2019-03-28","close":16217.1602},{"date":"2019-03-29","close":16249.9209},{"date":"2019-04-01","close":16610.3008},{"date":"2019-04-02","close":16643.0645},{"date":"2019-04-03","close":17298.3008},{"date":"2019-04-04","close":17429.3516},{"date":"2019-04-05","close":17232.7773},{"date":"2019-04-08","close":17101.7305},{"date":"2019-04-09","close":16937.9199},{"date":"2019-04-10","close":17462.1094},{"date":"2019-04-11","close":17494.8711},{"date":"2019-04-12","close":18150.1133},{"date":"2019-04-15","close":17920.7754},{"date":"2019-04-16","close":17691.4473},{"date":"2019-04-17","close":17560.3945},{"date":"2019-04-18","close":17265.541},{"date":"2019-04-19","close":17298.3008},{"date":"2019-04-22","close":17167.252},{"date":"2019-04-23","close":16872.3965},{"date":"2019-04-24","close":16512.0137},{"date":"2019-04-25","close":16774.1094},{"date":"2019-04-26","close":17003.4434},{"date":"2019-04-29","close":17494.8711},{"date":"2019-04-30","close":16806.8711},{"date":"2019-05-02","close":16446.4902},{"date":"2019-05-03","close":16446.4902},{"date":"2019-05-07","close":16249.9209},{"date":"2019-05-08","close":16610.3008},{"date":"2019-05-09","close":16249.9209},{"date":"2019-05-10","close":15987.8232},{"date":"2019-05-13","close":16184.3965},{"date":"2019-05-14","close":16315.4443},{"date":"2019-05-15","close":16217.1602},{"date":"2019-05-16","close":16020.583},{"date":"2019-05-17","close":16020.583},{"date":"2019-05-20","close":16086.1074},{"date":"2019-05-21","close":15889.5391},{"date":"2019-05-22","close":15692.9668},{"date":"2019-05-23","close":15791.2539},{"date":"2019-05-24","close":15922.2998},{"date":"2019-05-27","close":15955.0615},{"date":"2019-05-28","close":15922.2998},{"date":"2019-05-29","close":15299.8242},{"date":"2019-05-30","close":15037.7275},{"date":"2019-05-31","close":14873.918},{"date":"2019-06-03","close":14775.6318},{"date":"2019-06-04","close":14579.0596},{"date":"2019-06-05","close":14873.918},{"date":"2019-06-07","close":15594.6797},{"date":"2019-06-10","close":15824.0166},{"date":"2019-06-11","close":16413.7285},{"date":"2019-06-12","close":16413.7285},{"date":"2019-06-13","close":15365.3477},{"date":"2019-06-14","close":16839.6348},{"date":"2019-06-17","close":17134.4941},{"date":"2019-06-18","close":17200.0176},{"date":"2019-06-19","close":17167.252},{"date":"2019-06-20","close":17134.4941},{"date":"2019-06-21","close":17232.7773},{"date":"2019-06-24","close":17691.4473},{"date":"2019-06-25","close":17363.8262},{"date":"2019-06-26","close":17462.1094},{"date":"2019-06-27","close":17625.9238},{"date":"2019-06-28","close":17200.0176},{"date":"2019-07-01","close":17625.9238},{"date":"2019-07-02","close":17560.3945},{"date":"2019-07-03","close":17658.6836},{"date":"2019-07-04","close":17625.9238},{"date":"2019-07-05","close":17822.4941},{"date":"2019-07-08","close":17331.0625},{"date":"2019-07-09","close":17232.7773},{"date":"2019-07-10","close":16806.8711},{"date":"2019-07-11","close":16839.6348},{"date":"2019-07-12","close":16675.8281},{"date":"2019-07-15","close":16643.0645},{"date":"2019-07-16","close":16643.0645},{"date":"2019-07-17","close":16315.4443},{"date":"2019-07-18","close":16118.8691},{"date":"2019-07-19","close":16708.5879},{"date":"2019-07-22","close":16610.3008},{"date":"2019-07-23","close":16937.9199},{"date":"2019-07-24","close":16708.5879},{"date":"2019-07-25","close":16872.3965},{"date":"2019-07-26","close":16348.2061},{"date":"2019-07-29","close":16118.8691},{"date":"2019-07-30","close":15889.5391},{"date":"2019-07-31","close":15594.6797},{"date":"2019-08-01","close":15496.3945},{"date":"2019-08-02","close":15070.4893},{"date":"2019-08-05","close":15463.6328},{"date":"2019-08-06","close":15299.8242},{"date":"2019-08-07","close":15430.8721},{"date":"2019-08-08","close":15692.9668},{"date":"2019-08-09","close":15529.1572},{"date":"2019-08-12","close":15463.6328},{"date":"2019-08-13","close":15070.4893},{"date":"2019-08-14","close":15365.3477},{"date":"2019-08-16","close":15758.4922},{"date":"2019-08-19","close":15594.6797},{"date":"2019-08-20","close":15430.8721},{"date":"2019-08-21","close":15430.8721},{"date":"2019-08-22","close":15332.5869},{"date":"2019-08-23","close":15004.9658},{"date":"2019-08-26","close":15004.9658},{"date":"2019-08-27","close":14808.3945},{"date":"2019-08-28","close":14972.2041},{"date":"2019-08-29","close":14972.2041},{"date":"2019-08-30","close":15234.2988},{"date":"2019-09-02","close":15332.5869},{"date":"2019-09-03","close":15365.3477},{"date":"2019-09-04","close":15201.5381},{"date":"2019-09-05","close":15136.0146},{"date":"2019-09-06","close":14841.1572},{"date":"2019-09-09","close":14546.2979},{"date":"2019-09-10","close":14775.6318},{"date":"2019-09-11","close":14906.6797},{"date":"2019-09-16","close":14939.4424},{"date":"2019-09-17","close":14972.2041},{"date":"2019-09-18","close":15037.7275},{"date":"2019-09-19","close":15201.5381},{"date":"2019-09-20","close":15529.1572},{"date":"2019-09-23","close":15725.7314},{"date":"2019-09-24","close":15791.2539},{"date":"2019-09-25","close":15627.4395},{"date":"2019-09-26","close":15594.6797},{"date":"2019-09-27","close":15529.1572},{"date":"2019-09-30","close":15594.6797},{"date":"2019-10-01","close":15725.7314},{"date":"2019-10-02","close":15267.0625},{"date":"2019-10-04","close":14939.4424},{"date":"2019-10-07","close":14972.2041},{"date":"2019-10-08","close":14742.8701},{"date":"2019-10-10","close":14349.7266},{"date":"2019-10-11","close":14316.9648},{"date":"2019-10-14","close":14808.3945},{"date":"2019-10-15","close":15004.9658},{"date":"2019-10-16","close":15004.9658},{"date":"2019-10-17","close":14939.4424},{"date":"2019-10-18","close":14742.8701},{"date":"2019-10-21","close":14742.8701},{"date":"2019-10-22","close":14644.583},{"date":"2019-10-23","close":14480.7754},{"date":"2019-10-24","close":14480.7754},{"date":"2019-10-25","close":14546.2979},{"date":"2019-10-28","close":14775.6318},{"date":"2019-10-29","close":14579.0596},{"date":"2019-10-30","close":14480.7754},{"date":"2019-10-31","close":14284.2041},{"date":"2019-11-01","close":14349.7266},{"date":"2019-11-04","close":14513.5371},{"date":"2019-11-05","close":14513.5371},{"date":"2019-11-06","close":14546.2979},{"date":"2019-11-07","close":14579.0596},{"date":"2019-11-08","close":14382.4883},{"date":"2019-11-11","close":14415.251},{"date":"2019-11-12","close":14480.7754},{"date":"2019-11-13","close":14448.0127},{"date":"2019-11-14","close":14546.2979},{"date":"2019-11-15","close":14513.5371},{"date":"2019-11-18","close":14349.7266},{"date":"2019-11-19","close":14120.3945},{"date":"2019-11-20","close":13956.584},{"date":"2019-11-21","close":13792.7744},{"date":"2019-11-22","close":13858.2979},{"date":"2019-11-25","close":14185.917},{"date":"2019-11-26","close":14546.2979},{"date":"2019-11-27","close":14448.0127},{"date":"2019-11-28","close":14415.251},{"date":"2019-11-29","close":14382.4883},{"date":"2019-12-02","close":14120.3945},{"date":"2019-12-03","close":14120.3945},{"date":"2019-12-04","close":13989.3467},{"date":"2019-12-05","close":13760.0127},{"date":"2019-12-06","close":13563.4404},{"date":"2019-12-09","close":12940.9639},{"date":"2019-12-10","close":12908.2021},{"date":"2019-12-11","close":12744.3916},{"date":"2019-12-12","close":12940.9639},{"date":"2019-12-13","close":13039.25},{"date":"2019-12-16","close":13268.583},{"date":"2019-12-17","close":14054.8691},{"date":"2019-12-18","close":13628.9648},{"date":"2019-12-19","close":13497.9189},{"date":"2019-12-20","close":13203.0586},{"date":"2019-12-23","close":13497.9189},{"date":"2019-12-24","close":13334.1074},{"date":"2019-12-26","close":13465.1553},{"date":"2019-12-27","close":13531.8145},{"date":"2019-12-30","close":13698.4619},{"date":"2020-01-02","close":13698.4619},{"date":"2020-01-03","close":13931.7686},{"date":"2020-01-06","close":13531.8145},{"date":"2020-01-07","close":13531.8145},{"date":"2020-01-08","close":13131.8604},{"date":"2020-01-09","close":13098.5283},{"date":"2020-01-10","close":12998.54},{"date":"2020-01-13","close":12931.8818},{"date":"2020-01-14","close":13031.8701},{"date":"2020-01-15","close":13065.2002},{"date":"2020-01-16","close":12965.2109},{"date":"2020-01-17","close":12898.5518},{"date":"2020-01-20","close":12831.8916},{"date":"2020-01-21","close":12831.8916},{"date":"2020-01-22","close":12831.8916},{"date":"2020-01-23","close":12931.8818},{"date":"2020-01-28","close":12631.916},{"date":"2020-01-29","close":12465.2656},{"date":"2020-01-30","close":12031.9814},{"date":"2020-01-31","close":11998.6523},{"date":"2020-02-03","close":11565.3682},{"date":"2020-02-04","close":11665.3574},{"date":"2020-02-05","close":11865.334},{"date":"2020-02-06","close":12431.9375},{"date":"2020-02-07","close":12365.2783},{"date":"2020-02-10","close":12365.2783},{"date":"2020-02-11","close":12431.9375},{"date":"2020-02-12","close":12431.9375},{"date":"2020-02-13","close":12131.9717},{"date":"2020-02-14","close":12165.3008},{"date":"2020-02-17","close":12098.6406},{"date":"2020-02-18","close":11865.334},{"date":"2020-02-19","close":11732.0146},{"date":"2020-02-20","close":11532.0371},{"date":"2020-02-21","close":11232.0723},{"date":"2020-02-24","close":10698.7979},{"date":"2020-02-25","close":10965.4355},{"date":"2020-02-26","close":11098.7529},{"date":"2020-02-27","close":11132.083},{"date":"2020-02-28","close":11332.0605},{"date":"2020-03-02","close":10932.1055},{"date":"2020-03-03","close":11065.4238},{"date":"2020-03-04","close":11032.0957},{"date":"2020-03-05","close":11065.4238},{"date":"2020-03-06","close":10998.7656},{"date":"2020-03-09","close":10998.7656},{"date":"2020-03-10","close":10598.8096},{"date":"2020-03-11","close":10565.4795},{"date":"2020-03-12","close":10565.4795},{"date":"2020-03-13","close":9732.2412},{"date":"2020-03-16","close":9332.2852},{"date":"2020-03-17","close":9165.6377},{"date":"2020-03-18","close":8532.375},{"date":"2020-03-19","close":7599.147},{"date":"2020-03-20","close":7799.125},{"date":"2020-03-23","close":7632.4761},{"date":"2020-03-24","close":8332.3984},{"date":"2020-03-25","close":8432.3857},{"date":"2020-03-26","close":8599.0352},{"date":"2020-03-27","close":9065.6484},{"date":"2020-03-30","close":8998.9893},{"date":"2020-03-31","close":9132.3066},{"date":"2020-04-01","close":9065.6484},{"date":"2020-04-02","close":9398.9434},{"date":"2020-04-03","close":9865.5576},{"date":"2020-04-06","close":10165.5264},{"date":"2020-04-07","close":10465.4932},{"date":"2020-04-08","close":10198.8555},{"date":"2020-04-09","close":10232.1846},{"date":"2020-04-10","close":10232.1846},{"date":"2020-04-13","close":10198.8555},{"date":"2020-04-14","close":10298.8428},{"date":"2020-04-16","close":10165.5264},{"date":"2020-04-17","close":10198.8555},{"date":"2020-04-20","close":10098.8672},{"date":"2020-04-21","close":9665.582},{"date":"2020-04-22","close":9365.6152},{"date":"2020-04-23","close":9365.6152},{"date":"2020-04-24","close":9298.957},{"date":"2020-04-27","close":9498.9336},{"date":"2020-04-28","close":9498.9336},{"date":"2020-04-29","close":9565.5918},{"date":"2020-05-04","close":9298.957},{"date":"2020-05-06","close":9498.9336},{"date":"2020-05-07","close":9498.9336},{"date":"2020-05-08","close":9732.2412},{"date":"2020-05-11","close":9732.2412},{"date":"2020-05-12","close":9332.2852},{"date":"2020-05-13","close":9332.2852},{"date":"2020-05-14","close":9198.9668},{"date":"2020-05-15","close":9132.3066},{"date":"2020-05-18","close":9032.3193},{"date":"2020-05-19","close":9198.9668},{"date":"2020-05-20","close":9332.2852},{"date":"2020-05-21","close":9365.6152},{"date":"2020-05-22","close":9165.6377},{"date":"2020-05-25","close":9365.6152},{"date":"2020-05-26","close":9665.582},{"date":"2020-05-27","close":9698.9121},{"date":"2020-05-28","close":9732.2412},{"date":"2020-05-29","close":9598.9209},{"date":"2020-06-01","close":9732.2412},{"date":"2020-06-02","close":9998.877},{"date":"2020-06-03","close":12998.54},{"date":"2020-06-04","close":12098.6406},{"date":"2020-06-05","close":12465.2656},{"date":"2020-06-08","close":12098.6406},{"date":"2020-06-09","close":12065.3115},{"date":"2020-06-10","close":11532.0371},{"date":"2020-06-11","close":11465.3799},{"date":"2020-06-12","close":10998.7656},{"date":"2020-06-15","close":10098.8672},{"date":"2020-06-16","close":10532.1504},{"date":"2020-06-17","close":10432.1621},{"date":"2020-06-18","close":10565.4795},{"date":"2020-06-19","close":10965.4355},{"date":"2020-06-22","close":10632.1406},{"date":"2020-06-23","close":10532.1504},{"date":"2020-06-24","close":10565.4795},{"date":"2020-06-25","close":10698.7979},{"date":"2020-06-26","close":10498.8213},{"date":"2020-06-29","close":10232.1846},{"date":"2020-06-30","close":10165.5264},{"date":"2020-07-01","close":10232.1846},{"date":"2020-07-02","close":10432.1621},{"date":"2020-07-03","close":10398.832},{"date":"2020-07-06","close":10565.4795},{"date":"2020-07-07","close":10798.7861},{"date":"2020-07-08","close":10732.1279},{"date":"2020-07-09","close":10665.4697},{"date":"2020-07-10","close":10298.8428},{"date":"2020-07-13","close":10465.4932},{"date":"2020-07-14","close":10432.1621},{"date":"2020-07-15","close":10598.8096},{"date":"2020-07-16","close":10532.1504},{"date":"2020-07-17","close":10465.4932},{"date":"2020-07-20","close":10698.7979},{"date":"2020-07-21","close":10732.1279},{"date":"2020-07-22","close":10865.4473},{"date":"2020-07-23","close":10632.1406},{"date":"2020-07-24","close":10532.1504},{"date":"2020-07-27","close":10698.7979},{"date":"2020-07-28","close":10732.1279},{"date":"2020-07-29","close":10865.4473},{"date":"2020-07-30","close":10632.1406},{"date":"2020-07-31","close":10465.4932},{"date":"2020-08-03","close":10565.4795},{"date":"2020-08-04","close":10532.1504},{"date":"2020-08-05","close":10598.8096},{"date":"2020-08-06","close":10798.7861},{"date":"2020-08-07","close":10632.1406},{"date":"2020-08-10","close":10465.4932},{"date":"2020-08-11","close":10765.458},{"date":"2020-08-12","close":10865.4473},{"date":"2020-08-13","close":10965.4355},{"date":"2020-08-14","close":10865.4473},{"date":"2020-08-18","close":10332.1719},{"date":"2020-08-19","close":10298.8428},{"date":"2020-08-20","close":9632.251},{"date":"2020-08-21","close":9665.582},{"date":"2020-08-24","close":9632.251},{"date":"2020-08-25","close":9898.8887},{"date":"2020-08-26","close":9698.9121},{"date":"2020-08-27","close":9465.6045},{"date":"2020-08-28","close":9465.6045},{"date":"2020-08-31","close":9465.6045},{"date":"2020-09-01","close":9398.9434},{"date":"2020-09-02","close":9465.6045},{"date":"2020-09-03","close":9432.2754},{"date":"2020-09-04","close":9298.957},{"date":"2020-09-07","close":9398.9434},{"date":"2020-09-08","close":9398.9434},{"date":"2020-09-09","close":9198.9668},{"date":"2020-09-10","close":9065.6484},{"date":"2020-09-11","close":9232.2969},{"date":"2020-09-14","close":9298.957},{"date":"2020-09-15","close":9498.9336},{"date":"2020-09-16","close":9298.957},{"date":"2020-09-17","close":9332.2852},{"date":"2020-09-18","close":9332.2852},{"date":"2020-09-21","close":9332.2852},{"date":"2020-09-22","close":9232.2969},{"date":"2020-09-23","close":9098.9785},{"date":"2020-09-24","close":8732.3535},{"date":"2020-09-25","close":8632.3633},{"date":"2020-09-28","close":8732.3535},{"date":"2020-09-29","close":8832.3408},{"date":"2020-10-05","close":9032.3193},{"date":"2020-10-06","close":9098.9785},{"date":"2020-10-07","close":9298.957},{"date":"2020-10-08","close":9265.627},{"date":"2020-10-12","close":9432.2754},{"date":"2020-10-13","close":9298.957},{"date":"2020-10-14","close":9265.627},{"date":"2020-10-15","close":9232.2969},{"date":"2020-10-16","close":9298.957},{"date":"2020-10-19","close":9198.9668},{"date":"2020-10-20","close":9365.6152},{"date":"2020-10-21","close":9332.2852},{"date":"2020-10-22","close":9332.2852},{"date":"2020-10-23","close":9298.957},{"date":"2020-10-26","close":9265.627},{"date":"2020-10-27","close":9265.627},{"date":"2020-10-28","close":9332.2852},{"date":"2020-10-29","close":9232.2969},{"date":"2020-10-30","close":9232.2969},{"date":"2020-11-02","close":9232.2969},{"date":"2020-11-03","close":9365.6152},{"date":"2020-11-04","close":9432.2754},{"date":"2020-11-05","close":9532.2637},{"date":"2020-11-06","close":9532.2637},{"date":"2020-11-09","close":9665.582},{"date":"2020-11-10","close":9732.2412},{"date":"2020-11-11","close":9765.5693},{"date":"2020-11-12","close":9898.8887},{"date":"2020-11-13","close":9865.5576},{"date":"2020-11-16","close":9898.8887},{"date":"2020-11-17","close":9865.5576},{"date":"2020-11-18","close":9865.5576},{"date":"2020-11-19","close":9665.582},{"date":"2020-11-20","close":9632.251},{"date":"2020-11-23","close":9898.8887},{"date":"2020-11-24","close":10098.8672},{"date":"2020-11-25","close":10032.207},{"date":"2020-11-26","close":9932.2188},{"date":"2020-11-27","close":9932.2188},{"date":"2020-11-30","close":9598.9209},{"date":"2020-12-01","close":9865.5576},{"date":"2020-12-02","close":10165.5264},{"date":"2020-12-03","close":10098.8672},{"date":"2020-12-04","close":10132.1934},{"date":"2020-12-07","close":10098.8672},{"date":"2020-12-08","close":10132.1934},{"date":"2020-12-09","close":10298.8428},{"date":"2020-12-10","close":11232.0723},{"date":"2020-12-11","close":11065.4238},{"date":"2020-12-14","close":10865.4473},{"date":"2020-12-15","close":10998.7656},{"date":"2020-12-16","close":11032.0957},{"date":"2020-12-17","close":11232.0723},{"date":"2020-12-18","close":11032.0957},{"date":"2020-12-21","close":10965.4355},{"date":"2020-12-22","close":10798.7861},{"date":"2020-12-23","close":10832.1172},{"date":"2020-12-24","close":10965.4355},{"date":"2020-12-28","close":11065.4238},{"date":"2020-12-29","close":11664.9102},{"date":"2020-12-30","close":11508.334},{"date":"2021-01-04","close":11508.334},{"date":"2021-01-05","close":11743.1982},{"date":"2021-01-06","close":11704.0547},{"date":"2021-01-07","close":11821.4863},{"date":"2021-01-08","close":11782.3428},{"date":"2021-01-11","close":11547.4785},{"date":"2021-01-12","close":11586.623},{"date":"2021-01-13","close":11743.1982},{"date":"2021-01-14","close":11938.9189},{"date":"2021-01-15","close":11899.7744},{"date":"2021-01-18","close":11664.9102},{"date":"2021-01-19","close":11743.1982},{"date":"2021-01-20","close":11782.3428},{"date":"2021-01-21","close":11743.1982},{"date":"2021-01-22","close":11664.9102},{"date":"2021-01-25","close":11743.1982},{"date":"2021-01-26","close":11821.4863},{"date":"2021-01-27","close":11664.9102},{"date":"2021-01-28","close":11547.4785},{"date":"2021-01-29","close":11038.6055},{"date":"2021-02-01","close":10960.3184},{"date":"2021-02-02","close":11156.0391},{"date":"2021-02-03","close":11156.0391},{"date":"2021-02-04","close":11195.1816},{"date":"2021-02-05","close":11195.1816},{"date":"2021-02-08","close":11156.0391},{"date":"2021-02-09","close":11116.8945},{"date":"2021-02-10","close":11156.0391},{"date":"2021-02-15","close":11273.4697},{"date":"2021-02-16","close":11273.4697},{"date":"2021-02-17","close":11390.9023},{"date":"2021-02-18","close":11430.0449},{"date":"2021-02-19","close":11351.7578},{"date":"2021-02-22","close":11351.7578},{"date":"2021-02-23","close":11743.1982},{"date":"2021-02-24","close":14091.8389},{"date":"2021-02-25","close":13661.2529},{"date":"2021-02-26","close":12917.5176},{"date":"2021-03-02","close":12917.5176},{"date":"2021-03-03","close":12760.9424},{"date":"2021-03-04","close":12917.5176},{"date":"2021-03-05","close":12800.0859},{"date":"2021-03-08","close":13230.6709},{"date":"2021-03-09","close":12917.5176},{"date":"2021-03-10","close":12956.6621},{"date":"2021-03-11","close":12956.6621},{"date":"2021-03-12","close":13034.9492},{"date":"2021-03-15","close":12956.6621},{"date":"2021-03-16","close":13230.6709},{"date":"2021-03-17","close":13504.6777},{"date":"2021-03-18","close":13426.3896},{"date":"2021-03-19","close":13191.5273},{"date":"2021-03-22","close":13700.3975},{"date":"2021-03-23","close":13739.542},{"date":"2021-03-24","close":13739.542},{"date":"2021-03-25","close":13817.8291},{"date":"2021-03-26","close":14052.6934},{"date":"2021-03-29","close":14835.5742},{"date":"2021-03-30","close":14757.2871},{"date":"2021-03-31","close":16831.916},{"date":"2021-04-01","close":16871.0645},{"date":"2021-04-02","close":16479.6211},{"date":"2021-04-05","close":16831.916},{"date":"2021-04-06","close":17771.373},{"date":"2021-04-07","close":18789.1191},{"date":"2021-04-08","close":20746.3184},{"date":"2021-04-09","close":20198.3027},{"date":"2021-04-12","close":19650.2832},{"date":"2021-04-13","close":19650.2832},{"date":"2021-04-14","close":19102.2695},{"date":"2021-04-15","close":18945.6934},{"date":"2021-04-16","close":19180.5605},{"date":"2021-04-19","close":19885.1504},{"date":"2021-04-20","close":20354.877},{"date":"2021-04-21","close":19924.293},{"date":"2021-04-22","close":20041.7246},{"date":"2021-04-23","close":20433.166},{"date":"2021-04-26","close":20589.7422},{"date":"2021-04-27","close":21333.4785},{"date":"2021-04-28","close":21255.1875},{"date":"2021-04-29","close":22116.3594},{"date":"2021-04-30","close":21294.332},{"date":"2021-05-03","close":20198.3027},{"date":"2021-05-04","close":20237.4434},{"date":"2021-05-06","close":22077.2109},{"date":"2021-05-07","close":22194.6445},{"date":"2021-05-10","close":23016.668},{"date":"2021-05-11","close":23838.6934},{"date":"2021-05-12","close":22899.2363},{"date":"2021-05-13","close":21764.0605},{"date":"2021-05-14","close":21294.332},{"date":"2021-05-17","close":21646.6309},{"date":"2021-05-18","close":22116.3594},{"date":"2021-05-20","close":21137.7578},{"date":"2021-05-21","close":20433.166},{"date":"2021-05-24","close":19885.1504},{"date":"2021-05-25","close":19650.2832},{"date":"2021-05-26","close":19806.8613},{"date":"2021-05-27","close":19924.293},{"date":"2021-05-28","close":20942.0371},{"date":"2021-05-31","close":20472.3086},{"date":"2021-06-01","close":20159.1582},{"date":"2021-06-02","close":20041.7246},{"date":"2021-06-03","close":20041.7246},{"date":"2021-06-04","close":20159.1582},{"date":"2021-06-07","close":19728.5723},{"date":"2021-06-08","close":19885.1504},{"date":"2021-06-09","close":19571.998},{"date":"2021-06-10","close":19963.4395},{"date":"2021-06-11","close":20472.3086},{"date":"2021-06-14","close":20472.3086},{"date":"2021-06-15","close":20472.3086},{"date":"2021-06-16","close":20237.4434},{"date":"2021-06-17","close":19846.0039},{"date":"2021-06-18","close":20394.0215},{"date":"2021-06-21","close":19611.1406},{"date":"2021-06-22","close":20315.7324},{"date":"2021-06-23","close":19728.5723},{"date":"2021-06-24","close":19924.293},{"date":"2021-06-25","close":19806.8613},{"date":"2021-06-28","close":20120.0137},{"date":"2021-06-29","close":19689.4297},{"date":"2021-06-30","close":19650.2832},{"date":"2021-07-01","close":19571.998},{"date":"2021-07-02","close":19454.5625},{"date":"2021-07-05","close":19297.9902},{"date":"2021-07-06","close":19297.9902},{"date":"2021-07-07","close":18984.8379},{"date":"2021-07-08","close":18632.541},{"date":"2021-07-09","close":18084.5234},{"date":"2021-07-12","close":18867.4043},{"date":"2021-07-13","close":18710.8301},{"date":"2021-07-14","close":18789.1191},{"date":"2021-07-15","close":18984.8379},{"date":"2021-07-16","close":19023.9824},{"date":"2021-07-19","close":18554.252},{"date":"2021-07-20","close":18319.3906},{"date":"2021-07-21","close":18397.6758},{"date":"2021-07-22","close":18789.1191},{"date":"2021-07-23","close":18867.4043},{"date":"2021-07-26","close":18632.541},{"date":"2021-07-27","close":19219.7012},{"date":"2021-07-28","close":19454.5625},{"date":"2021-07-29","close":19376.2793},{"date":"2021-07-30","close":19493.7109},{"date":"2021-08-02","close":19337.1328},{"date":"2021-08-03","close":19102.2695},{"date":"2021-08-04","close":19063.125},{"date":"2021-08-05","close":18906.5508},{"date":"2021-08-06","close":19023.9824},{"date":"2021-08-09","close":18867.4043},{"date":"2021-08-10","close":18632.541},{"date":"2021-08-11","close":20863.748},{"date":"2021-08-12","close":21216.0449},{"date":"2021-08-13","close":21216.0449},{"date":"2021-08-17","close":20315.7324},{"date":"2021-08-18","close":20315.7324},{"date":"2021-08-19","close":18319.3906},{"date":"2021-08-20","close":18475.9668},{"date":"2021-08-23","close":18280.2441},{"date":"2021-08-24","close":18671.6855},{"date":"2021-08-25","close":18475.9668},{"date":"2021-08-26","close":18671.6855},{"date":"2021-08-27","close":18906.5508},{"date":"2021-08-30","close":20354.877},{"date":"2021-08-31","close":21216.0449},{"date":"2021-09-01","close":21411.7656},{"date":"2021-09-02","close":21529.1992},{"date":"2021-09-03","close":22077.2109},{"date":"2021-09-06","close":21881.4922},{"date":"2021-09-07","close":22155.5},{"date":"2021-09-08","close":22155.5},{"date":"2021-09-09","close":20354.877},{"date":"2021-09-10","close":21411.7656},{"date":"2021-09-13","close":22038.0703},{"date":"2021-09-14","close":22077.2109},{"date":"2021-09-15","close":21920.6367},{"date":"2021-09-16","close":24699.8594},{"date":"2021-09-17","close":24582.4277},{"date":"2021-09-23","close":25795.8906},{"date":"2021-09-24","close":25521.8848},{"date":"2021-09-27","close":24778.1504},{"date":"2021-09-28","close":24230.1328},{"date":"2021-09-29","close":24269.2773},{"date":"2021-09-30","close":23956.125},{"date":"2021-10-01","close":22507.7969},{"date":"2021-10-05","close":22272.9336},{"date":"2021-10-06","close":21920.6367},{"date":"2021-10-07","close":22468.6523},{"date":"2021-10-08","close":22312.0781},{"date":"2021-10-12","close":21411.7656},{"date":"2021-10-13","close":22429.5098},{"date":"2021-10-14","close":22977.5234},{"date":"2021-10-15","close":22586.084},{"date":"2021-10-18","close":22038.0703},{"date":"2021-10-19","close":21685.7715},{"date":"2021-10-20","close":21176.8984},{"date":"2021-10-21","close":21411.7656},{"date":"2021-10-22","close":21255.1875},{"date":"2021-10-25","close":21529.1992},{"date":"2021-10-26","close":21372.6191},{"date":"2021-10-27","close":21411.7656},{"date":"2021-10-28","close":21920.6367},{"date":"2021-10-29","close":21490.0527},{"date":"2021-11-01","close":20981.1797},{"date":"2021-11-02","close":21216.0449},{"date":"2021-11-03","close":21020.3223},{"date":"2021-11-04","close":20746.3184},{"date":"2021-11-05","close":20041.7246},{"date":"2021-11-08","close":19650.2832},{"date":"2021-11-09","close":20041.7246},{"date":"2021-11-10","close":19180.5605},{"date":"2021-11-11","close":19141.4121},{"date":"2021-11-12","close":19023.9824},{"date":"2021-11-15","close":18945.6934},{"date":"2021-11-16","close":17066.7832},{"date":"2021-11-17","close":16244.7559},{"date":"2021-11-18","close":16401.332},{"date":"2021-11-19","close":16166.4697},{"date":"2021-11-22","close":15579.3096},{"date":"2021-11-23","close":15931.6064},{"date":"2021-11-24","close":15735.8857},{"date":"2021-11-25","close":15657.5986},{"date":"2021-11-26","close":15618.4531},{"date":"2021-11-29","close":14953.0059},{"date":"2021-11-30","close":14365.8457},{"date":"2021-12-01","close":14953.0059},{"date":"2021-12-02","close":15383.5898},{"date":"2021-12-03","close":15422.7344},{"date":"2021-12-06","close":15735.8857},{"date":"2021-12-07","close":16401.332},{"date":"2021-12-08","close":16166.4697},{"date":"2021-12-09","close":16362.1904},{"date":"2021-12-10","close":16244.7559},{"date":"2021-12-13","close":16283.9014},{"date":"2021-12-14","close":16244.7559},{"date":"2021-12-15","close":16127.3252},{"date":"2021-12-16","close":15931.6064},{"date":"2021-12-17","close":15970.751},{"date":"2021-12-20","close":15775.0303},{"date":"2021-12-21","close":15461.8789},{"date":"2021-12-22","close":15344.4453},{"date":"2021-12-23","close":15266.1572},{"date":"2021-12-24","close":15305.3027},{"date":"2021-12-27","close":15148.7275},{"date":"2021-12-28","close":15227.0156},{"date":"2021-12-29","close":15584.8281},{"date":"2021-12-30","close":15465.5586},{"date":"2022-01-03","close":16785.0},{"date":"2022-01-04","close":16022.1592},{"date":"2022-01-05","close":17175.1172},{"date":"2022-01-06","close":17453.4199},{"date":"2022-01-07","close":17055.8477},{"date":"2022-01-10","close":17254.6328},{"date":"2022-01-11","close":16857.0605},{"date":"2022-01-12","close":17016.0898},{"date":"2022-01-13","close":17095.6035},{"date":"2022-01-14","close":16936.5742},{"date":"2022-01-17","close":16578.7578},{"date":"2022-01-18","close":16181.1875},{"date":"2022-01-19","close":16061.916},{"date":"2022-01-20","close":16220.9463},{"date":"2022-01-21","close":16141.4297},{"date":"2022-01-24","close":15863.1289},{"date":"2022-01-25","close":15545.0732},{"date":"2022-01-26","close":15545.0732},{"date":"2022-01-27","close":15147.501},{"date":"2022-01-28","close":15584.8281},{"date":"2022-02-03","close":16101.6738},{"date":"2022-02-04","close":16220.9463},{"date":"2022-02-07","close":16857.0605},{"date":"2022-02-08","close":16857.0605},{"date":"2022-02-09","close":16857.0605},{"date":"2022-02-10","close":16777.543},{"date":"2022-02-11","close":16896.8164},{"date":"2022-02-14","close":16539.002},{"date":"2022-02-15","close":16181.1875},{"date":"2022-02-16","close":16419.7305},{"date":"2022-02-17","close":16300.459},{"date":"2022-02-18","close":16698.0332},{"date":"2022-02-21","close":16698.0332},{"date":"2022-02-22","close":16698.0332},{"date":"2022-02-23","close":16698.0332},{"date":"2022-02-24","close":16539.002},{"date":"2022-02-25","close":16618.5156},{"date":"2022-02-28","close":16618.5156},{"date":"2022-03-02","close":17175.1172},{"date":"2022-03-03","close":17493.1758},{"date":"2022-03-04","close":17493.1758},{"date":"2022-03-07","close":17771.4766},{"date":"2022-03-08","close":17413.6602},{"date":"2022-03-10","close":17413.6602},{"date":"2022-03-11","close":17691.9609},{"date":"2022-03-14","close":18169.0469},{"date":"2022-03-15","close":17970.2617},{"date":"2022-03-16","close":18010.0195},{"date":"2022-03-17","close":17691.9609},{"date":"2022-03-18","close":18129.2891},{"date":"2022-03-21","close":18129.2891},{"date":"2022-03-22","close":18447.3496},{"date":"2022-03-23","close":18924.4355},{"date":"2022-03-24","close":18964.1934},{"date":"2022-03-25","close":18964.1934},{"date":"2022-03-28","close":18606.3789},{"date":"2022-03-29","close":18049.7773},{"date":"2022-03-30","close":17572.6895},{"date":"2022-03-31","close":17413.6602},{"date":"2022-04-01","close":17493.1758},{"date":"2022-04-04","close":17691.9609},{"date":"2022-04-05","close":17453.4199},{"date":"2022-04-06","close":17572.6895},{"date":"2022-04-07","close":17135.3633},{"date":"2022-04-08","close":17055.8477},{"date":"2022-04-11","close":17214.875},{"date":"2022-04-12","close":16737.7871},{"date":"2022-04-13","close":17095.6035},{"date":"2022-04-14","close":17294.3906},{"date":"2022-04-15","close":17453.4199},{"date":"2022-04-18","close":17453.4199},{"date":"2022-04-19","close":17890.7461},{"date":"2022-04-20","close":18288.3203},{"date":"2022-04-21","close":18169.0469},{"date":"2022-04-22","close":17930.5059},{"date":"2022-04-25","close":18010.0195},{"date":"2022-04-26","close":17970.2617},{"date":"2022-04-27","close":17771.4766},{"date":"2022-04-28","close":23098.9434},{"date":"2022-04-29","close":22303.7988},{"date":"2022-05-02","close":22621.8574},{"date":"2022-05-03","close":22820.6426},{"date":"2022-05-04","close":21747.1973},{"date":"2022-05-06","close":21150.8379},{"date":"2022-05-09","close":22196.0},{"date":"2022-05-10","close":20355.6953},{"date":"2022-05-11","close":21230.3555},{"date":"2022-05-12","close":21747.1973},{"date":"2022-05-13","close":22502.584},{"date":"2022-05-16","close":22264.041},{"date":"2022-05-17","close":22621.8574},{"date":"2022-05-18","close":21031.5684},{"date":"2022-05-19","close":20912.2969},{"date":"2022-05-20","close":20912.2969},{"date":"2022-05-23","close":20196.668},{"date":"2022-05-24","close":19520.793},{"date":"2022-05-25","close":20037.6367},{"date":"2022-05-26","close":19799.0957},{"date":"2022-05-27","close":19918.3652},{"date":"2022-05-30","close":20117.1523},{"date":"2022-05-31","close":20594.2402},{"date":"2022-06-02","close":20753.2676},{"date":"2022-06-03","close":21309.8672},{"date":"2022-06-07","close":21190.5957},{"date":"2022-06-08","close":21190.5957},{"date":"2022-06-09","close":20673.752},{"date":"2022-06-10","close":20713.5098},{"date":"2022-06-13","close":19997.8809},{"date":"2022-06-14","close":19242.4941},{"date":"2022-06-15","close":18208.8047},{"date":"2022-06-16","close":18208.8047},{"date":"2022-06-17","close":19162.9785},{"date":"2022-06-20","close":17811.2324},{"date":"2022-06-21","close":17652.2051},{"date":"2022-06-22","close":16658.2734},{"date":"2022-06-23","close":15863.1289},{"date":"2022-06-24","close":16379.9727},{"date":"2022-06-27","close":16777.543},{"date":"2022-06-28","close":16698.0332},{"date":"2022-06-29","close":16658.2734},{"date":"2022-06-30","close":16658.2734},{"date":"2022-07-01","close":16698.0332},{"date":"2022-07-04","close":16181.1875},{"date":"2022-07-05","close":16698.0332},{"date":"2022-07-06","close":16220.9463},{"date":"2022-07-07","close":16220.9463},{"date":"2022-07-08","close":16220.9463},{"date":"2022-07-11","close":15902.8887},{"date":"2022-07-12","close":15664.3438},{"date":"2022-07-13","close":15584.8281},{"date":"2022-07-14","close":15704.1025},{"date":"2022-07-15","close":15584.8281},{"date":"2022-07-18","close":15743.8584},{"date":"2022-07-19","close":15783.6162},{"date":"2022-07-20","close":15942.6445},{"date":"2022-07-21","close":15942.6445},{"date":"2022-07-22","close":16539.002},{"date":"2022-07-25","close":16419.7305},{"date":"2022-07-26","close":16379.9727},{"date":"2022-07-27","close":16459.4883},{"date":"2022-07-28","close":16578.7578},{"date":"2022-07-29","close":16698.0332},{"date":"2022-08-01","close":16857.0605},{"date":"2022-08-02","close":16618.5156},{"date":"2022-08-03","close":16658.2734},{"date":"2022-08-04","close":16777.543},{"date":"2022-08-05","close":17095.6035},{"date":"2022-08-08","close":16896.8164},{"date":"2022-08-09","close":16936.5742},{"date":"2022-08-10","close":17095.6035},{"date":"2022-08-11","close":17493.1758},{"date":"2022-08-12","close":18010.0195},{"date":"2022-08-16","close":17493.1758},{"date":"2022-08-17","close":16857.0605},{"date":"2022-08-18","close":16737.7871},{"date":"2022-08-19","close":16459.4883},{"date":"2022-08-22","close":16061.916},{"date":"2022-08-23","close":16220.9463},{"date":"2022-08-24","close":16737.7871},{"date":"2022-08-25","close":16658.2734},{"date":"2022-08-26","close":16539.002},{"date":"2022-08-29","close":16101.6738},{"date":"2022-08-30","close":16220.9463},{"date":"2022-08-31","close":16300.459},{"date":"2022-09-01","close":15823.3721},{"date":"2022-09-02","close":15863.1289},{"date":"2022-09-05","close":15664.3438},{"date":"2022-09-06","close":15704.1025},{"date":"2022-09-07","close":15306.5283},{"date":"2022-09-08","close":15187.2568},{"date":"2022-09-13","close":15783.6162},{"date":"2022-09-14","close":15664.3438},{"date":"2022-09-15","close":15545.0732},{"date":"2022-09-16","close":15505.3154},{"date":"2022-09-19","close":15107.7432},{"date":"2022-09-20","close":15187.2568},{"date":"2022-09-21","close":15187.2568},{"date":"2022-09-22","close":14829.4424},{"date":"2022-09-23","close":14829.4424},{"date":"2022-09-26","close":13954.7832},{"date":"2022-09-27","close":13835.5117},{"date":"2022-09-28","close":13437.9404},{"date":"2022-09-29","close":13437.9404},{"date":"2022-09-30","close":13557.2109},{"date":"2022-10-04","close":14074.0547},{"date":"2022-10-05","close":13915.0254},{"date":"2022-10-06","close":14352.3545},{"date":"2022-10-07","close":14352.3545},{"date":"2022-10-11","close":14233.085},{"date":"2022-10-12","close":14153.5703},{"date":"2022-10-13","close":13596.9688},{"date":"2022-10-14","close":13835.5117},{"date":"2022-10-17","close":14034.2969},{"date":"2022-10-18","close":14113.8115},{"date":"2022-10-19","close":13994.54},{"date":"2022-10-20","close":13835.5117},{"date":"2022-10-21","close":13954.7832},{"date":"2022-10-24","close":13994.54},{"date":"2022-10-25","close":13915.0254},{"date":"2022-10-26","close":13994.54},{"date":"2022-10-27","close":14431.8711},{"date":"2022-10-28","close":14272.8408},{"date":"2022-10-31","close":14272.8408},{"date":"2022-11-01","close":14590.8984},{"date":"2022-11-02","close":14551.1416},{"date":"2022-11-03","close":14590.8984},{"date":"2022-11-04","close":14869.1982},{"date":"2022-11-07","close":15028.2295},{"date":"2022-11-08","close":15067.9854},{"date":"2022-11-09","close":15147.501},{"date":"2022-11-10","close":15187.2568},{"date":"2022-11-11","close":15425.8008},{"date":"2022-11-14","close":15783.6162},{"date":"2022-11-15","close":15982.4014},{"date":"2022-11-16","close":16181.1875},{"date":"2022-11-17","close":16181.1875},{"date":"2022-11-18","close":16260.7002},{"date":"2022-11-21","close":17055.8477},{"date":"2022-11-22","close":17095.6035},{"date":"2022-11-23","close":18010.0195},{"date":"2022-11-24","close":18010.0195},{"date":"2022-11-25","close":18447.3496},{"date":"2022-11-28","close":18447.3496},{"date":"2022-11-29","close":18924.4355},{"date":"2022-11-30","close":18964.1934},{"date":"2022-12-01","close":19997.8809},{"date":"2022-12-02","close":20236.4238},{"date":"2022-12-05","close":21389.3828},{"date":"2022-12-06","close":19997.8809},{"date":"2022-12-07","close":20395.4551},{"date":"2022-12-08","close":19202.7383},{"date":"2022-12-09","close":19043.707},{"date":"2022-12-12","close":18288.3203},{"date":"2022-12-13","close":17811.2324},{"date":"2022-12-14","close":17850.9922},{"date":"2022-12-15","close":17771.4766},{"date":"2022-12-16","close":17652.2051},{"date":"2022-12-19","close":17890.7461},{"date":"2022-12-20","close":17691.9609},{"date":"2022-12-21","close":17850.9922},{"date":"2022-12-22","close":17691.9609},{"date":"2022-12-23","close":16976.332},{"date":"2022-12-26","close":17453.4199},{"date":"2022-12-27","close":17890.7461},{"date":"2022-12-28","close":17540.4414},{"date":"2022-12-29","close":17101.9316},{"date":"2023-01-02","close":17101.9316},{"date":"2023-01-03","close":17540.4414},{"date":"2023-01-04","close":17540.4414},{"date":"2023-01-05","close":17628.1445},{"date":"2023-01-06","close":18285.9121},{"date":"2023-01-09","close":18855.9766},{"date":"2023-01-10","close":19469.8906},{"date":"2023-01-11","close":19732.998},{"date":"2023-01-12","close":19162.9336},{"date":"2023-01-13","close":19119.082},{"date":"2023-01-16","close":18943.6797},{"date":"2023-01-17","close":18680.5742},{"date":"2023-01-18","close":18198.209},{"date":"2023-01-19","close":18110.5078},{"date":"2023-01-20","close":18592.8672},{"date":"2023-01-25","close":18461.3184},{"date":"2023-01-26","close":18768.2754},{"date":"2023-01-27","close":18417.4648},{"date":"2023-01-30","close":18198.209},{"date":"2023-01-31","close":18110.5078},{"date":"2023-02-01","close":18066.6582},{"date":"2023-02-02","close":18110.5078},{"date":"2023-02-03","close":17803.5508},{"date":"2023-02-06","close":18066.6582},{"date":"2023-02-07","close":17935.1035},{"date":"2023-02-08","close":17978.9551},{"date":"2023-02-09","close":17978.9551},{"date":"2023-02-10","close":18417.4648},{"date":"2023-02-13","close":18549.0176},{"date":"2023-02-14","close":18461.3184},{"date":"2023-02-15","close":18066.6582},{"date":"2023-02-16","close":18329.7637},{"date":"2023-02-17","close":18855.9766},{"date":"2023-02-20","close":19776.8496},{"date":"2023-02-21","close":19820.6992},{"date":"2023-02-22","close":19864.5508},{"date":"2023-02-23","close":19601.4453},{"date":"2023-02-24","close":19075.2324},{"date":"2023-02-27","close":19426.041},{"date":"2023-02-28","close":18987.5293},{"date":"2023-03-02","close":19250.6348},{"date":"2023-03-03","close":19294.4883},{"date":"2023-03-06","close":19031.3809},{"date":"2023-03-07","close":19294.4883},{"date":"2023-03-08","close":18768.2754},{"date":"2023-03-09","close":18680.5742},{"date":"2023-03-10","close":18505.166},{"date":"2023-03-13","close":18198.209},{"date":"2023-03-14","close":17470.2812},{"date":"2023-03-15","close":18066.6582},{"date":"2023-03-16","close":18022.8066},{"date":"2023-03-17","close":17803.5508},{"date":"2023-03-20","close":17628.1445},{"date":"2023-03-21","close":17584.2949},{"date":"2023-03-22","close":17487.8203},{"date":"2023-03-23","close":17452.7422},{"date":"2023-03-24","close":17628.1445},{"date":"2023-03-27","close":17715.8477},{"date":"2023-03-28","close":18022.8066},{"date":"2023-03-29","close":17847.4023},{"date":"2023-03-30","close":18022.8066},{"date":"2023-03-31","close":17935.1035},{"date":"2023-04-03","close":17847.4023},{"date":"2023-04-04","close":17978.9551},{"date":"2023-04-05","close":17978.9551},{"date":"2023-04-06","close":17891.25},{"date":"2023-04-07","close":17584.2949},{"date":"2023-04-10","close":17522.9023},{"date":"2023-04-11","close":17426.4297},{"date":"2023-04-12","close":17417.6582},{"date":"2023-04-13","close":17373.8086},{"date":"2023-04-14","close":17522.9023},{"date":"2023-04-17","close":18198.209},{"date":"2023-04-18","close":18373.6133},{"date":"2023-04-19","close":18198.209},{"date":"2023-04-20","close":17935.1035},{"date":"2023-04-21","close":17803.5508},{"date":"2023-04-24","close":17514.1328},{"date":"2023-04-25","close":17522.9023},{"date":"2023-04-26","close":17110.7012},{"date":"2023-04-27","close":16821.2871},{"date":"2023-04-28","close":16628.3398},{"date":"2023-05-02","close":16786.2031},{"date":"2023-05-03","close":16672.1914},{"date":"2023-05-04","close":16698.5039},{"date":"2023-05-08","close":16838.8262},{"date":"2023-05-09","close":16751.125},{"date":"2023-05-10","close":16593.2598},{"date":"2023-05-11","close":16759.8926},{"date":"2023-05-12","close":16558.1758},{"date":"2023-05-15","close":16435.3945},{"date":"2023-05-16","close":16330.1533},{"date":"2023-05-17","close":16365.2334},{"date":"2023-05-18","close":16382.7744},{"date":"2023-05-19","close":16417.8555},{"date":"2023-05-22","close":16426.625},{"date":"2023-05-23","close":16549.4102},{"date":"2023-05-24","close":16531.8672},{"date":"2023-05-25","close":16479.2461},{"date":"2023-05-26","close":16128.4355},{"date":"2023-05-30","close":16268.7607},{"date":"2023-05-31","close":16163.5205},{"date":"2023-06-01","close":16084.5869},{"date":"2023-06-02","close":16409.0859},{"date":"2023-06-05","close":16523.0977},{"date":"2023-06-07","close":16461.7051},{"date":"2023-06-08","close":16356.4629},{"date":"2023-06-09","close":16374.0039},{"date":"2023-06-12","close":16295.0713},{"date":"2023-06-13","close":16400.3145},{"date":"2023-06-14","close":16540.6367},{"date":"2023-06-15","close":16479.2461},{"date":"2023-06-16","close":16181.0596},{"date":"2023-06-19","close":16488.0156},{"date":"2023-06-20","close":16882.6777},{"date":"2023-06-21","close":16584.4883},{"date":"2023-06-22","close":16672.1914},{"date":"2023-06-23","close":16777.4336},{"date":"2023-06-26","close":16628.3398},{"date":"2023-06-27","close":16663.4199},{"date":"2023-06-28","close":16716.043},{"date":"2023-06-29","close":16575.7207},{"date":"2023-06-30","close":16645.8789},{"date":"2023-07-03","close":16751.125},{"date":"2023-07-04","close":16698.5039},{"date":"2023-07-05","close":16716.043},{"date":"2023-07-06","close":16716.043},{"date":"2023-07-07","close":16566.9492},{"date":"2023-07-10","close":16637.1113},{"date":"2023-07-11","close":16558.1758},{"date":"2023-07-12","close":16751.125},{"date":"2023-07-13","close":16751.125},{"date":"2023-07-14","close":16575.7207},{"date":"2023-07-17","close":16444.1641},{"date":"2023-07-18","close":16400.3145},{"date":"2023-07-19","close":16382.7744},{"date":"2023-07-20","close":16444.1641},{"date":"2023-07-21","close":16470.4766},{"date":"2023-07-24","close":15961.8047},{"date":"2023-07-25","close":15856.5605},{"date":"2023-07-26","close":15830.251},{"date":"2023-07-27","close":15751.3184},{"date":"2023-07-28","close":15751.3184},{"date":"2023-07-31","close":18242.0605},{"date":"2023-08-01","close":19119.082},{"date":"2023-08-02","close":24819.7266},{"date":"2023-08-03","close":23986.5566},{"date":"2023-08-04","close":19996.1055},{"date":"2023-08-07","close":22364.0645},{"date":"2023-08-08","close":18855.9766},{"date":"2023-08-09","close":21925.5527},{"date":"2023-08-10","close":20873.1289},{"date":"2023-08-11","close":20171.5098},{"date":"2023-08-14","close":23109.5352},{"date":"2023-08-16","close":26442.2207},{"date":"2023-08-17","close":20566.1699},{"date":"2023-08-18","close":19338.3398},{"date":"2023-08-21","close":18855.9766},{"date":"2023-08-22","close":19513.7441},{"date":"2023-08-23","close":18505.166},{"date":"2023-08-24","close":18899.8281},{"date":"2023-08-25","close":19206.7832},{"date":"2023-08-28","close":19294.4883},{"date":"2023-08-29","close":19732.998},{"date":"2023-08-30","close":19776.8496},{"date":"2023-08-31","close":19250.6348},{"date":"2023-09-01","close":19031.3809},{"date":"2023-09-04","close":18680.5742},{"date":"2023-09-05","close":18768.2754},{"date":"2023-09-06","close":18592.8672},{"date":"2023-09-07","close":18154.3594},{"date":"2023-09-08","close":18022.8066},{"date":"2023-09-11","close":17891.25},{"date":"2023-09-12","close":17584.2949},{"date":"2023-09-13","close":17461.5098},{"date":"2023-09-14","close":17540.4414},{"date":"2023-09-15","close":18329.7637},{"date":"2023-09-18","close":18022.8066},{"date":"2023-09-19","close":17978.9551},{"date":"2023-09-20","close":18855.9766},{"date":"2023-09-21","close":18724.4238},{"date":"2023-09-22","close":18242.0605},{"date":"2023-09-25","close":17935.1035},{"date":"2023-09-26","close":18242.0605},{"date":"2023-09-27","close":18242.0605},{"date":"2023-10-04","close":17584.2949},{"date":"2023-10-05","close":17479.0508},{"date":"2023-10-06","close":17584.2949},{"date":"2023-10-10","close":17540.4414},{"date":"2023-10-11","close":17803.5508},{"date":"2023-10-12","close":17803.5508},{"date":"2023-10-13","close":17935.1035},{"date":"2023-10-16","close":17628.1445},{"date":"2023-10-17","close":18022.8066},{"date":"2023-10-18","close":18110.5078},{"date":"2023-10-19","close":17040.541},{"date":"2023-10-20","close":16610.7988},{"date":"2023-10-23","close":16365.2334},{"date":"2023-10-24","close":16768.6641},{"date":"2023-10-25","close":16987.918},{"date":"2023-10-26","close":16838.8262},{"date":"2023-10-27","close":16733.584},{"date":"2023-10-30","close":16602.0293},{"date":"2023-10-31","close":16549.4102},{"date":"2023-11-01","close":16768.6641},{"date":"2023-11-02","close":16628.3398},{"date":"2023-11-03","close":16838.8262},{"date":"2023-11-06","close":17049.3105},{"date":"2023-11-07","close":16873.9062},{"date":"2023-11-08","close":16847.5957},{"date":"2023-11-09","close":16680.959},{"date":"2023-11-10","close":16812.5137},{"date":"2023-11-13","close":16742.3516},{"date":"2023-11-14","close":16803.7441},{"date":"2023-11-15","close":16733.584},{"date":"2023-11-16","close":16847.5957},{"date":"2023-11-17","close":16654.6504},{"date":"2023-11-20","close":16944.0684},{"date":"2023-11-21","close":17093.1621},{"date":"2023-11-22","close":17172.0918},{"date":"2023-11-23","close":17058.0801},{"date":"2023-11-24","close":16926.5254},{"date":"2023-11-27","close":16970.3789},{"date":"2023-11-28","close":16961.6094},{"date":"2023-11-29","close":16900.2168},{"date":"2023-11-30","close":16838.8262},{"date":"2023-12-01","close":16724.8125},{"date":"2023-12-04","close":16663.4199},{"date":"2023-12-05","close":16602.0293},{"date":"2023-12-06","close":16610.7988},{"date":"2023-12-07","close":16531.8672},{"date":"2023-12-08","close":16593.2598},{"date":"2023-12-11","close":16663.4199},{"date":"2023-12-12","close":16716.043},{"date":"2023-12-13","close":16584.4883},{"date":"2023-12-14","close":16452.9375},{"date":"2023-12-15","close":16996.6895},{"date":"2023-12-18","close":17207.1758},{"date":"2023-12-19","close":17119.4727},{"date":"2023-12-20","close":17163.3242},{"date":"2023-12-21","close":17259.7949},{"date":"2023-12-22","close":17417.6582},{"date":"2023-12-26","close":17435.2031},{"date":"2023-12-27","close":17836.9336},{"date":"2023-12-28","close":18122.6113},{"date":"2024-01-02","close":19059.9883},{"date":"2024-01-03","close":19193.8984},{"date":"2024-01-04","close":18970.7129},{"date":"2024-01-05","close":18301.1582},{"date":"2024-01-08","close":18658.2539},{"date":"2024-01-09","close":18435.0703},{"date":"2024-01-10","close":18033.3359},{"date":"2024-01-11","close":18211.8828},{"date":"2024-01-12","close":17988.6992},{"date":"2024-01-15","close":17836.9336},{"date":"2024-01-16","close":18122.6113},{"date":"2024-01-17","close":17604.8203},{"date":"2024-01-18","close":17756.5859},{"date":"2024-01-19","close":17854.7871},{"date":"2024-01-22","close":17667.3125},{"date":"2024-01-23","close":17845.8613},{"date":"2024-01-24","close":17426.2734},{"date":"2024-01-25","close":17372.7109},{"date":"2024-01-26","close":17408.418},{"date":"2024-01-29","close":17756.5859},{"date":"2024-01-30","close":18390.4336},{"date":"2024-01-31","close":18747.5273},{"date":"2024-02-01","close":18747.5273},{"date":"2024-02-02","close":18881.4375},{"date":"2024-02-05","close":18792.166},{"date":"2024-02-06","close":18211.8828},{"date":"2024-02-07","close":23657.5938},{"date":"2024-02-08","close":26558.998},{"date":"2024-02-13","close":26558.998},{"date":"2024-02-14","close":27630.2871},{"date":"2024-02-15","close":27719.5586},{"date":"2024-02-16","close":25309.1621},{"date":"2024-02-19","close":27228.5527},{"date":"2024-02-20","close":27898.1074},{"date":"2024-02-21","close":23568.3203},{"date":"2024-02-22","close":22764.8555},{"date":"2024-02-23","close":21604.2949},{"date":"2024-02-26","close":20845.4648},{"date":"2024-02-27","close":20265.1855},{"date":"2024-02-28","close":20577.6445},{"date":"2024-02-29","close":20265.1855},{"date":"2024-03-04","close":20131.2734},{"date":"2024-03-05","close":19729.543},{"date":"2024-03-06","close":19550.9922},{"date":"2024-03-07","close":19327.8086},{"date":"2024-03-08","close":19372.4453},{"date":"2024-03-11","close":18970.7129},{"date":"2024-03-12","close":19015.3516},{"date":"2024-03-13","close":18970.7129},{"date":"2024-03-14","close":19104.625},{"date":"2024-03-15","close":18792.166},{"date":"2024-03-18","close":19015.3516},{"date":"2024-03-19","close":19417.084},{"date":"2024-03-20","close":19283.1719},{"date":"2024-03-21","close":19417.084},{"date":"2024-03-22","close":19104.625},{"date":"2024-03-25","close":19193.8984},{"date":"2024-03-26","close":19372.4453},{"date":"2024-03-27","close":18970.7129},{"date":"2024-03-28","close":18970.7129},{"date":"2024-03-29","close":18881.4375},{"date":"2024-04-01","close":19015.3516},{"date":"2024-04-02","close":18792.166},{"date":"2024-04-03","close":18524.3418},{"date":"2024-04-04","close":18568.9805},{"date":"2024-04-05","close":18256.5215},{"date":"2024-04-08","close":18033.3359},{"date":"2024-04-09","close":18167.248},{"date":"2024-04-11","close":18167.248},{"date":"2024-04-12","close":18122.6113},{"date":"2024-04-15","close":17988.6992},{"date":"2024-04-16","close":17944.0625},{"date":"2024-04-17","close":17988.6992},{"date":"2024-04-18","close":18345.7969},{"date":"2024-04-19","close":18077.9727},{"date":"2024-04-22","close":18256.5215},{"date":"2024-04-23","close":18301.1582},{"date":"2024-04-24","close":18390.4336},{"date":"2024-04-25","close":18390.4336},{"date":"2024-04-26","close":18524.3418},{"date":"2024-04-29","close":19640.2676},{"date":"2024-04-30","close":23032.6758},{"date":"2024-05-02","close":23166.5879},{"date":"2024-05-03","close":22139.9375},{"date":"2024-05-07","close":22407.7598},{"date":"2024-05-08","close":21872.1172},{"date":"2024-05-09","close":21604.2949},{"date":"2024-05-10","close":21693.5664},{"date":"2024-05-13","close":22273.8496},{"date":"2024-05-14","close":21827.4805},{"date":"2024-05-16","close":21738.2031},{"date":"2024-05-17","close":21381.1094},{"date":"2024-05-20","close":21515.0195},{"date":"2024-05-21","close":20622.2812},{"date":"2024-05-22","close":20309.8223},{"date":"2024-05-23","close":20086.6367},{"date":"2024-05-24","close":19863.4531},{"date":"2024-05-27","close":20042.0},{"date":"2024-05-28","close":19952.7266},{"date":"2024-05-29","close":20354.459},{"date":"2024-05-30","close":19729.543},{"date":"2024-05-31","close":19640.2676},{"date":"2024-06-03","close":20354.459},{"date":"2024-06-04","close":20042.0},{"date":"2024-06-05","close":20666.918},{"date":"2024-06-07","close":20354.459},{"date":"2024-06-10","close":20309.8223},{"date":"2024-06-11","close":20309.8223},{"date":"2024-06-12","close":19818.8145},{"date":"2024-06-13","close":20131.2734},{"date":"2024-06-14","close":19729.543},{"date":"2024-06-17","close":19997.3633},{"date":"2024-06-18","close":19997.3633},{"date":"2024-06-19","close":20711.5547},{"date":"2024-06-20","close":20533.0078},{"date":"2024-06-21","close":19729.543},{"date":"2024-06-24","close":20086.6367},{"date":"2024-06-25","close":20220.5469},{"date":"2024-06-26","close":19729.543},{"date":"2024-06-27","close":19640.2676},{"date":"2024-06-28","close":19908.0898},{"date":"2024-07-01","close":19595.6289},{"date":"2024-07-02","close":19193.8984},{"date":"2024-07-03","close":19327.8086},{"date":"2024-07-04","close":19283.1719},{"date":"2024-07-05","close":19193.8984},{"date":"2024-07-08","close":19193.8984},{"date":"2024-07-09","close":19283.1719},{"date":"2024-07-10","close":19104.625},{"date":"2024-07-11","close":19372.4453},{"date":"2024-07-12","close":19372.4453},{"date":"2024-07-15","close":19461.7188},{"date":"2024-07-16","close":19372.4453},{"date":"2024-07-17","close":19283.1719},{"date":"2024-07-18","close":18970.7129},{"date":"2024-07-19","close":18435.0703},{"date":"2024-07-22","close":17854.7871},{"date":"2024-07-23","close":18167.248},{"date":"2024-07-24","close":17810.1523},{"date":"2024-07-25","close":17542.3301},{"date":"2024-07-26","close":17899.4258},{"date":"2024-07-29","close":17845.8613},{"date":"2024-07-30","close":17819.0801},{"date":"2024-07-31","close":17988.6992},{"date":"2024-08-01","close":18122.6113},{"date":"2024-08-02","close":17765.5156},{"date":"2024-08-05","close":17015.6133},{"date":"2024-08-06","close":17131.668},{"date":"2024-08-07","close":17229.8691},{"date":"2024-08-08","close":17265.582},{"date":"2024-08-09","close":17470.9121},{"date":"2024-08-12","close":17649.459},{"date":"2024-08-13","close":17354.8535},{"date":"2024-08-14","close":17703.0234},{"date":"2024-08-16","close":17542.3301},{"date":"2024-08-19","close":17203.0879},{"date":"2024-08-20","close":17363.7812},{"date":"2024-08-21","close":17256.6523},{"date":"2024-08-22","close":17033.4688},{"date":"2024-08-23","close":17238.7988},{"date":"2024-08-26","close":17194.1621},{"date":"2024-08-27","close":17470.9121},{"date":"2024-08-28","close":17194.1621},{"date":"2024-08-29","close":17149.5254},{"date":"2024-08-30","close":17390.5645},{"date":"2024-09-02","close":17631.6035},{"date":"2024-09-03","close":17613.748},{"date":"2024-09-04","close":17363.7812},{"date":"2024-09-05","close":17087.0312},{"date":"2024-09-06","close":16908.4844},{"date":"2024-09-09","close":16747.793},{"date":"2024-09-10","close":16685.3008},{"date":"2024-09-11","close":16685.3008},{"date":"2024-09-12","close":17006.6855},{"date":"2024-09-13","close":17256.6523},{"date":"2024-09-19","close":17033.4688},{"date":"2024-09-20","close":16917.4121},{"date":"2024-09-23","close":17140.5977},{"date":"2024-09-24","close":17319.1445},{"date":"2024-09-25","close":17435.2012},{"date":"2024-09-26","close":17444.1289},{"date":"2024-09-27","close":17363.7812},{"date":"2024-09-30","close":17247.7266},{"date":"2024-10-02","close":17060.25},{"date":"2024-10-04","close":17051.3242},{"date":"2024-10-07","close":17265.582},{"date":"2024-10-08","close":17140.5977},{"date":"2024-10-10","close":17238.7988},{"date":"2024-10-11","close":17158.4512},{"date":"2024-10-14","close":17229.8691},{"date":"2024-10-15","close":17292.3613},{"date":"2024-10-16","close":17854.7871},{"date":"2024-10-17","close":17676.2402},{"date":"2024-10-18","close":17631.6035},{"date":"2024-10-21","close":17533.4023},{"date":"2024-10-22","close":17265.582},{"date":"2024-10-23","close":17265.582},{"date":"2024-10-24","close":17113.8145},{"date":"2024-10-25","close":16988.832},{"date":"2024-10-28","close":17479.8359},{"date":"2024-10-29","close":17390.5645},{"date":"2024-10-30","close":17185.2344},{"date":"2024-10-31","close":17194.1621},{"date":"2024-11-01","close":17158.4512},{"date":"2024-11-04","close":17408.418},{"date":"2024-11-05","close":17336.998},{"date":"2024-11-06","close":17310.2188},{"date":"2024-11-07","close":17310.2188},{"date":"2024-11-08","close":17479.8359},{"date":"2024-11-11","close":17310.2188},{"date":"2024-11-12","close":17095.9609},{"date":"2024-11-13","close":16738.8633},{"date":"2024-11-14","close":16863.8477},{"date":"2024-11-15","close":16685.3008},{"date":"2024-11-18","close":16694.2266},{"date":"2024-11-19","close":16685.3008},{"date":"2024-11-20","close":16622.8086},{"date":"2024-11-21","close":16372.8418},{"date":"2024-11-22","close":16247.8594},{"date":"2024-11-25","close":16408.5508},{"date":"2024-11-26","close":16506.75},{"date":"2024-11-27","close":16515.6797},{"date":"2024-11-28","close":16479.9688},{"date":"2024-11-29","close":16310.3506},{"date":"2024-12-02","close":16319.2773},{"date":"2024-12-03","close":16542.4609},{"date":"2024-12-04","close":16337.1309},{"date":"2024-12-05","close":16176.4385},{"date":"2024-12-06","close":16158.585},{"date":"2024-12-09","close":15649.7227},{"date":"2024-12-10","close":16006.8174},{"date":"2024-12-11","close":16337.1309},{"date":"2024-12-12","close":16738.8633},{"date":"2024-12-13","close":16738.8633},{"date":"2024-12-16","close":16765.6465},{"date":"2024-12-17","close":16738.8633},{"date":"2024-12-18","close":16926.3398},{"date":"2024-12-19","close":16560.3164},{"date":"2024-12-20","close":16524.6074},{"date":"2024-12-23","close":16979.9023},{"date":"2024-12-24","close":17095.9609},{"date":"2024-12-26","close":17408.418},{"date":"2024-12-27","close":17551.0762},{"date":"2024-12-30","close":17551.0762},{"date":"2025-01-02","close":17826.3887},{"date":"2025-01-03","close":18091.8652},{"date":"2025-01-06","close":17993.541},{"date":"2025-01-07","close":18121.3633},{"date":"2025-01-08","close":18180.3594},{"date":"2025-01-09","close":18052.5352},{"date":"2025-01-10","close":18042.7031},{"date":"2025-01-13","close":18082.0332},{"date":"2025-01-14","close":17993.541},{"date":"2025-01-15","close":18091.8652},{"date":"2025-01-16","close":17964.043},{"date":"2025-01-17","close":17973.875},{"date":"2025-01-20","close":17895.2148},{"date":"2025-01-21","close":18072.2012},{"date":"2025-01-22","close":17875.5508},{"date":"2025-01-23","close":17767.3926},{"date":"2025-01-24","close":17737.8945},{"date":"2025-01-31","close":17777.2246},{"date":"2025-02-03","close":17659.2344},{"date":"2025-02-04","close":17796.8906},{"date":"2025-02-05","close":17777.2246},{"date":"2025-02-06","close":17698.5645},{"date":"2025-02-07","close":17728.0625},{"date":"2025-02-10","close":17600.2402},{"date":"2025-02-11","close":17836.2207},{"date":"2025-02-12","close":17728.0625},{"date":"2025-02-13","close":17737.8945},{"date":"2025-02-14","close":17826.3887},{"date":"2025-02-17","close":17875.5508},{"date":"2025-02-18","close":17826.3887},{"date":"2025-02-19","close":17787.0566},{"date":"2025-02-20","close":17875.5508},{"date":"2025-02-21","close":17865.7188},{"date":"2025-02-24","close":17728.0625},{"date":"2025-02-25","close":17816.5547},{"date":"2025-02-26","close":17826.3887},{"date":"2025-02-27","close":17678.9004},{"date":"2025-02-28","close":17393.7559},{"date":"2025-03-04","close":17334.7617},{"date":"2025-03-05","close":17501.9141},{"date":"2025-03-06","close":17836.2207},{"date":"2025-03-07","close":18357.3438},{"date":"2025-03-10","close":17993.541},{"date":"2025-03-11","close":17669.0664},{"date":"2025-03-12","close":17747.7266},{"date":"2025-03-13","close":17472.416},{"date":"2025-03-14","close":17472.416},{"date":"2025-03-17","close":17452.752},{"date":"2025-03-18","close":17403.5879},{"date":"2025-03-19","close":17364.2578},{"date":"2025-03-20","close":17501.9141},{"date":"2025-03-21","close":17216.7695},{"date":"2025-03-24","close":17275.7656},{"date":"2025-03-25","close":16970.957},{"date":"2025-03-26","close":17000.4551},{"date":"2025-03-27","close":17059.4492},{"date":"2025-03-28","close":16902.1289},{"date":"2025-03-31","close":16498.9961},{"date":"2025-04-01","close":16715.3105},{"date":"2025-04-02","close":16469.498},{"date":"2025-04-03","close":16351.5078},{"date":"2025-04-04","close":16351.5078},{"date":"2025-04-07","close":15771.3877},{"date":"2025-04-08","close":16312.1768},{"date":"2025-04-09","close":16036.8662},{"date":"2025-04-10","close":16656.3164},{"date":"2025-04-11","close":16449.832},{"date":"2025-04-14","close":16626.8184},{"date":"2025-04-15","close":17049.6172},{"date":"2025-04-16","close":16705.4785},{"date":"2025-04-17","close":16734.9766},{"date":"2025-04-18","close":16587.4883},{"date":"2025-04-21","close":16656.3164},{"date":"2025-04-22","close":16833.3008},{"date":"2025-04-23","close":16892.2969},{"date":"2025-04-24","close":16941.459},{"date":"2025-04-25","close":16921.7949},{"date":"2025-04-28","close":16872.6309},{"date":"2025-04-29","close":17049.6172},{"date":"2025-04-30","close":16970.957},{"date":"2025-05-02","close":16823.4688},{"date":"2025-05-07","close":16872.6309},{"date":"2025-05-08","close":16892.2969},{"date":"2025-05-09","close":16744.8086},{"date":"2025-05-12","close":16784.1387},{"date":"2025-05-13","close":16902.1289},{"date":"2025-05-14","close":17118.4453},{"date":"2025-05-15","close":17069.2832},{"date":"2025-05-16","close":16833.3008},{"date":"2025-05-19","close":16715.3105},{"date":"2025-05-20","close":16774.3066},{"date":"2025-05-21","close":16803.8047},{"date":"2025-05-22","close":16725.1445},{"date":"2025-05-23","close":16843.1348},{"date":"2025-05-26","close":16961.125},{"date":"2025-05-27","close":16892.2969},{"date":"2025-05-28","close":17098.7793},{"date":"2025-05-29","close":17246.2676},{"date":"2025-05-30","close":17216.7695},{"date":"2025-06-02","close":17118.4453},{"date":"2025-06-04","close":17423.2539},{"date":"2025-06-05","close":17610.0723},{"date":"2025-06-09","close":17787.0566},{"date":"2025-06-10","close":17787.0566},{"date":"2025-06-11","close":17826.3887},{"date":"2025-06-12","close":18091.8652},{"date":"2025-06-13","close":18042.7031},{"date":"2025-06-16","close":17885.3828},{"date":"2025-06-17","close":17826.3887},{"date":"2025-06-18","close":17826.3887},{"date":"2025-06-19","close":17836.2207},{"date":"2025-06-20","close":17787.0566},{"date":"2025-06-23","close":17501.9141},{"date":"2025-06-24","close":17669.0664},{"date":"2025-06-25","close":17777.2246},{"date":"2025-06-26","close":17580.5742},{"date":"2025-06-27","close":17570.7422},{"date":"2025-06-30","close":17560.9102},{"date":"2025-07-01","close":17806.7227},{"date":"2025-07-02","close":17836.2207},{"date":"2025-07-03","close":18082.0332},{"date":"2025-07-04","close":18121.3633},{"date":"2025-07-07","close":18091.8652},{"date":"2025-07-08","close":18111.5312},{"date":"2025-07-09","close":18544.1621},{"date":"2025-07-10","close":18514.666},{"date":"2025-07-11","close":18514.666},{"date":"2025-07-14","close":18475.3359},{"date":"2025-07-15","close":18268.8516},{"date":"2025-07-16","close":18190.1914},{"date":"2025-07-17","close":18357.3438},{"date":"2025-07-18","close":18337.6797},{"date":"2025-07-21","close":18367.1777},{"date":"2025-07-22","close":18347.5117},{"date":"2025-07-23","close":18426.1719},{"date":"2025-07-24","close":18249.1875},{"date":"2025-07-25","close":18229.5215},{"date":"2025-07-28","close":18082.0332},{"date":"2025-07-29","close":17993.541},{"date":"2025-07-30","close":17924.7129},{"date":"2025-07-31","close":17846.0527},{"date":"2025-08-01","close":17846.0527},{"date":"2025-08-04","close":17816.5547},{"date":"2025-08-05","close":17846.0527},{"date":"2025-08-06","close":17885.3828},{"date":"2025-08-07","close":17973.875},{"date":"2025-08-08","close":17983.709},{"date":"2025-08-11","close":17983.709},{"date":"2025-08-12","close":17698.5645},{"date":"2025-08-13","close":17924.7129},{"date":"2025-08-14","close":17816.5547},{"date":"2025-08-18","close":17501.9141},{"date":"2025-08-19","close":17452.752},{"date":"2025-08-20","close":17285.5977},{"date":"2025-08-21","close":17383.9238},{"date":"2025-08-22","close":17256.1016},{"date":"2025-08-25","close":17403.5879},{"date":"2025-08-26","close":17157.7754},{"date":"2025-08-27","close":17354.4258},{"date":"2025-08-28","close":17423.2539},{"date":"2025-08-29","close":17521.5801},{"date":"2025-09-01","close":17187.2734},{"date":"2025-09-02","close":17197.1055},{"date":"2025-09-03","close":17147.9434},{"date":"2025-09-04","close":17236.4355},{"date":"2025-09-05","close":17187.2734},{"date":"2025-09-08","close":17246.2676},{"date":"2025-09-09","close":17315.0957},{"date":"2025-09-10","close":17383.9238},{"date":"2025-09-11","close":17138.1094},{"date":"2025-09-12","close":17462.584},{"date":"2025-09-15","close":17531.4121},{"date":"2025-09-16","close":17501.9141},{"date":"2025-09-17","close":17442.918},{"date":"2025-09-18","close":17467.5},{"date":"2025-09-19","close":17700.0},{"date":"2025-09-22","close":17374.0918},{"date":"2025-09-23","close":17206.9375},{"date":"2025-09-24","close":17039.7852},{"date":"2025-09-25","close":17049.6172},{"date":"2025-09-26","close":17029.9531},{"date":"2025-09-29","close":16941.459},{"date":"2025-09-30","close":16813.6367},{"date":"2025-10-01","close":16744.8086},{"date":"2025-10-02","close":16793.9707},{"date":"2025-10-10","close":16675.9805},{"date":"2025-10-13","close":16666.1484},{"date":"2025-10-14","close":16685.8145},{"date":"2025-10-15","close":16548.1582},{"date":"2025-10-16","close":16636.6504},{"date":"2025-10-17","close":16803.8047},{"date":"2025-10-20","close":17029.9531},{"date":"2025-10-21","close":17403.5879},{"date":"2025-10-22","close":17551.0762},{"date":"2025-10-23","close":17619.9043},{"date":"2025-10-24","close":17649.4023},{"date":"2025-10-27","close":17698.5645},{"date":"2025-10-28","close":17688.7324},{"date":"2025-10-29","close":17698.5645},{"date":"2025-10-30","close":17551.0762},{"date":"2025-10-31","close":17560.9102},{"date":"2025-11-03","close":17472.416},{"date":"2025-11-04","close":17698.5645},{"date":"2025-11-05","close":17649.4023},{"date":"2025-11-06","close":17462.584},{"date":"2025-11-07","close":17501.9141},{"date":"2025-11-10","close":17728.0625},{"date":"2025-11-11","close":17629.7363},{"date":"2025-11-12","close":17708.3965},{"date":"2025-11-13","close":17639.5703},{"date":"2025-11-14","close":17757.5605},{"date":"2025-11-17","close":17895.2148},{"date":"2025-11-18","close":17492.082},{"date":"2025-11-19","close":17501.9141},{"date":"2025-11-20","close":17659.2344},{"date":"2025-11-21","close":17983.709},{"date":"2025-11-24","close":18268.8516},{"date":"2025-11-25","close":17895.2148},{"date":"2025-11-26","close":17954.2109},{"date":"2025-11-27","close":17983.709},{"date":"2025-11-28","close":18190.1914},{"date":"2025-12-01","close":18091.8652},{"date":"2025-12-02","close":18524.498},{"date":"2025-12-03","close":18544.1621},{"date":"2025-12-04","close":18740.8145},{"date":"2025-12-05","close":18819.4746},{"date":"2025-12-08","close":19075.1191},{"date":"2025-12-09","close":19065.2871},{"date":"2025-12-10","close":19370.0957},{"date":"2025-12-11","close":20205.8613},{"date":"2025-12-12","close":20255.0234},{"date":"2025-12-15","close":20255.0234},{"date":"2025-12-16","close":20058.373},{"date":"2025-12-17","close":19812.5605},{"date":"2025-12-18","close":19861.7227},{"date":"2025-12-19","close":19812.5605},{"date":"2025-12-22","close":20156.6992},{"date":"2025-12-23","close":20156.6992},{"date":"2025-12-24","close":20550.0},{"date":"2025-12-26","close":20550.0},{"date":"2025-12-29","close":21000.0},{"date":"2025-12-30","close":21400.0},{"date":"2026-01-02","close":21150.0},{"date":"2026-01-05","close":21700.0},{"date":"2026-01-06","close":20650.0},{"date":"2026-01-07","close":20300.0},{"date":"2026-01-08","close":19290.0},{"date":"2026-01-09","close":19070.0},{"date":"2026-01-12","close":19580.0},{"date":"2026-01-13","close":19960.0},{"date":"2026-01-14","close":20800.0},{"date":"2026-01-15","close":20350.0},{"date":"2026-01-16","close":20600.0},{"date":"2026-01-19","close":21950.0},{"date":"2026-01-20","close":21450.0},{"date":"2026-01-21","close":22100.0},{"date":"2026-01-22","close":21600.0},{"date":"2026-01-23","close":21700.0},{"date":"2026-01-26","close":22000.0},{"date":"2026-01-27","close":21750.0},{"date":"2026-01-28","close":21450.0},{"date":"2026-01-29","close":21700.0},{"date":"2026-01-30","close":21650.0},{"date":"2026-02-02","close":21300.0},{"date":"2026-02-03","close":21700.0},{"date":"2026-02-04","close":22000.0},{"date":"2026-02-05","close":21550.0},{"date":"2026-02-06","close":21650.0},{"date":"2026-02-09","close":22850.0},{"date":"2026-02-10","close":23800.0},{"date":"2026-02-11","close":24000.0},{"date":"2026-02-12","close":23350.0},{"date":"2026-02-13","close":23550.0},{"date":"2026-02-19","close":23650.0},{"date":"2026-02-20","close":24250.0},{"date":"2026-02-23","close":23900.0},{"date":"2026-02-24","close":23400.0},{"date":"2026-02-25","close":23100.0},{"date":"2026-02-26","close":22850.0},{"date":"2026-02-27","close":23500.0},{"date":"2026-03-03","close":23150.0},{"date":"2026-03-04","close":20650.0},{"date":"2026-03-05","close":21400.0},{"date":"2026-03-06","close":21000.0},{"date":"2026-03-09","close":20150.0},{"date":"2026-03-10","close":20600.0},{"date":"2026-03-11","close":20950.0},{"date":"2026-03-12","close":21350.0},{"date":"2026-03-13","close":20900.0},{"date":"2026-03-16","close":21050.0},{"date":"2026-03-17","close":21300.0},{"date":"2026-03-18","close":21950.0},{"date":"2026-03-19","close":21350.0},{"date":"2026-03-20","close":22000.0},{"date":"2026-03-23","close":21400.0},{"date":"2026-03-24","close":21250.0},{"date":"2026-03-25","close":22100.0},{"date":"2026-03-26","close":21400.0},{"date":"2026-03-27","close":21400.0},{"date":"2026-03-30","close":21600.0},{"date":"2026-03-31","close":20600.0},{"date":"2026-04-01","close":21450.0},{"date":"2026-04-02","close":20950.0},{"date":"2026-04-03","close":21150.0},{"date":"2026-04-06","close":20850.0},{"date":"2026-04-07","close":20450.0},{"date":"2026-04-08","close":21050.0},{"date":"2026-04-09","close":21200.0},{"date":"2026-04-10","close":23000.0},{"date":"2026-04-13","close":22600.0},{"date":"2026-04-14","close":22500.0},{"date":"2026-04-15","close":23800.0},{"date":"2026-04-16","close":26350.0},{"date":"2026-04-17","close":25050.0},{"date":"2026-04-20","close":24050.0},{"date":"2026-04-21","close":24100.0},{"date":"2026-04-22","close":23950.0},{"date":"2026-04-23","close":24150.0},{"date":"2026-04-24","close":24350.0},{"date":"2026-04-27","close":25300.0},{"date":"2026-04-28","close":27200.0},{"date":"2026-04-29","close":26350.0},{"date":"2026-04-30","close":25700.0},{"date":"2026-05-04","close":25400.0},{"date":"2026-05-06","close":25000.0},{"date":"2026-05-07","close":25400.0},{"date":"2026-05-08","close":24400.0},{"date":"2026-05-11","close":23350.0},{"date":"2026-05-12","close":22350.0},{"date":"2026-05-13","close":22200.0},{"date":"2026-05-14","close":22050.0},{"date":"2026-05-15","close":22300.0},{"date":"2026-05-18","close":21650.0},{"date":"2026-05-19","close":21200.0},{"date":"2026-05-20","close":21000.0},{"date":"2026-05-21","close":20950.0},{"date":"2026-05-22","close":21350.0},{"date":"2026-05-26","close":21450.0},{"date":"2026-05-27","close":20800.0},{"date":"2026-05-28","close":20350.0},{"date":"2026-05-29","close":20350.0},{"date":"2026-06-01","close":19410.0},{"date":"2026-06-02","close":18970.0},{"date":"2026-06-04","close":18910.0},{"date":"2026-06-05","close":18490.0},{"date":"2026-06-08","close":17890.0},{"date":"2026-06-09","close":18590.0},{"date":"2026-06-10","close":18330.0},{"date":"2026-06-11","close":18130.0},{"date":"2026-06-12","close":19030.0},{"date":"2026-06-15","close":19600.0},{"date":"2026-06-16","close":19730.0},{"date":"2026-06-17","close":19790.0},{"date":"2026-06-18","close":19340.0},{"date":"2026-06-19","close":18760.0},{"date":"2026-06-22","close":18450.0},{"date":"2026-06-23","close":17550.0},{"date":"2026-06-24","close":18060.0},{"date":"2026-06-25","close":17740.0},{"date":"2026-06-26","close":17150.0},{"date":"2026-06-29","close":18450.0},{"date":"2026-06-30","close":18150.0},{"date":"2026-07-01","close":18050.0},{"date":"2026-07-02","close":17640.0},{"date":"2026-07-03","close":17660.0},{"date":"2026-07-06","close":17840.0},{"date":"2026-07-07","close":17780.0},{"date":"2026-07-08","close":17680.0},{"date":"2026-07-09","close":17280.0},{"date":"2026-07-10","close":17670.0},{"date":"2026-07-13","close":17120.0},{"date":"2026-07-14","close":16910.0},{"date":"2026-07-15","close":17300.0},{"date":"2026-07-16","close":17090.0},{"date":"2026-07-20","close":16520.0},{"date":"2026-07-21","close":16440.0},{"date":"2026-07-22","close":16370.0},{"date":"2026-07-23","close":17000.0},{"date":"2026-07-24","close":16880.0},{"date":"2026-07-27","close":16860.0},{"date":"2026-07-28","close":16350.0},{"date":"2026-07-29","close":15860.0},{"date":"2026-07-30","close":16290.0},{"date":"2026-07-31","close":16790.0},{"date":"2026-08-03","close":16660.0},{"date":"2026-08-04","close":17020.0},{"date":"2026-08-05","close":17140.0},{"date":"2026-08-06","close":17210.0},{"date":"2026-08-07","close":17300.0},{"date":"2026-08-10","close":17460.0},{"date":"2026-08-11","close":17340.0},{"date":"2026-08-12","close":17240.0},{"date":"2026-08-13","close":17350.0},{"date":"2026-08-14","close":17690.0},{"date":"2026-08-18","close":17360.0},{"date":"2026-08-19","close":16950.0},{"date":"2026-08-20","close":16850.0},{"date":"2026-08-21","close":16730.0},{"date":"2026-08-24","close":16880.0},{"date":"2026-08-25","close":17060.0},{"date":"2026-08-26","close":17300.0},{"date":"2026-08-27","close":17070.0},{"date":"2026-08-28","close":17550.0},{"date":"2026-08-31","close":17270.0},{"date":"2026-09-01","close":17620.0},{"date":"2026-09-02","close":17470.0},{"date":"2026-09-03","close":17200.0},{"date":"2026-09-04","close":17220.0},{"date":"2026-09-07","close":17170.0},{"date":"2026-09-08","close":17090.0},{"date":"2026-09-09","close":17300.0},{"date":"2026-09-10","close":17230.0},{"date":"2026-09-11","close":17230.0},{"date":"2026-09-14","close":16980.0},{"date":"2026-09-15","close":16880.0},{"date":"2026-09-16","close":16760.0},{"date":"2026-09-17","close":16940.0},{"date":"2026-09-18","close":17070.0},{"date":"2026-09-21","close":16890.0},{"date":"2026-09-22","close":16860.0},{"date":"2026-09-23","close":16700.0},{"date":"2026-09-28","close":16750.0},{"date":"2026-09-29","close":16660.0},{"date":"2026-09-30","close":16560.0},{"date":"2026-10-01","close":17040.0},{"date":"2026-10-02","close":16970.0},{"date":"2026-10-06","close":16930.0},{"date":"2026-10-07","close":16700.0},{"date":"2026-10-08","close":16420.0},{"date":"2026-10-12","close":15920.0},{"date":"2026-10-13","close":16000.0},{"date":"2026-10-14","close":16030.0},{"date":"2026-10-15","close":15790.0},{"date":"2026-10-16","close":16120.0},{"date":"2026-10-19","close":16230.0},{"date":"2026-10-20","close":15930.0},{"date":"2026-10-21","close":15790.0},{"date":"2026-10-22","close":15460.0},{"date":"2026-10-23","close":14990.0}],"chart_data":[{"date":"2024-10-23","open":17266,"high":17354,"low":17158,"close":17266,"volume":8861,"rsi_14":50.43,"sma_20":17978.9,"sma_60":18005.28,"sma_120":19452.52},{"date":"2024-10-24","open":17185,"high":17265,"low":17114,"close":17114,"volume":15273,"rsi_14":51.37,"sma_20":17977.5,"sma_60":17987.07,"sma_120":19441.48},{"date":"2024-10-25","open":17113,"high":17265,"low":16989,"close":16989,"volume":18593,"rsi_14":48.49,"sma_20":17960.35,"sma_60":17972.87,"sma_120":19429.37},{"date":"2024-10-28","open":17033,"high":17480,"low":16873,"close":17480,"volume":22495,"rsi_14":54.56,"sma_20":17962.7,"sma_60":17971.8,"sma_120":19420.34},{"date":"2024-10-29","open":17506,"high":17506,"low":17292,"close":17391,"volume":4457,"rsi_14":55.37,"sma_20":17959.9,"sma_60":17963.0,"sma_120":19400.89},{"date":"2024-10-30","open":17265,"high":17391,"low":17185,"close":17185,"volume":10942,"rsi_14":48.89,"sma_20":17950.65,"sma_60":17951.58,"sma_120":19350.34},{"date":"2024-10-31","open":17167,"high":17274,"low":17006,"close":17194,"volume":13923,"rsi_14":50.76,"sma_20":17947.85,"sma_60":17940.77,"sma_120":19298.71},{"date":"2024-11-01","open":17194,"high":17274,"low":17033,"close":17158,"volume":10464,"rsi_14":48.46,"sma_20":17952.95,"sma_60":17926.4,"sma_120":19255.64},{"date":"2024-11-04","open":17336,"high":17658,"low":17336,"close":17408,"volume":35197,"rsi_14":52.32,"sma_20":17971.5,"sma_60":17914.07,"sma_120":19212.42},{"date":"2024-11-05","open":17408,"high":17470,"low":17310,"close":17337,"volume":11127,"rsi_14":37.17,"sma_20":17975.2,"sma_60":17906.65,"sma_120":19173.22},{"date":"2024-11-06","open":17336,"high":17355,"low":17158,"close":17310,"volume":14795,"rsi_14":40.22,"sma_20":17984.0,"sma_60":17911.75,"sma_120":19136.1},{"date":"2024-11-07","open":17167,"high":17434,"low":17104,"close":17310,"volume":15372,"rsi_14":42.32,"sma_20":17989.55,"sma_60":17915.47,"sma_120":19098.52},{"date":"2024-11-08","open":17435,"high":17943,"low":17229,"close":17480,"volume":101458,"rsi_14":48.6,"sma_20":18006.25,"sma_60":17919.8,"sma_120":19057.08},{"date":"2024-11-11","open":17435,"high":17443,"low":17185,"close":17310,"volume":19441,"rsi_14":51.26,"sma_20":18010.45,"sma_60":17920.58,"sma_120":19018.03},{"date":"2024-11-12","open":17310,"high":17354,"low":16988,"close":17096,"volume":22168,"rsi_14":45.78,"sma_20":18000.25,"sma_60":17914.1,"sma_120":18977.89},{"date":"2024-11-13","open":17087,"high":17131,"low":16676,"close":16739,"volume":36604,"rsi_14":41.54,"sma_20":17942.35,"sma_60":17898.35,"sma_120":18937.76},{"date":"2024-11-14","open":16533,"high":17078,"low":16533,"close":16864,"volume":18140,"rsi_14":47.19,"sma_20":17900.25,"sma_60":17889.87,"sma_120":18897.55},{"date":"2024-11-15","open":16864,"high":16881,"low":16524,"close":16685,"volume":19431,"rsi_14":29.11,"sma_20":17851.15,"sma_60":17872.27,"sma_120":18863.51},{"date":"2024-11-18","open":16525,"high":16961,"low":16525,"close":16694,"volume":16091,"rsi_14":30.92,"sma_20":17807.65,"sma_60":17857.62,"sma_120":18832.25},{"date":"2024-11-19","open":16872,"high":16872,"low":16623,"close":16685,"volume":9822,"rsi_14":34.64,"sma_20":17777.55,"sma_60":17848.67,"sma_120":18802.84},{"date":"2024-11-20","open":16703,"high":16837,"low":16506,"close":16623,"volume":12625,"rsi_14":33.01,"sma_20":17744.2,"sma_60":17835.85,"sma_120":18774.83},{"date":"2024-11-21","open":16604,"high":16604,"low":16114,"close":16373,"volume":16977,"rsi_14":29.28,"sma_20":17705.75,"sma_60":17820.57,"sma_120":18743.1},{"date":"2024-11-22","open":16391,"high":16453,"low":16248,"close":16248,"volume":17179,"rsi_14":17.21,"sma_20":17667.35,"sma_60":17806.98,"sma_120":18711.08},{"date":"2024-11-25","open":16372,"high":16462,"low":16239,"close":16409,"volume":10851,"rsi_14":25.01,"sma_20":17611.75,"sma_60":17792.62,"sma_120":18676.96},{"date":"2024-11-26","open":16283,"high":16604,"low":16283,"close":16507,"volume":6687,"rsi_14":29.17,"sma_20":17565.9,"sma_60":17780.73,"sma_120":18649.09},{"date":"2024-11-27","open":16569,"high":16658,"low":16443,"close":16516,"volume":9206,"rsi_14":28.17,"sma_20":17531.15,"sma_60":17764.22,"sma_120":18622.08},{"date":"2024-11-28","open":16604,"high":16604,"low":16443,"close":16480,"volume":5626,"rsi_14":22.28,"sma_20":17494.1,"sma_60":17751.87,"sma_120":18588.58},{"date":"2024-11-29","open":16649,"high":16649,"low":16310,"close":16310,"volume":8799,"rsi_14":22.28,"sma_20":17450.1,"sma_60":17737.35,"sma_120":18556.31},{"date":"2024-12-02","open":16283,"high":16381,"low":16274,"close":16319,"volume":16666,"rsi_14":25.74,"sma_20":17393.6,"sma_60":17718.83,"sma_120":18518.72},{"date":"2024-12-03","open":16346,"high":16560,"low":16346,"close":16542,"volume":11927,"rsi_14":43.29,"sma_20":17352.4,"sma_60":17700.0,"sma_120":18485.77},{"date":"2024-12-04","open":16480,"high":16480,"low":16158,"close":16337,"volume":24679,"rsi_14":32.94,"sma_20":17301.9,"sma_60":17677.92,"sma_120":18451.42},{"date":"2024-12-05","open":16256,"high":16577,"low":16104,"close":16176,"volume":16533,"rsi_14":33.33,"sma_20":17241.2,"sma_60":17657.38,"sma_120":18415.67},{"date":"2024-12-06","open":16176,"high":16417,"low":15828,"close":16159,"volume":21394,"rsi_14":32.54,"sma_20":17172.65,"sma_60":17641.33,"sma_120":18384.03},{"date":"2024-12-09","open":15747,"high":16060,"low":15489,"close":15650,"volume":34592,"rsi_14":24.55,"sma_20":17086.5,"sma_60":17619.57,"sma_120":18345.29},{"date":"2024-12-10","open":15649,"high":16015,"low":15649,"close":16007,"volume":16587,"rsi_14":36.77,"sma_20":17030.0,"sma_60":17606.75,"sma_120":18313.1},{"date":"2024-12-11","open":16042,"high":16417,"low":16042,"close":16337,"volume":16196,"rsi_14":49.26,"sma_20":17009.15,"sma_60":17600.73,"sma_120":18281.46},{"date":"2024-12-12","open":16337,"high":16739,"low":16337,"close":16739,"volume":28353,"rsi_14":59.13,"sma_20":17002.65,"sma_60":17601.67,"sma_120":18253.29},{"date":"2024-12-13","open":16926,"high":16926,"low":16631,"close":16739,"volume":26593,"rsi_14":56.54,"sma_20":17005.45,"sma_60":17597.03,"sma_120":18218.95},{"date":"2024-12-16","open":16739,"high":16854,"low":16586,"close":16766,"volume":20280,"rsi_14":55.28,"sma_20":17009.15,"sma_60":17588.55,"sma_120":18186.38},{"date":"2024-12-17","open":16836,"high":16836,"low":16658,"close":16739,"volume":11553,"rsi_14":54.52,"sma_20":17011.95,"sma_60":17583.45,"sma_120":18160.53},{"date":"2024-12-18","open":16757,"high":16988,"low":16720,"close":16926,"volume":12365,"rsi_14":58.5,"sma_20":17027.7,"sma_60":17583.6,"sma_120":18133.2},{"date":"2024-12-19","open":16515,"high":16837,"low":16515,"close":16560,"volume":21817,"rsi_14":54.44,"sma_20":17037.45,"sma_60":17573.57,"sma_120":18101.56},{"date":"2024-12-20","open":16560,"high":16720,"low":16426,"close":16525,"volume":42288,"rsi_14":53.61,"sma_20":17051.8,"sma_60":17559.83,"sma_120":18073.85},{"date":"2024-12-23","open":16524,"high":16997,"low":16524,"close":16980,"volume":11792,"rsi_14":57.11,"sma_20":17081.45,"sma_60":17551.97,"sma_120":18050.85},{"date":"2024-12-24","open":16979,"high":17149,"low":16899,"close":17096,"volume":23780,"rsi_14":62.69,"sma_20":17112.0,"sma_60":17545.93,"sma_120":18026.53},{"date":"2024-12-26","open":17095,"high":17408,"low":16961,"close":17408,"volume":28661,"rsi_14":69.62,"sma_20":17158.35,"sma_60":17546.72,"sma_120":18007.62},{"date":"2024-12-27","open":17699,"high":18239,"low":17315,"close":17551,"volume":22013,"rsi_14":65.75,"sma_20":17196.05,"sma_60":17546.0,"sma_120":17990.44},{"date":"2024-12-30","open":17551,"high":17600,"low":17148,"close":17551,"volume":18164,"rsi_14":77.63,"sma_20":17242.55,"sma_60":17548.53,"sma_120":17972.1},{"date":"2025-01-02","open":17531,"high":18171,"low":17364,"close":17826,"volume":11160,"rsi_14":76.91,"sma_20":17302.55,"sma_60":17555.88,"sma_120":17956.48},{"date":"2025-01-03","open":17826,"high":18092,"low":17718,"close":18092,"volume":15098,"rsi_14":76.3,"sma_20":17364.5,"sma_60":17564.03,"sma_120":17943.88},{"date":"2025-01-06","open":18102,"high":18190,"low":17915,"close":17994,"volume":5623,"rsi_14":69.14,"sma_20":17432.1,"sma_60":17572.67,"sma_120":17930.45},{"date":"2025-01-07","open":18072,"high":18180,"low":17905,"close":18121,"volume":5546,"rsi_14":70.7,"sma_20":17514.55,"sma_60":17581.77,"sma_120":17917.33},{"date":"2025-01-08","open":18190,"high":18190,"low":17925,"close":18180,"volume":7219,"rsi_14":71.06,"sma_20":17600.9,"sma_60":17593.27,"sma_120":17906.26},{"date":"2025-01-09","open":18190,"high":18269,"low":17984,"close":18053,"volume":9785,"rsi_14":68.38,"sma_20":17707.15,"sma_60":17601.37,"sma_120":17891.78},{"date":"2025-01-10","open":18180,"high":18180,"low":17944,"close":18043,"volume":4402,"rsi_14":65.68,"sma_20":17794.4,"sma_60":17608.22,"sma_120":17877.22},{"date":"2025-01-13","open":18043,"high":18121,"low":17699,"close":18082,"volume":9001,"rsi_14":77.7,"sma_20":17866.5,"sma_60":17606.0,"sma_120":17862.22},{"date":"2025-01-14","open":18121,"high":18151,"low":17925,"close":17994,"volume":5385,"rsi_14":75.86,"sma_20":17913.25,"sma_60":17605.38,"sma_120":17847.25},{"date":"2025-01-15","open":17994,"high":18171,"low":17895,"close":18092,"volume":6428,"rsi_14":71.05,"sma_20":17965.0,"sma_60":17607.2,"sma_120":17833.88},{"date":"2025-01-16","open":18131,"high":18171,"low":17964,"close":17964,"volume":5548,"rsi_14":64.27,"sma_20":18008.85,"sma_60":17608.55,"sma_120":17822.13},{"date":"2025-01-17","open":17964,"high":18190,"low":17885,"close":17974,"volume":4883,"rsi_14":57.05,"sma_20":18054.6,"sma_60":17614.7,"sma_120":17815.09},{"date":"2025-01-20","open":17895,"high":17974,"low":17876,"close":17895,"volume":3911,"rsi_14":62.24,"sma_20":18086.65,"sma_60":17619.52,"sma_120":17812.4},{"date":"2025-01-21","open":17895,"high":18141,"low":17738,"close":18072,"volume":10873,"rsi_14":66.46,"sma_20":18146.65,"sma_60":17629.95,"sma_120":17808.51},{"date":"2025-01-22","open":17699,"high":18092,"low":17443,"close":17876,"volume":38420,"rsi_14":51.63,"sma_20":18198.5,"sma_60":17639.22,"sma_120":17806.04},{"date":"2025-01-23","open":17807,"high":17866,"low":17561,"close":17767,"volume":17979,"rsi_14":37.96,"sma_20":18221.25,"sma_60":17638.15,"sma_120":17804.97},{"date":"2025-01-24","open":17767,"high":17846,"low":17581,"close":17738,"volume":9849,"rsi_14":40.0,"sma_20":18236.5,"sma_60":17638.13,"sma_120":17800.57},{"date":"2025-01-31","open":17738,"high":17944,"low":17600,"close":17777,"volume":13026,"rsi_14":35.54,"sma_20":18237.5,"sma_60":17642.33,"sma_120":17796.96},{"date":"2025-02-03","open":17679,"high":17895,"low":17630,"close":17659,"volume":8510,"rsi_14":29.13,"sma_20":18243.0,"sma_60":17644.38,"sma_120":17792.58},{"date":"2025-02-04","open":17876,"high":17885,"low":17679,"close":17797,"volume":12570,"rsi_14":39.84,"sma_20":18255.5,"sma_60":17649.38,"sma_120":17787.89},{"date":"2025-02-05","open":17797,"high":17826,"low":17699,"close":17777,"volume":7952,"rsi_14":39.53,"sma_20":18253.0,"sma_60":17649.72,"sma_120":17781.89},{"date":"2025-02-06","open":17846,"high":17846,"low":17640,"close":17699,"volume":7387,"rsi_14":35.34,"sma_20":18233.0,"sma_60":17649.97,"sma_120":17778.31},{"date":"2025-02-07","open":17699,"high":17738,"low":17541,"close":17728,"volume":12929,"rsi_14":39.37,"sma_20":18219.5,"sma_60":17651.17,"sma_120":17781.46},{"date":"2025-02-10","open":17718,"high":17718,"low":17502,"close":17600,"volume":7880,"rsi_14":30.77,"sma_20":18193.0,"sma_60":17649.58,"sma_120":17782.53},{"date":"2025-02-11","open":17600,"high":17856,"low":17581,"close":17836,"volume":14540,"rsi_14":45.39,"sma_20":18175.5,"sma_60":17649.68,"sma_120":17784.74},{"date":"2025-02-12","open":17846,"high":17856,"low":17699,"close":17728,"volume":5307,"rsi_14":41.72,"sma_20":18159.0,"sma_60":17650.88,"sma_120":17785.73},{"date":"2025-02-13","open":17836,"high":17836,"low":17718,"close":17738,"volume":8640,"rsi_14":44.44,"sma_20":18143.5,"sma_60":17655.97,"sma_120":17785.03},{"date":"2025-02-14","open":17826,"high":17876,"low":17748,"close":17826,"volume":8947,"rsi_14":40.74,"sma_20":18130.5,"sma_60":17668.72,"sma_120":17783.53},{"date":"2025-02-17","open":17826,"high":17885,"low":17767,"close":17876,"volume":9132,"rsi_14":50.0,"sma_20":18124.5,"sma_60":17680.13,"sma_120":17785.0},{"date":"2025-02-18","open":18190,"high":18190,"low":17531,"close":17826,"volume":12371,"rsi_14":52.63,"sma_20":18111.0,"sma_60":17693.82,"sma_120":17783.04},{"date":"2025-02-19","open":17826,"high":17876,"low":17728,"close":17787,"volume":15260,"rsi_14":52.17,"sma_20":18102.0,"sma_60":17706.67,"sma_120":17782.14},{"date":"2025-02-20","open":17797,"high":18013,"low":17738,"close":17876,"volume":24061,"rsi_14":54.17,"sma_20":18097.0,"sma_60":17721.18,"sma_120":17784.92},{"date":"2025-02-21","open":17895,"high":18033,"low":17856,"close":17866,"volume":8572,"rsi_14":59.63,"sma_20":18095.5,"sma_60":17736.62,"sma_120":17786.23},{"date":"2025-02-24","open":17561,"high":17964,"low":17561,"close":17728,"volume":6031,"rsi_14":46.79,"sma_20":18078.0,"sma_60":17754.03,"sma_120":17787.3},{"date":"2025-02-25","open":17728,"high":17817,"low":17600,"close":17817,"volume":7187,"rsi_14":51.72,"sma_20":18075.0,"sma_60":17775.1,"sma_120":17791.04},{"date":"2025-02-26","open":17817,"high":17876,"low":17669,"close":17826,"volume":7001,"rsi_14":55.96,"sma_20":18078.0,"sma_60":17793.57,"sma_120":17793.09},{"date":"2025-02-27","open":17856,"high":17885,"low":17630,"close":17679,"volume":8339,"rsi_14":47.93,"sma_20":18075.0,"sma_60":17807.83,"sma_120":17794.28},{"date":"2025-02-28","open":17699,"high":17718,"low":17384,"close":17394,"volume":10881,"rsi_14":42.34,"sma_20":18055.5,"sma_60":17817.12,"sma_120":17790.67},{"date":"2025-03-04","open":17345,"high":17679,"low":17335,"close":17335,"volume":4416,"rsi_14":28.57,"sma_20":18039.0,"sma_60":17826.02,"sma_120":17788.94},{"date":"2025-03-05","open":17207,"high":17531,"low":17207,"close":17502,"volume":10464,"rsi_14":40.8,"sma_20":18024.0,"sma_60":17840.68,"sma_120":17789.02},{"date":"2025-03-06","open":17620,"high":17836,"low":17502,"close":17836,"volume":26313,"rsi_14":53.16,"sma_20":18027.0,"sma_60":17860.85,"sma_120":17789.84},{"date":"2025-03-07","open":17866,"high":18623,"low":17787,"close":18357,"volume":82241,"rsi_14":63.37,"sma_20":18060.5,"sma_60":17886.0,"sma_120":17793.0},{"date":"2025-03-10","open":18780,"high":19144,"low":17994,"close":17994,"volume":47582,"rsi_14":52.56,"sma_20":18074.0,"sma_60":17908.53,"sma_120":17793.22},{"date":"2025-03-11","open":17895,"high":17895,"low":17502,"close":17669,"volume":15584,"rsi_14":46.95,"sma_20":18077.5,"sma_60":17928.35,"sma_120":17792.87},{"date":"2025-03-12","open":17600,"high":18072,"low":17541,"close":17748,"volume":20982,"rsi_14":49.25,"sma_20":18073.0,"sma_60":17949.8,"sma_120":17795.57},{"date":"2025-03-13","open":17935,"high":17954,"low":17443,"close":17472,"volume":24438,"rsi_14":42.81,"sma_20":18060.0,"sma_60":17975.38,"sma_120":17797.47},{"date":"2025-03-14","open":17335,"high":18013,"low":17335,"close":17472,"volume":16419,"rsi_14":42.96,"sma_20":18046.5,"sma_60":17994.8,"sma_120":17800.78},{"date":"2025-03-17","open":17708,"high":17856,"low":17443,"close":17453,"volume":6598,"rsi_14":44.85,"sma_20":18027.5,"sma_60":18008.17,"sma_120":17804.45},{"date":"2025-03-18","open":17620,"high":17620,"low":17364,"close":17404,"volume":10261,"rsi_14":42.16,"sma_20":18003.5,"sma_60":18013.75,"sma_120":17807.71},{"date":"2025-03-19","open":17404,"high":17502,"low":17354,"close":17364,"volume":8139,"rsi_14":41.33,"sma_20":17980.0,"sma_60":18018.67,"sma_120":17807.85},{"date":"2025-03-20","open":17404,"high":17502,"low":17305,"close":17502,"volume":18483,"rsi_14":46.67,"sma_20":17965.5,"sma_60":18025.45,"sma_120":17807.0},{"date":"2025-03-21","open":17620,"high":17640,"low":17217,"close":17217,"volume":35604,"rsi_14":46.67,"sma_20":17932.0,"sma_60":18027.87,"sma_120":17805.66},{"date":"2025-03-24","open":17305,"high":17305,"low":17059,"close":17276,"volume":12027,"rsi_14":48.89,"sma_20":17902.0,"sma_60":18028.05,"sma_120":17805.83},{"date":"2025-03-25","open":17374,"high":17374,"low":16971,"close":16971,"volume":16256,"rsi_14":40.49,"sma_20":17863.5,"sma_60":18029.38,"sma_120":17801.47},{"date":"2025-03-26","open":17168,"high":17168,"low":16961,"close":17000,"volume":4118,"rsi_14":33.2,"sma_20":17822.0,"sma_60":18031.83,"sma_120":17795.83},{"date":"2025-03-27","open":16991,"high":17207,"low":16941,"close":17059,"volume":6779,"rsi_14":17.96,"sma_20":17783.0,"sma_60":18027.42,"sma_120":17789.69},{"date":"2025-03-28","open":17118,"high":17118,"low":16814,"close":16902,"volume":7904,"rsi_14":20.0,"sma_20":17743.5,"sma_60":18018.33,"sma_120":17782.13},{"date":"2025-03-31","open":16902,"high":16902,"low":16440,"close":16499,"volume":12867,"rsi_14":19.17,"sma_20":17698.0,"sma_60":17997.0,"sma_120":17771.86},{"date":"2025-04-01","open":16430,"high":16814,"low":16430,"close":16715,"volume":16723,"rsi_14":24.64,"sma_20":17666.5,"sma_60":17982.83,"sma_120":17764.42},{"date":"2025-04-02","open":16715,"high":16863,"low":16469,"close":16469,"volume":10424,"rsi_14":25.0,"sma_20":17614.0,"sma_60":17964.5,"sma_120":17756.52},{"date":"2025-04-03","open":16715,"high":16715,"low":16352,"close":16352,"volume":9389,"rsi_14":23.61,"sma_20":17538.5,"sma_60":17939.5,"sma_120":17747.69},{"date":"2025-04-04","open":16352,"high":16352,"low":16027,"close":16352,"volume":16560,"rsi_14":23.83,"sma_20":17436.5,"sma_60":17910.0,"sma_120":17737.02},{"date":"2025-04-07","open":16234,"high":16322,"low":15683,"close":15771,"volume":17933,"rsi_14":19.03,"sma_20":17323.5,"sma_60":17872.33,"sma_120":17722.5},{"date":"2025-04-08","open":15771,"high":16971,"low":15752,"close":16312,"volume":18858,"rsi_14":33.23,"sma_20":17254.5,"sma_60":17841.67,"sma_120":17711.72},{"date":"2025-04-09","open":15968,"high":16243,"low":15968,"close":16037,"volume":8053,"rsi_14":27.63,"sma_20":17167.5,"sma_60":17805.33,"sma_120":17699.3},{"date":"2025-04-10","open":16224,"high":16735,"low":16224,"close":16656,"volume":8526,"rsi_14":42.23,"sma_20":17126.0,"sma_60":17781.67,"sma_120":17691.52},{"date":"2025-04-11","open":16656,"high":16696,"low":16371,"close":16450,"volume":2538,"rsi_14":39.01,"sma_20":17074.0,"sma_60":17754.67,"sma_120":17681.44},{"date":"2025-04-14","open":16381,"high":16764,"low":16381,"close":16627,"volume":4320,"rsi_14":45.26,"sma_20":17032.0,"sma_60":17730.0,"sma_120":17668.0},{"date":"2025-04-15","open":16764,"high":17050,"low":16627,"close":17050,"volume":8377,"rsi_14":50.61,"sma_20":17014.0,"sma_60":17714.0,"sma_120":17659.69},{"date":"2025-04-16","open":16932,"high":17050,"low":16705,"close":16705,"volume":6672,"rsi_14":45.89,"sma_20":16980.5,"sma_60":17690.5,"sma_120":17648.85},{"date":"2025-04-17","open":16863,"high":16902,"low":16676,"close":16735,"volume":3440,"rsi_14":48.0,"sma_20":16941.5,"sma_60":17669.67,"sma_120":17639.11},{"date":"2025-04-18","open":16745,"high":16774,"low":16489,"close":16587,"volume":6009,"rsi_14":51.13,"sma_20":16909.5,"sma_60":17646.17,"sma_120":17630.43},{"date":"2025-04-21","open":16617,"high":17030,"low":16617,"close":16656,"volume":9715,"rsi_14":49.22,"sma_20":16878.0,"sma_60":17625.17,"sma_120":17622.34},{"date":"2025-04-22","open":16666,"high":17010,"low":16666,"close":16833,"volume":28981,"rsi_14":54.91,"sma_20":16871.0,"sma_60":17604.17,"sma_120":17617.06},{"date":"2025-04-23","open":16794,"high":16941,"low":16607,"close":16892,"volume":10936,"rsi_14":57.41,"sma_20":16865.5,"sma_60":17587.5,"sma_120":17613.36},{"date":"2025-04-24","open":16725,"high":16981,"low":16725,"close":16941,"volume":3006,"rsi_14":57.98,"sma_20":16859.5,"sma_60":17573.5,"sma_120":17605.83},{"date":"2025-04-25","open":16892,"high":17050,"low":16853,"close":16922,"volume":8100,"rsi_14":68.34,"sma_20":16860.5,"sma_60":17559.67,"sma_120":17598.9},{"date":"2025-04-28","open":17000,"high":17040,"low":16587,"close":16873,"volume":4439,"rsi_14":60.59,"sma_20":16879.5,"sma_60":17544.33,"sma_120":17593.33},{"date":"2025-04-29","open":16892,"high":17050,"low":16814,"close":17050,"volume":10323,"rsi_14":69.88,"sma_20":16896.5,"sma_60":17534.0,"sma_120":17589.19},{"date":"2025-04-30","open":17030,"high":17128,"low":16076,"close":16971,"volume":7832,"rsi_14":57.84,"sma_20":16922.0,"sma_60":17520.0,"sma_120":17584.69},{"date":"2025-05-02","open":17030,"high":17099,"low":16814,"close":16823,"volume":4579,"rsi_14":59.6,"sma_20":16946.0,"sma_60":17503.83,"sma_120":17576.78},{"date":"2025-05-07","open":16823,"high":16922,"low":16764,"close":16873,"volume":7467,"rsi_14":56.76,"sma_20":16972.5,"sma_60":17489.83,"sma_120":17569.9},{"date":"2025-05-08","open":16656,"high":16922,"low":16656,"close":16892,"volume":4216,"rsi_14":44.44,"sma_20":17029.5,"sma_60":17475.67,"sma_120":17563.42},{"date":"2025-05-09","open":16951,"high":16951,"low":16696,"close":16745,"volume":10697,"rsi_14":51.61,"sma_20":17051.5,"sma_60":17461.17,"sma_120":17555.38},{"date":"2025-05-12","open":16745,"high":16853,"low":16656,"close":16784,"volume":18731,"rsi_14":52.0,"sma_20":17089.5,"sma_60":17443.33,"sma_120":17546.51},{"date":"2025-05-13","open":16814,"high":17020,"low":16814,"close":16902,"volume":10809,"rsi_14":63.11,"sma_20":17102.0,"sma_60":17429.33,"sma_120":17540.11},{"date":"2025-05-14","open":16902,"high":17138,"low":16902,"close":17118,"volume":15892,"rsi_14":67.15,"sma_20":17136.0,"sma_60":17418.83,"sma_120":17537.4},{"date":"2025-05-15","open":17089,"high":17187,"low":16961,"close":17069,"volume":9279,"rsi_14":59.68,"sma_20":17158.5,"sma_60":17406.0,"sma_120":17537.36},{"date":"2025-05-16","open":17069,"high":17118,"low":16814,"close":16833,"volume":8018,"rsi_14":47.89,"sma_20":17147.5,"sma_60":17388.33,"sma_120":17534.23},{"date":"2025-05-19","open":16932,"high":16961,"low":16715,"close":16715,"volume":15156,"rsi_14":42.28,"sma_20":17148.0,"sma_60":17369.5,"sma_120":17531.66},{"date":"2025-05-20","open":16764,"high":16853,"low":16764,"close":16774,"volume":4140,"rsi_14":45.1,"sma_20":17150.0,"sma_60":17352.33,"sma_120":17529.5},{"date":"2025-05-21","open":16784,"high":16912,"low":16774,"close":16804,"volume":3551,"rsi_14":47.68,"sma_20":17161.0,"sma_60":17334.17,"sma_120":17527.67},{"date":"2025-05-22","open":16735,"high":16892,"low":16715,"close":16725,"volume":4442,"rsi_14":38.3,"sma_20":17164.5,"sma_60":17314.83,"sma_120":17525.72},{"date":"2025-05-23","open":16725,"high":16902,"low":16676,"close":16843,"volume":4065,"rsi_14":45.52,"sma_20":17165.0,"sma_60":17299.83,"sma_120":17526.93},{"date":"2025-05-26","open":16843,"high":16981,"low":16833,"close":16961,"volume":15700,"rsi_14":54.93,"sma_20":17168.5,"sma_60":17285.33,"sma_120":17530.22},{"date":"2025-05-27","open":16912,"high":17020,"low":16853,"close":16892,"volume":3523,"rsi_14":50.69,"sma_20":17166.0,"sma_60":17269.5,"sma_120":17531.53},{"date":"2025-05-28","open":16912,"high":17187,"low":16892,"close":17099,"volume":23109,"rsi_14":56.44,"sma_20":17175.0,"sma_60":17259.67,"sma_120":17533.75},{"date":"2025-05-29","open":17099,"high":17286,"low":16991,"close":17246,"volume":27504,"rsi_14":65.64,"sma_20":17194.0,"sma_60":17257.17,"sma_120":17537.14},{"date":"2025-05-30","open":17246,"high":17404,"low":17187,"close":17217,"volume":15581,"rsi_14":63.58,"sma_20":17202.5,"sma_60":17255.17,"sma_120":17540.59},{"date":"2025-06-02","open":17158,"high":17256,"low":16971,"close":17118,"volume":20720,"rsi_14":56.88,"sma_20":17210.0,"sma_60":17248.67,"sma_120":17544.67},{"date":"2025-06-04","open":17305,"high":17482,"low":17177,"close":17423,"volume":19196,"rsi_14":59.17,"sma_20":17240.5,"sma_60":17241.67,"sma_120":17551.26},{"date":"2025-06-05","open":17512,"high":17679,"low":17463,"close":17610,"volume":27180,"rsi_14":65.03,"sma_20":17278.0,"sma_60":17229.0,"sma_120":17557.5},{"date":"2025-06-09","open":17620,"high":17846,"low":17620,"close":17787,"volume":16303,"rsi_14":77.4,"sma_20":17323.5,"sma_60":17225.5,"sma_120":17567.02},{"date":"2025-06-10","open":17738,"high":17935,"low":17640,"close":17787,"volume":19423,"rsi_14":83.03,"sma_20":17376.5,"sma_60":17227.5,"sma_120":17577.92},{"date":"2025-06-11","open":17787,"high":17895,"low":17699,"close":17826,"volume":18125,"rsi_14":82.82,"sma_20":17429.5,"sma_60":17228.83,"sma_120":17589.32},{"date":"2025-06-12","open":17925,"high":18200,"low":17885,"close":18092,"volume":45981,"rsi_14":85.03,"sma_20":17490.0,"sma_60":17239.33,"sma_120":17607.36},{"date":"2025-06-13","open":18269,"high":18377,"low":17807,"close":18043,"volume":34076,"rsi_14":86.41,"sma_20":17537.0,"sma_60":17249.0,"sma_120":17621.9},{"date":"2025-06-16","open":17817,"high":18043,"low":17787,"close":17885,"volume":19381,"rsi_14":78.19,"sma_20":17578.5,"sma_60":17256.33,"sma_120":17632.25},{"date":"2025-06-17","open":17895,"high":18131,"low":17590,"close":17826,"volume":29446,"rsi_14":74.18,"sma_20":17629.0,"sma_60":17263.5,"sma_120":17638.62},{"date":"2025-06-18","open":17826,"high":17944,"low":17777,"close":17826,"volume":19921,"rsi_14":77.14,"sma_20":17685.5,"sma_60":17271.33,"sma_120":17645.0},{"date":"2025-06-19","open":17836,"high":17895,"low":17600,"close":17836,"volume":11544,"rsi_14":74.19,"sma_20":17739.5,"sma_60":17277.0,"sma_120":17651.22},{"date":"2025-06-20","open":17699,"high":17846,"low":17699,"close":17787,"volume":11342,"rsi_14":68.97,"sma_20":17789.5,"sma_60":17286.67,"sma_120":17657.27},{"date":"2025-06-23","open":17797,"high":17984,"low":17354,"close":17502,"volume":28684,"rsi_14":58.48,"sma_20":17829.0,"sma_60":17290.5,"sma_120":17659.28},{"date":"2025-06-24","open":17630,"high":17797,"low":17345,"close":17669,"volume":49344,"rsi_14":65.73,"sma_20":17871.0,"sma_60":17302.33,"sma_120":17665.86},{"date":"2025-06-25","open":17699,"high":17817,"low":17472,"close":17777,"volume":26717,"rsi_14":61.39,"sma_20":17912.5,"sma_60":17315.5,"sma_120":17673.67},{"date":"2025-06-26","open":17777,"high":17895,"low":17463,"close":17581,"volume":12236,"rsi_14":49.06,"sma_20":17947.5,"sma_60":17324.33,"sma_120":17675.88},{"date":"2025-06-27","open":17590,"high":17708,"low":17443,"close":17571,"volume":12088,"rsi_14":42.25,"sma_20":17971.5,"sma_60":17335.67,"sma_120":17677.0},{"date":"2025-06-30","open":17571,"high":17846,"low":17502,"close":17561,"volume":9174,"rsi_14":41.96,"sma_20":17987.5,"sma_60":17353.67,"sma_120":17675.33},{"date":"2025-07-01","open":17561,"high":17826,"low":17551,"close":17807,"volume":18501,"rsi_14":49.39,"sma_20":18017.5,"sma_60":17372.17,"sma_120":17677.5},{"date":"2025-07-02","open":17807,"high":17895,"low":17512,"close":17836,"volume":14546,"rsi_14":40.71,"sma_20":18054.0,"sma_60":17395.33,"sma_120":17679.92},{"date":"2025-07-03","open":17728,"high":18131,"low":17728,"close":18082,"volume":37762,"rsi_14":51.25,"sma_20":18087.5,"sma_60":17424.67,"sma_120":17682.08},{"date":"2025-07-04","open":18082,"high":18180,"low":17895,"close":18121,"volume":11183,"rsi_14":58.11,"sma_20":18113.5,"sma_60":17454.67,"sma_120":17682.33},{"date":"2025-07-07","open":17944,"high":18161,"low":17895,"close":18092,"volume":11132,"rsi_14":59.31,"sma_20":18129.0,"sma_60":17494.0,"sma_120":17683.17},{"date":"2025-07-08","open":17895,"high":18180,"low":17895,"close":18112,"volume":12920,"rsi_14":59.86,"sma_20":18145.5,"sma_60":17524.5,"sma_120":17683.08},{"date":"2025-07-09","open":18121,"high":18603,"low":18112,"close":18544,"volume":50321,"rsi_14":68.95,"sma_20":18182.0,"sma_60":17567.0,"sma_120":17686.17},{"date":"2025-07-10","open":18544,"high":18633,"low":18446,"close":18515,"volume":25965,"rsi_14":69.68,"sma_20":18203.5,"sma_60":17598.5,"sma_120":17690.08},{"date":"2025-07-11","open":18515,"high":18652,"low":18377,"close":18515,"volume":20409,"rsi_14":82.39,"sma_20":18227.5,"sma_60":17633.5,"sma_120":17694.08},{"date":"2025-07-14","open":18593,"high":18603,"low":18259,"close":18475,"volume":16223,"rsi_14":78.08,"sma_20":18257.5,"sma_60":17664.83,"sma_120":17697.42},{"date":"2025-07-15","open":18456,"high":18534,"low":18239,"close":18269,"volume":11427,"rsi_14":66.03,"sma_20":18280.0,"sma_60":17685.5,"sma_120":17699.75},{"date":"2025-07-16","open":18269,"high":18328,"low":18102,"close":18190,"volume":13194,"rsi_14":71.53,"sma_20":18298.5,"sma_60":17710.67,"sma_120":17700.58},{"date":"2025-07-17","open":18377,"high":18466,"low":18112,"close":18357,"volume":19450,"rsi_14":75.0,"sma_20":18325.0,"sma_60":17738.17,"sma_120":17703.92},{"date":"2025-07-18","open":18564,"high":18564,"low":18043,"close":18338,"volume":17777,"rsi_14":74.53,"sma_20":18353.0,"sma_60":17767.83,"sma_120":17707.0},{"date":"2025-07-21","open":18367,"high":18367,"low":18131,"close":18367,"volume":12990,"rsi_14":70.5,"sma_20":18397.0,"sma_60":17796.83,"sma_120":17711.0},{"date":"2025-07-22","open":18367,"high":18682,"low":18190,"close":18348,"volume":24692,"rsi_14":68.84,"sma_20":18431.5,"sma_60":17822.5,"sma_120":17713.33},{"date":"2025-07-23","open":18348,"high":18564,"low":18298,"close":18426,"volume":27663,"rsi_14":64.46,"sma_20":18464.5,"sma_60":17848.5,"sma_120":17718.0},{"date":"2025-07-24","open":18485,"high":18554,"low":18102,"close":18249,"volume":14207,"rsi_14":54.81,"sma_20":18498.5,"sma_60":17870.67,"sma_120":17722.08},{"date":"2025-07-25","open":18190,"high":18249,"low":17925,"close":18230,"volume":14348,"rsi_14":55.22,"sma_20":18532.0,"sma_60":17892.83,"sma_120":17726.25},{"date":"2025-07-28","open":18239,"high":18239,"low":17718,"close":18082,"volume":17678,"rsi_14":48.98,"sma_20":18558.5,"sma_60":17913.33,"sma_120":17728.83},{"date":"2025-07-29","open":18082,"high":18082,"low":17748,"close":17994,"volume":8382,"rsi_14":25.0,"sma_20":18568.0,"sma_60":17929.33,"sma_120":17731.67},{"date":"2025-07-30","open":17994,"high":18121,"low":17895,"close":17925,"volume":11482,"rsi_14":24.14,"sma_20":18572.5,"sma_60":17945.5,"sma_120":17732.75},{"date":"2025-07-31","open":17935,"high":18082,"low":17748,"close":17846,"volume":11042,"rsi_14":22.58,"sma_20":18560.5,"sma_60":17962.83,"sma_120":17733.33},{"date":"2025-08-01","open":17846,"high":18062,"low":17502,"close":17846,"volume":31980,"rsi_14":23.33,"sma_20":18546.5,"sma_60":17979.33,"sma_120":17734.58},{"date":"2025-08-04","open":17846,"high":18013,"low":17600,"close":17817,"volume":8278,"rsi_14":27.45,"sma_20":18532.5,"sma_60":17995.0,"sma_120":17735.33},{"date":"2025-08-05","open":17640,"high":17915,"low":17630,"close":17846,"volume":11801,"rsi_14":31.96,"sma_20":18519.0,"sma_60":18013.67,"sma_120":17737.42},{"date":"2025-08-06","open":17797,"high":18023,"low":17649,"close":17885,"volume":41118,"rsi_14":21.43,"sma_20":18485.5,"sma_60":18032.33,"sma_120":17737.83},{"date":"2025-08-07","open":17984,"high":18003,"low":17797,"close":17974,"volume":8846,"rsi_14":29.67,"sma_20":18458.0,"sma_60":18050.5,"sma_120":17739.92},{"date":"2025-08-08","open":17984,"high":18053,"low":17876,"close":17984,"volume":4922,"rsi_14":28.09,"sma_20":18431.0,"sma_60":18065.17,"sma_120":17742.0},{"date":"2025-08-11","open":18121,"high":18121,"low":17846,"close":17984,"volume":8838,"rsi_14":28.74,"sma_20":18406.0,"sma_60":18080.67,"sma_120":17743.33},{"date":"2025-08-12","open":17984,"high":18043,"low":17010,"close":17699,"volume":28867,"rsi_14":15.74,"sma_20":18377.0,"sma_60":18095.33,"sma_120":17741.83},{"date":"2025-08-13","open":17699,"high":17944,"low":17551,"close":17925,"volume":8341,"rsi_14":35.4,"sma_20":18363.5,"sma_60":18115.83,"sma_120":17742.67},{"date":"2025-08-14","open":17925,"high":17925,"low":17708,"close":17817,"volume":5617,"rsi_14":32.79,"sma_20":18336.0,"sma_60":18133.5,"sma_120":17742.92},{"date":"2025-08-18","open":17866,"high":17935,"low":17413,"close":17502,"volume":30879,"rsi_14":28.78,"sma_20":18293.5,"sma_60":18145.33,"sma_120":17739.75},{"date":"2025-08-19","open":17502,"high":17600,"low":17325,"close":17453,"volume":9410,"rsi_14":29.63,"sma_20":18247.0,"sma_60":18157.67,"sma_120":17736.25},{"date":"2025-08-20","open":17453,"high":17453,"low":17079,"close":17286,"volume":9189,"rsi_14":27.59,"sma_20":18193.0,"sma_60":18165.17,"sma_120":17732.5},{"date":"2025-08-21","open":17286,"high":17590,"low":17236,"close":17384,"volume":5697,"rsi_14":34.01,"sma_20":18140.0,"sma_60":18172.33,"sma_120":17728.83},{"date":"2025-08-22","open":17384,"high":17590,"low":17158,"close":17256,"volume":11206,"rsi_14":31.25,"sma_20":18089.5,"sma_60":18178.5,"sma_120":17724.0},{"date":"2025-08-25","open":17561,"high":17571,"low":17286,"close":17404,"volume":3213,"rsi_14":37.79,"sma_20":18047.5,"sma_60":18183.67,"sma_120":17721.67},{"date":"2025-08-26","open":17433,"high":17551,"low":17158,"close":17158,"volume":10951,"rsi_14":31.96,"sma_20":18000.5,"sma_60":18182.17,"sma_120":17719.67},{"date":"2025-08-27","open":17168,"high":17423,"low":17168,"close":17354,"volume":6408,"rsi_14":37.14,"sma_20":17968.0,"sma_60":18184.5,"sma_120":17719.83},{"date":"2025-08-28","open":17463,"high":17492,"low":17256,"close":17423,"volume":4289,"rsi_14":36.54,"sma_20":17942.5,"sma_60":18189.67,"sma_120":17719.17},{"date":"2025-08-29","open":17482,"high":17581,"low":17315,"close":17522,"volume":9049,"rsi_14":39.17,"sma_20":17926.0,"sma_60":18191.33,"sma_120":17716.5},{"date":"2025-09-01","open":17522,"high":17522,"low":17187,"close":17187,"volume":17275,"rsi_14":33.86,"sma_20":17892.5,"sma_60":18184.17,"sma_120":17706.58},{"date":"2025-09-02","open":17089,"high":17413,"low":17089,"close":17197,"volume":4307,"rsi_14":38.57,"sma_20":17861.0,"sma_60":18174.17,"sma_120":17699.83},{"date":"2025-09-03","open":17020,"high":17404,"low":16735,"close":17148,"volume":9790,"rsi_14":30.73,"sma_20":17825.5,"sma_60":18163.33,"sma_120":17695.42},{"date":"2025-09-04","open":17148,"high":17443,"low":17148,"close":17236,"volume":5672,"rsi_14":35.47,"sma_20":17792.5,"sma_60":18153.33,"sma_120":17691.08},{"date":"2025-09-05","open":17207,"high":17384,"low":17050,"close":17187,"volume":9448,"rsi_14":40.91,"sma_20":17752.5,"sma_60":18138.0,"sma_120":17688.67},{"date":"2025-09-08","open":17187,"high":17286,"low":17118,"close":17246,"volume":8580,"rsi_14":44.07,"sma_20":17715.0,"sma_60":18124.5,"sma_120":17686.75},{"date":"2025-09-09","open":17246,"high":17404,"low":17246,"close":17315,"volume":5646,"rsi_14":50.9,"sma_20":17681.0,"sma_60":18114.83,"sma_120":17685.58},{"date":"2025-09-10","open":17315,"high":17404,"low":17207,"close":17384,"volume":9141,"rsi_14":50.0,"sma_20":17665.0,"sma_60":18107.33,"sma_120":17685.42},{"date":"2025-09-11","open":17404,"high":17679,"low":17138,"close":17138,"volume":37590,"rsi_14":46.59,"sma_20":17625.0,"sma_60":18095.67,"sma_120":17683.5},{"date":"2025-09-12","open":17158,"high":17561,"low":17158,"close":17463,"volume":24994,"rsi_14":51.55,"sma_20":17607.0,"sma_60":18089.33,"sma_120":17683.17},{"date":"2025-09-15","open":17453,"high":17581,"low":17374,"close":17531,"volume":16812,"rsi_14":60.8,"sma_20":17608.5,"sma_60":18085.0,"sma_120":17685.83},{"date":"2025-09-16","open":17541,"high":17571,"low":17423,"close":17502,"volume":18857,"rsi_14":54.72,"sma_20":17611.0,"sma_60":18085.0,"sma_120":17687.75},{"date":"2025-09-17","open":17502,"high":17571,"low":17404,"close":17443,"volume":12223,"rsi_14":50.63,"sma_20":17619.0,"sma_60":18081.17,"sma_120":17691.75},{"date":"2025-09-18","open":17468,"high":17527,"low":17280,"close":17468,"volume":10542,"rsi_14":47.3,"sma_20":17622.0,"sma_60":18075.5,"sma_120":17695.5},{"date":"2025-09-19","open":17680,"high":17780,"low":17640,"close":17700,"volume":18788,"rsi_14":59.32,"sma_20":17629.5,"sma_60":18072.5,"sma_120":17698.42},{"date":"2025-09-22","open":17404,"high":17561,"low":17305,"close":17374,"volume":9647,"rsi_14":57.5,"sma_20":17628.0,"sma_60":18069.17,"sma_120":17702.42},{"date":"2025-09-23","open":17295,"high":17364,"low":17197,"close":17207,"volume":24382,"rsi_14":52.27,"sma_20":17630.5,"sma_60":18063.17,"sma_120":17708.42},{"date":"2025-09-24","open":17207,"high":17384,"low":17010,"close":17040,"volume":19603,"rsi_14":42.86,"sma_20":17614.5,"sma_60":18050.17,"sma_120":17711.17},{"date":"2025-09-25","open":17099,"high":17187,"low":16961,"close":17050,"volume":249267,"rsi_14":44.85,"sma_20":17595.5,"sma_60":18036.83,"sma_120":17716.08},{"date":"2025-09-26","open":17030,"high":17118,"low":16922,"close":17030,"volume":15357,"rsi_14":41.67,"sma_20":17570.5,"sma_60":18019.0,"sma_120":17721.83},{"date":"2025-09-29","open":17010,"high":17109,"low":16941,"close":16941,"volume":9800,"rsi_14":35.82,"sma_20":17558.0,"sma_60":17999.0,"sma_120":17726.83},{"date":"2025-09-30","open":16922,"high":17305,"low":16774,"close":16814,"volume":29651,"rsi_14":29.29,"sma_20":17538.5,"sma_60":17977.33,"sma_120":17735.67},{"date":"2025-10-01","open":16814,"high":16922,"low":16686,"close":16745,"volume":14362,"rsi_14":33.61,"sma_20":17518.0,"sma_60":17954.17,"sma_120":17739.33},{"date":"2025-10-02","open":16814,"high":16932,"low":16754,"close":16794,"volume":9560,"rsi_14":8.79,"sma_20":17492.0,"sma_60":17923.33,"sma_120":17745.17},{"date":"2025-10-10","open":16725,"high":16823,"low":16568,"close":16676,"volume":15212,"rsi_14":1.12,"sma_20":17466.0,"sma_60":17892.17,"sma_120":17745.33},{"date":"2025-10-13","open":16627,"high":16666,"low":16499,"close":16666,"volume":9819,"rsi_14":1.15,"sma_20":17436.5,"sma_60":17860.83,"sma_120":17747.17},{"date":"2025-10-14","open":16666,"high":16764,"low":16607,"close":16686,"volume":14548,"rsi_14":3.61,"sma_20":17404.5,"sma_60":17830.5,"sma_120":17747.67},{"date":"2025-10-15","open":16774,"high":16784,"low":16283,"close":16548,"volume":35463,"rsi_14":3.09,"sma_20":17362.0,"sma_60":17801.33,"sma_120":17743.42},{"date":"2025-10-16","open":16548,"high":16882,"low":16548,"close":16637,"volume":10945,"rsi_14":11.76,"sma_20":17336.5,"sma_60":17775.0,"sma_120":17742.83},{"date":"2025-10-17","open":16833,"high":16951,"low":16519,"close":16804,"volume":16143,"rsi_14":25.0,"sma_20":17303.0,"sma_60":17748.67,"sma_120":17743.42},{"date":"2025-10-20","open":16941,"high":17030,"low":16715,"close":17030,"volume":19251,"rsi_14":42.62,"sma_20":17277.5,"sma_60":17726.5,"sma_120":17747.17},{"date":"2025-10-21","open":17059,"high":17649,"low":17059,"close":17404,"volume":66124,"rsi_14":62.94,"sma_20":17272.5,"sma_60":17710.17,"sma_120":17753.5},{"date":"2025-10-22","open":17404,"high":17659,"low":17305,"close":17551,"volume":21213,"rsi_14":66.24,"sma_20":17278.0,"sma_60":17696.67,"sma_120":17759.58},{"date":"2025-10-23","open":17679,"high":17797,"low":17433,"close":17620,"volume":19392,"rsi_14":68.52,"sma_20":17287.0,"sma_60":17683.0,"sma_120":17765.75},{"date":"2025-10-24","open":17620,"high":17649,"low":17335,"close":17649,"volume":13278,"rsi_14":73.08,"sma_20":17299.5,"sma_60":17672.83,"sma_120":17771.75},{"date":"2025-10-27","open":17797,"high":17846,"low":17640,"close":17699,"volume":31602,"rsi_14":80.41,"sma_20":17316.0,"sma_60":17663.83,"sma_120":17778.33},{"date":"2025-10-28","open":17600,"high":17905,"low":17502,"close":17689,"volume":14914,"rsi_14":83.8,"sma_20":17340.5,"sma_60":17657.17,"sma_120":17785.25},{"date":"2025-10-29","open":17640,"high":17846,"low":17502,"close":17699,"volume":21034,"rsi_14":85.11,"sma_20":17374.0,"sma_60":17652.17,"sma_120":17790.75},{"date":"2025-10-30","open":17699,"high":17699,"low":17512,"close":17551,"volume":22281,"rsi_14":79.47,"sma_20":17399.5,"sma_60":17645.83,"sma_120":17795.67},{"date":"2025-10-31","open":17561,"high":17689,"low":17413,"close":17561,"volume":28100,"rsi_14":80.13,"sma_20":17426.5,"sma_60":17641.0,"sma_120":17801.92},{"date":"2025-11-03","open":17522,"high":17699,"low":17443,"close":17472,"volume":35872,"rsi_14":75.32,"sma_20":17453.5,"sma_60":17634.67,"sma_120":17807.0},{"date":"2025-11-04","open":17748,"high":17748,"low":17433,"close":17699,"volume":14450,"rsi_14":85.03,"sma_20":17498.5,"sma_60":17632.67,"sma_120":17813.83},{"date":"2025-11-05","open":17699,"high":17738,"low":17354,"close":17649,"volume":19789,"rsi_14":81.6,"sma_20":17544.5,"sma_60":17629.33,"sma_120":17821.5},{"date":"2025-11-06","open":17649,"high":17738,"low":17453,"close":17463,"volume":12669,"rsi_14":70.3,"sma_20":17582.0,"sma_60":17622.17,"sma_120":17827.25},{"date":"2025-11-07","open":17728,"high":17728,"low":17217,"close":17502,"volume":17759,"rsi_14":66.44,"sma_20":17624.0,"sma_60":17614.17,"sma_120":17832.33},{"date":"2025-11-10","open":17502,"high":17787,"low":17502,"close":17728,"volume":18008,"rsi_14":62.6,"sma_20":17678.0,"sma_60":17609.83,"sma_120":17837.5},{"date":"2025-11-11","open":17728,"high":17826,"low":17600,"close":17630,"volume":8963,"rsi_14":53.17,"sma_20":17726.0,"sma_60":17603.83,"sma_120":17842.25},{"date":"2025-11-12","open":17600,"high":17758,"low":17571,"close":17708,"volume":41101,"rsi_14":53.54,"sma_20":17785.0,"sma_60":17604.0,"sma_120":17849.67},{"date":"2025-11-13","open":17708,"high":17777,"low":17581,"close":17640,"volume":10674,"rsi_14":49.62,"sma_20":17836.0,"sma_60":17599.17,"sma_120":17857.5},{"date":"2025-11-14","open":17620,"high":17974,"low":17531,"close":17758,"volume":34209,"rsi_14":52.17,"sma_20":17884.5,"sma_60":17598.17,"sma_120":17865.83},{"date":"2025-11-17","open":17758,"high":18171,"low":17738,"close":17895,"volume":65527,"rsi_14":56.95,"sma_20":17928.5,"sma_60":17604.83,"sma_120":17875.08},{"date":"2025-11-18","open":17895,"high":18121,"low":17492,"close":17492,"volume":61028,"rsi_14":44.5,"sma_20":17933.0,"sma_60":17605.5,"sma_120":17881.58},{"date":"2025-11-19","open":17492,"high":17885,"low":17256,"close":17502,"volume":26662,"rsi_14":48.59,"sma_20":17930.5,"sma_60":17609.17,"sma_120":17887.17},{"date":"2025-11-20","open":17502,"high":17836,"low":17502,"close":17659,"volume":23324,"rsi_14":52.6,"sma_20":17932.5,"sma_60":17613.83,"sma_120":17893.08},{"date":"2025-11-21","open":17659,"high":18013,"low":17433,"close":17984,"volume":34564,"rsi_14":62.04,"sma_20":17949.5,"sma_60":17626.17,"sma_120":17902.33},{"date":"2025-11-24","open":18102,"high":18416,"low":18023,"close":18269,"volume":52983,"rsi_14":63.06,"sma_20":17978.5,"sma_60":17640.83,"sma_120":17912.25},{"date":"2025-11-25","open":18279,"high":18357,"low":17856,"close":17895,"volume":20469,"rsi_14":54.9,"sma_20":17989.0,"sma_60":17653.33,"sma_120":17917.75},{"date":"2025-11-26","open":17895,"high":18249,"low":17630,"close":17954,"volume":61882,"rsi_14":60.33,"sma_20":18002.0,"sma_60":17663.5,"sma_120":17924.0},{"date":"2025-11-27","open":17954,"high":18082,"low":17797,"close":17984,"volume":11739,"rsi_14":60.17,"sma_20":18024.0,"sma_60":17673.0,"sma_120":17931.33},{"date":"2025-11-28","open":18003,"high":18220,"low":17935,"close":18190,"volume":11286,"rsi_14":59.83,"sma_20":18056.0,"sma_60":17684.33,"sma_120":17937.83},{"date":"2025-12-01","open":18190,"high":18367,"low":18053,"close":18092,"volume":20253,"rsi_14":59.83,"sma_20":18087.5,"sma_60":17699.67,"sma_120":17941.92},{"date":"2025-12-02","open":18180,"high":18544,"low":17994,"close":18524,"volume":28785,"rsi_14":65.09,"sma_20":18129.5,"sma_60":17722.17,"sma_120":17948.17},{"date":"2025-12-03","open":18554,"high":18662,"low":18348,"close":18544,"volume":15758,"rsi_14":67.04,"sma_20":18175.0,"sma_60":17745.83,"sma_120":17954.58},{"date":"2025-12-04","open":18652,"high":18751,"low":18436,"close":18741,"volume":24563,"rsi_14":67.99,"sma_20":18240.0,"sma_60":17771.33,"sma_120":17962.33},{"date":"2025-12-05","open":18721,"high":18878,"low":18495,"close":18819,"volume":21582,"rsi_14":67.28,"sma_20":18307.0,"sma_60":17799.0,"sma_120":17968.5},{"date":"2025-12-08","open":18741,"high":19272,"low":18682,"close":19075,"volume":42359,"rsi_14":81.32,"sma_20":18375.5,"sma_60":17830.0,"sma_120":17977.25},{"date":"2025-12-09","open":19065,"high":19154,"low":18790,"close":19065,"volume":35054,"rsi_14":80.93,"sma_20":18448.5,"sma_60":17859.67,"sma_120":17987.25},{"date":"2025-12-10","open":19164,"high":19665,"low":18957,"close":19370,"volume":49975,"rsi_14":81.99,"sma_20":18533.0,"sma_60":17893.33,"sma_120":18000.33},{"date":"2025-12-11","open":19468,"high":20255,"low":19370,"close":20206,"volume":71383,"rsi_14":84.88,"sma_20":18663.5,"sma_60":17945.33,"sma_120":18020.5},{"date":"2025-12-12","open":20206,"high":20648,"low":19665,"close":20255,"volume":60797,"rsi_14":83.67,"sma_20":18790.5,"sma_60":17992.67,"sma_120":18041.0},{"date":"2025-12-15","open":20206,"high":20599,"low":20058,"close":20255,"volume":37722,"rsi_14":95.8,"sma_20":18910.5,"sma_60":18038.83,"sma_120":18061.92},{"date":"2025-12-16","open":20255,"high":20452,"low":19862,"close":20058,"volume":25589,"rsi_14":88.77,"sma_20":19041.0,"sma_60":18082.17,"sma_120":18083.58},{"date":"2025-12-17","open":20058,"high":20108,"low":19586,"close":19813,"volume":27122,"rsi_14":81.21,"sma_20":19158.5,"sma_60":18122.33,"sma_120":18101.75},{"date":"2025-12-18","open":19714,"high":20157,"low":19370,"close":19862,"volume":21769,"rsi_14":80.14,"sma_20":19270.5,"sma_60":18163.33,"sma_120":18119.42},{"date":"2025-12-19","open":20157,"high":20501,"low":19763,"close":19813,"volume":26480,"rsi_14":81.59,"sma_20":19363.5,"sma_60":18204.17,"sma_120":18138.33},{"date":"2025-12-22","open":19813,"high":20501,"low":19813,"close":20157,"volume":20568,"rsi_14":80.97,"sma_20":19459.5,"sma_60":18251.33,"sma_120":18160.25},{"date":"2025-12-23","open":19911,"high":20697,"low":19911,"close":20157,"volume":75381,"rsi_14":80.83,"sma_20":19574.5,"sma_60":18301.33,"sma_120":18182.25},{"date":"2025-12-24","open":20157,"high":20697,"low":20157,"close":20550,"volume":61951,"rsi_14":82.17,"sma_20":19706.5,"sma_60":18360.83,"sma_120":18205.5},{"date":"2025-12-26","open":20550,"high":20648,"low":20157,"close":20550,"volume":50448,"rsi_14":81.65,"sma_20":19837.0,"sma_60":18420.17,"sma_120":18228.5},{"date":"2025-12-29","open":20950,"high":21150,"low":20600,"close":21000,"volume":68765,"rsi_14":80.53,"sma_20":19962.0,"sma_60":18481.5,"sma_120":18250.25},{"date":"2025-12-30","open":20950,"high":21500,"low":20850,"close":21400,"volume":38814,"rsi_14":83.39,"sma_20":20112.0,"sma_60":18551.0,"sma_120":18275.0},{"date":"2026-01-02","open":21550,"high":21600,"low":21100,"close":21150,"volume":28724,"rsi_14":74.58,"sma_20":20227.5,"sma_60":18618.5,"sma_120":18297.92},{"date":"2026-01-05","open":21600,"high":22050,"low":21250,"close":21700,"volume":31639,"rsi_14":71.7,"sma_20":20369.5,"sma_60":18696.33,"sma_120":18325.25},{"date":"2026-01-06","open":22100,"high":22250,"low":20600,"close":20650,"volume":49824,"rsi_14":50.68,"sma_20":20449.0,"sma_60":18757.0,"sma_120":18340.17},{"date":"2026-01-07","open":20650,"high":21000,"low":20000,"close":20300,"volume":31290,"rsi_14":46.25,"sma_20":20507.0,"sma_60":18812.67,"sma_120":18352.42},{"date":"2026-01-08","open":20650,"high":20650,"low":18600,"close":19290,"volume":39542,"rsi_14":38.46,"sma_20":20501.5,"sma_60":18851.67,"sma_120":18356.25},{"date":"2026-01-09","open":19510,"high":19520,"low":19010,"close":19070,"volume":23741,"rsi_14":38.7,"sma_20":20485.5,"sma_60":18886.67,"sma_120":18358.58},{"date":"2026-01-12","open":19870,"high":19870,"low":19180,"close":19580,"volume":30309,"rsi_14":44.08,"sma_20":20479.5,"sma_60":18932.5,"sma_120":18366.92},{"date":"2026-01-13","open":19990,"high":20100,"low":19330,"close":19960,"volume":23923,"rsi_14":48.29,"sma_20":20450.0,"sma_60":18983.17,"sma_120":18379.08},{"date":"2026-01-14","open":20000,"high":21250,"low":20000,"close":20800,"volume":53913,"rsi_14":52.48,"sma_20":20460.0,"sma_60":19045.0,"sma_120":18396.83},{"date":"2026-01-15","open":21000,"high":21000,"low":20100,"close":20350,"volume":20366,"rsi_14":48.85,"sma_20":20447.5,"sma_60":19095.5,"sma_120":18411.0},{"date":"2026-01-16","open":20850,"high":20850,"low":20350,"close":20600,"volume":31181,"rsi_14":80.41,"sma_20":18197.5,"sma_60":17736.33,"sma_120":17960.25},{"date":"2026-01-19","open":21200,"high":22050,"low":20800,"close":21950,"volume":78220,"rsi_14":56.81,"sma_20":20547.5,"sma_60":19212.17,"sma_120":18454.42},{"date":"2026-01-20","open":21950,"high":21950,"low":20700,"close":21450,"volume":56512,"rsi_14":52.77,"sma_20":20610.0,"sma_60":19271.0,"sma_120":18477.0},{"date":"2026-01-21","open":21050,"high":22300,"low":20750,"close":22100,"volume":70822,"rsi_14":54.19,"sma_20":20707.5,"sma_60":19340.17,"sma_120":18506.5},{"date":"2026-01-22","open":22500,"high":22500,"low":21600,"close":21600,"volume":51240,"rsi_14":52.61,"sma_20":20762.5,"sma_60":19400.17,"sma_120":18532.0},{"date":"2026-01-23","open":22350,"high":22350,"low":21200,"close":21700,"volume":26551,"rsi_14":50.0,"sma_20":20822.5,"sma_60":19462.0,"sma_120":18559.58},{"date":"2026-01-26","open":22500,"high":22700,"low":21850,"close":22000,"volume":45429,"rsi_14":59.11,"sma_20":20877.5,"sma_60":19528.67,"sma_120":18590.42},{"date":"2026-01-27","open":22150,"high":22150,"low":21600,"close":21750,"volume":30319,"rsi_14":59.92,"sma_20":20920.0,"sma_60":19593.67,"sma_120":18619.75},{"date":"2026-01-28","open":21800,"high":21800,"low":21350,"close":21450,"volume":34097,"rsi_14":66.36,"sma_20":20942.5,"sma_60":19653.5,"sma_120":18647.25},{"date":"2026-01-29","open":21700,"high":21750,"low":21050,"close":21700,"volume":26652,"rsi_14":69.83,"sma_20":20957.5,"sma_60":19719.0,"sma_120":18676.83},{"date":"2026-01-30","open":21650,"high":22300,"low":21300,"close":21650,"volume":30104,"rsi_14":66.77,"sma_20":20982.5,"sma_60":19779.83,"sma_120":18706.25},{"date":"2026-02-02","open":21500,"high":22100,"low":21000,"close":21300,"volume":38501,"rsi_14":60.91,"sma_20":20962.5,"sma_60":19835.67,"sma_120":18732.5},{"date":"2026-02-03","open":21700,"high":21900,"low":21200,"close":21700,"volume":51147,"rsi_14":57.89,"sma_20":21015.0,"sma_60":19901.33,"sma_120":18761.75},{"date":"2026-02-04","open":21950,"high":22250,"low":21600,"close":22000,"volume":37699,"rsi_14":84.94,"sma_20":18397.5,"sma_60":17811.5,"sma_120":17992.83},{"date":"2026-02-05","open":22500,"high":22650,"low":21400,"close":21550,"volume":44246,"rsi_14":79.64,"sma_20":18577.5,"sma_60":17880.0,"sma_120":18021.67},{"date":"2026-02-06","open":21500,"high":22050,"low":20150,"close":21650,"volume":36536,"rsi_14":79.57,"sma_20":18772.0,"sma_60":17948.67,"sma_120":18051.0},{"date":"2026-02-09","open":21950,"high":23050,"low":21800,"close":22850,"volume":74488,"rsi_14":13.87,"sma_20":17299.32,"sma_60":17445.44,"sma_120":18088.08},{"date":"2026-02-10","open":24550,"high":24550,"low":23500,"close":23800,"volume":71181,"rsi_14":89.18,"sma_20":19313.0,"sma_60":18142.5,"sma_120":18133.5},{"date":"2026-02-11","open":24250,"high":24400,"low":23700,"close":24000,"volume":42288,"rsi_14":89.44,"sma_20":19616.5,"sma_60":18249.0,"sma_120":18181.92},{"date":"2026-02-12","open":24200,"high":24200,"low":23050,"close":23350,"volume":36622,"rsi_14":82.28,"sma_20":19883.5,"sma_60":18343.5,"sma_120":18225.42},{"date":"2026-02-13","open":23750,"high":23850,"low":23200,"close":23550,"volume":14150,"rsi_14":82.0,"sma_20":20164.0,"sma_60":18445.5,"sma_120":18270.58},{"date":"2026-02-19","open":24000,"high":24050,"low":23600,"close":23650,"volume":37181,"rsi_14":81.57,"sma_20":20443.5,"sma_60":18543.67,"sma_120":18316.5},{"date":"2026-02-20","open":23750,"high":24750,"low":23550,"close":24250,"volume":42531,"rsi_14":86.67,"sma_20":20746.0,"sma_60":18650.67,"sma_120":18367.83},{"date":"2026-02-23","open":24750,"high":24950,"low":23200,"close":23900,"volume":40508,"rsi_14":83.02,"sma_20":21051.5,"sma_60":18752.33,"sma_120":18418.67},{"date":"2026-02-24","open":23450,"high":23850,"low":23150,"close":23400,"volume":33202,"rsi_14":78.36,"sma_20":21331.5,"sma_60":18846.67,"sma_120":18463.92},{"date":"2026-02-25","open":23400,"high":23700,"low":23100,"close":23100,"volume":19038,"rsi_14":64.29,"sma_20":22630.0,"sma_60":21009.0,"sma_120":19331.17},{"date":"2026-02-26","open":23200,"high":23200,"low":22300,"close":22850,"volume":37215,"rsi_14":65.52,"sma_20":21816.5,"sma_60":19021.83,"sma_120":18547.17},{"date":"2026-02-27","open":22900,"high":24000,"low":22350,"close":23500,"volume":52876,"rsi_14":61.54,"sma_20":22760.0,"sma_60":21172.33,"sma_120":19422.67},{"date":"2026-03-03","open":23200,"high":24500,"low":22800,"close":23150,"volume":61007,"rsi_14":62.5,"sma_20":22845.0,"sma_60":21249.83,"sma_120":19467.08},{"date":"2026-03-04","open":22150,"high":22300,"low":20100,"close":20650,"volume":48852,"rsi_14":44.32,"sma_20":22792.5,"sma_60":21287.33,"sma_120":19493.5},{"date":"2026-03-05","open":21300,"high":21850,"low":20850,"close":21400,"volume":61304,"rsi_14":41.32,"sma_20":22780.0,"sma_60":21330.0,"sma_120":19526.08},{"date":"2026-03-06","open":20950,"high":21550,"low":20650,"close":21000,"volume":20337,"rsi_14":32.05,"sma_20":22765.0,"sma_60":21365.67,"sma_120":19555.75},{"date":"2026-03-09","open":20700,"high":20900,"low":19890,"close":20150,"volume":31645,"rsi_14":27.22,"sma_20":22687.5,"sma_60":21383.83,"sma_120":19577.58},{"date":"2026-03-10","open":21050,"high":21050,"low":20300,"close":20600,"volume":21367,"rsi_14":33.33,"sma_20":22617.5,"sma_60":21408.17,"sma_120":19603.58},{"date":"2026-03-11","open":21050,"high":21600,"low":20900,"close":20950,"volume":37969,"rsi_14":34.52,"sma_20":22587.5,"sma_60":21434.0,"sma_120":19632.0},{"date":"2026-03-12","open":21000,"high":21900,"low":20900,"close":21350,"volume":21441,"rsi_14":36.78,"sma_20":22572.5,"sma_60":21466.67,"sma_120":19663.17},{"date":"2026-03-13","open":21200,"high":21400,"low":20800,"close":20900,"volume":41169,"rsi_14":30.41,"sma_20":22475.0,"sma_60":21486.67,"sma_120":19690.0},{"date":"2026-03-16","open":21500,"high":21550,"low":20700,"close":21050,"volume":23455,"rsi_14":32.93,"sma_20":22337.5,"sma_60":19776.17,"sma_120":18818.5},{"date":"2026-03-17","open":21550,"high":21700,"low":21150,"close":21300,"volume":12395,"rsi_14":37.04,"sma_20":22202.5,"sma_60":19848.33,"sma_120":18839.42},{"date":"2026-03-18","open":21600,"high":22150,"low":21600,"close":21950,"volume":18931,"rsi_14":43.2,"sma_20":22132.5,"sma_60":19933.67,"sma_120":18867.5},{"date":"2026-03-19","open":21700,"high":22000,"low":21300,"close":21350,"volume":13909,"rsi_14":41.48,"sma_20":22022.5,"sma_60":20007.5,"sma_120":18891.25},{"date":"2026-03-20","open":21400,"high":22200,"low":21150,"close":22000,"volume":14899,"rsi_14":41.48,"sma_20":21940.0,"sma_60":20089.33,"sma_120":18919.0},{"date":"2026-03-23","open":22550,"high":22600,"low":21300,"close":21400,"volume":34094,"rsi_14":40.33,"sma_20":21797.5,"sma_60":20157.33,"sma_120":18941.92},{"date":"2026-03-24","open":21600,"high":21900,"low":20950,"close":21250,"volume":23554,"rsi_14":54.48,"sma_20":21665.0,"sma_60":20216.5,"sma_120":18963.33},{"date":"2026-03-25","open":21350,"high":22200,"low":21250,"close":22100,"volume":26318,"rsi_14":55.15,"sma_20":21600.0,"sma_60":20287.33,"sma_120":18992.0},{"date":"2026-03-26","open":22100,"high":22100,"low":21250,"close":21400,"volume":21497,"rsi_14":52.82,"sma_20":21515.0,"sma_60":20345.33,"sma_120":19014.17},{"date":"2026-03-27","open":21000,"high":21450,"low":20700,"close":21400,"volume":17347,"rsi_14":60.0,"sma_20":21442.5,"sma_60":20402.83,"sma_120":19037.83},{"date":"2026-03-30","open":21000,"high":21600,"low":20700,"close":21600,"volume":13482,"rsi_14":58.33,"sma_20":21347.5,"sma_60":20462.83,"sma_120":19063.33},{"date":"2026-03-31","open":21600,"high":21600,"low":20600,"close":20600,"volume":17347,"rsi_14":47.37,"sma_20":21220.0,"sma_60":20506.33,"sma_120":19081.75},{"date":"2026-04-01","open":21000,"high":21650,"low":21000,"close":21450,"volume":19331,"rsi_14":50.7,"sma_20":21260.0,"sma_60":20563.83,"sma_120":19108.0},{"date":"2026-04-02","open":21500,"high":21800,"low":20700,"close":20950,"volume":19565,"rsi_14":50.35,"sma_20":21237.5,"sma_60":20615.5,"sma_120":19130.67},{"date":"2026-04-03","open":21700,"high":21800,"low":21000,"close":21150,"volume":14269,"rsi_14":50.69,"sma_20":21245.0,"sma_60":20670.33,"sma_120":19155.67},{"date":"2026-04-06","open":21200,"high":21400,"low":20750,"close":20850,"volume":15140,"rsi_14":46.9,"sma_20":21280.0,"sma_60":20721.67,"sma_120":19178.17},{"date":"2026-04-07","open":21000,"high":21150,"low":20450,"close":20450,"volume":13088,"rsi_14":39.29,"sma_20":21272.5,"sma_60":20762.5,"sma_120":19197.58},{"date":"2026-04-08","open":20900,"high":21350,"low":20650,"close":21050,"volume":15065,"rsi_14":47.86,"sma_20":21277.5,"sma_60":20814.17,"sma_120":19221.75},{"date":"2026-04-09","open":21200,"high":21650,"low":20800,"close":21200,"volume":21086,"rsi_14":43.85,"sma_20":21270.0,"sma_60":20871.5,"sma_120":19246.83},{"date":"2026-04-10","open":25900,"high":26400,"low":22650,"close":23000,"volume":301592,"rsi_14":60.39,"sma_20":21375.0,"sma_60":20958.17,"sma_120":19286.17},{"date":"2026-04-13","open":22800,"high":22900,"low":22250,"close":22600,"volume":59791,"rsi_14":58.49,"sma_20":21452.5,"sma_60":21034.33,"sma_120":19322.08},{"date":"2026-04-14","open":22850,"high":23200,"low":22300,"close":22500,"volume":32780,"rsi_14":52.78,"sma_20":21512.5,"sma_60":21110.5,"sma_120":19357.17},{"date":"2026-04-15","open":23200,"high":23900,"low":22500,"close":23800,"volume":77566,"rsi_14":65.38,"sma_20":21605.0,"sma_60":21207.0,"sma_120":19405.5},{"date":"2026-04-16","open":24600,"high":27850,"low":24300,"close":26350,"volume":271791,"rsi_14":73.91,"sma_20":21855.0,"sma_60":21347.17,"sma_120":19473.17},{"date":"2026-04-17","open":26100,"high":26100,"low":24700,"close":25050,"volume":70414,"rsi_14":65.07,"sma_20":22007.5,"sma_60":21463.67,"sma_120":19530.92},{"date":"2026-04-20","open":24950,"high":25000,"low":24000,"close":24050,"volume":70034,"rsi_14":65.07,"sma_20":22140.0,"sma_60":21561.17,"sma_120":19583.0},{"date":"2026-04-21","open":24600,"high":25450,"low":24000,"close":24100,"volume":67529,"rsi_14":62.44,"sma_20":22282.5,"sma_60":21666.33,"sma_120":19635.92},{"date":"2026-04-22","open":24250,"high":24250,"low":23350,"close":23950,"volume":35909,"rsi_14":64.56,"sma_20":22375.0,"sma_60":21768.83,"sma_120":19689.0},{"date":"2026-04-23","open":24000,"high":24550,"low":23500,"close":24150,"volume":43609,"rsi_14":64.56,"sma_20":22512.5,"sma_60":21872.0,"sma_120":19742.92},{"date":"2026-04-24","open":24400,"high":24750,"low":23750,"close":24350,"volume":38291,"rsi_14":67.16,"sma_20":22660.0,"sma_60":21973.0,"sma_120":19799.58},{"date":"2026-04-27","open":25400,"high":25600,"low":24550,"close":25300,"volume":64986,"rsi_14":72.56,"sma_20":22845.0,"sma_60":22085.0,"sma_120":19862.92},{"date":"2026-04-28","open":25600,"high":28300,"low":25250,"close":27200,"volume":304787,"rsi_14":75.52,"sma_20":23175.0,"sma_60":22235.0,"sma_120":19944.17},{"date":"2026-04-29","open":26850,"high":27100,"low":25850,"close":26350,"volume":71661,"rsi_14":70.2,"sma_20":23420.0,"sma_60":22369.83,"sma_120":20016.67},{"date":"2026-04-30","open":26200,"high":26200,"low":25300,"close":25700,"volume":34544,"rsi_14":64.41,"sma_20":24077.5,"sma_60":22208.33,"sma_120":21913.58},{"date":"2026-05-04","open":26050,"high":26150,"low":25250,"close":25400,"volume":39724,"rsi_14":62.17,"sma_20":23870.0,"sma_60":22626.67,"sma_120":20248.33},{"date":"2026-05-06","open":25800,"high":27150,"low":25000,"close":25000,"volume":75106,"rsi_14":60.59,"sma_20":24077.5,"sma_60":22681.67,"sma_120":20310.58},{"date":"2026-05-07","open":25600,"high":25800,"low":24650,"close":25400,"volume":37854,"rsi_14":57.34,"sma_20":24325.0,"sma_60":22738.33,"sma_120":20376.58},{"date":"2026-05-08","open":25550,"high":25550,"low":24300,"close":24400,"volume":41170,"rsi_14":39.57,"sma_20":24492.5,"sma_60":22785.83,"sma_120":20433.75},{"date":"2026-05-11","open":25000,"high":25000,"low":23200,"close":23350,"volume":48055,"rsi_14":40.66,"sma_20":24600.0,"sma_60":22814.17,"sma_120":20481.58},{"date":"2026-05-12","open":23800,"high":23800,"low":22250,"close":22350,"volume":46055,"rsi_14":40.66,"sma_20":24567.5,"sma_60":22805.83,"sma_120":20520.5},{"date":"2026-05-13","open":22350,"high":22950,"low":22125,"close":22200,"volume":22001,"rsi_14":39.67,"sma_20":24547.5,"sma_60":22779.17,"sma_120":20560.25},{"date":"2026-05-14","open":22350,"high":22450,"low":21850,"close":22050,"volume":496145,"rsi_14":39.67,"sma_20":24525.0,"sma_60":22746.67,"sma_120":20596.0},{"date":"2026-05-15","open":23000,"high":23150,"low":22150,"close":22300,"volume":75443,"rsi_14":40.0,"sma_20":24450.0,"sma_60":22729.17,"sma_120":20633.25},{"date":"2026-05-18","open":22400,"high":22400,"low":20750,"close":21650,"volume":74381,"rsi_14":36.08,"sma_20":24215.0,"sma_60":22697.5,"sma_120":20665.33},{"date":"2026-05-19","open":21650,"high":21800,"low":20750,"close":21200,"volume":34451,"rsi_14":27.72,"sma_20":24022.5,"sma_60":22656.67,"sma_120":20694.17},{"date":"2026-05-20","open":21700,"high":21700,"low":20450,"close":21000,"volume":26322,"rsi_14":8.67,"sma_20":23870.0,"sma_60":22602.5,"sma_120":20721.33},{"date":"2026-05-21","open":21150,"high":21600,"low":20950,"close":20950,"volume":11571,"rsi_14":9.7,"sma_20":23712.5,"sma_60":22553.33,"sma_120":20748.42},{"date":"2026-05-22","open":21100,"high":21550,"low":21100,"close":21350,"volume":23986,"rsi_14":16.28,"sma_20":23582.5,"sma_60":22519.17,"sma_120":20779.08},{"date":"2026-05-26","open":21800,"high":22000,"low":21000,"close":21450,"volume":27641,"rsi_14":18.4,"sma_20":23447.5,"sma_60":22491.67,"sma_120":20812.0},{"date":"2026-05-27","open":21200,"high":21450,"low":20350,"close":20800,"volume":35744,"rsi_14":17.69,"sma_20":23270.0,"sma_60":22457.5,"sma_120":20840.92},{"date":"2026-05-28","open":20800,"high":20900,"low":19890,"close":20350,"volume":22587,"rsi_14":11.45,"sma_20":23022.5,"sma_60":22405.0,"sma_120":20866.0},{"date":"2026-05-29","open":20250,"high":20500,"low":19890,"close":20350,"volume":22944,"rsi_14":13.51,"sma_20":22680.0,"sma_60":22358.33,"sma_120":20891.25},{"date":"2026-06-01","open":20150,"high":20150,"low":19330,"close":19410,"volume":35591,"rsi_14":13.79,"sma_20":22333.0,"sma_60":22337.67,"sma_120":20909.42},{"date":"2026-06-02","open":19080,"high":19410,"low":18460,"close":18970,"volume":32326,"rsi_14":15.37,"sma_20":21996.5,"sma_60":22297.17,"sma_120":20925.0},{"date":"2026-06-04","open":19020,"high":19300,"low":18900,"close":18910,"volume":11113,"rsi_14":15.66,"sma_20":21672.0,"sma_60":22262.33,"sma_120":20940.67},{"date":"2026-06-05","open":18860,"high":19800,"low":18210,"close":18490,"volume":34368,"rsi_14":14.82,"sma_20":21346.5,"sma_60":22234.67,"sma_120":20953.0},{"date":"2026-06-08","open":17990,"high":18170,"low":17530,"close":17890,"volume":23920,"rsi_14":9.24,"sma_20":20971.0,"sma_60":22189.5,"sma_120":20960.75},{"date":"2026-06-09","open":18000,"high":18800,"low":17890,"close":18590,"volume":22686,"rsi_14":21.98,"sma_20":20680.5,"sma_60":22150.17,"sma_120":20974.42},{"date":"2026-06-10","open":18900,"high":18950,"low":17990,"close":18330,"volume":24097,"rsi_14":22.77,"sma_20":20429.5,"sma_60":22099.83,"sma_120":20985.75},{"date":"2026-06-11","open":18290,"high":18290,"low":17800,"close":18130,"volume":15678,"rsi_14":22.77,"sma_20":20218.5,"sma_60":22053.67,"sma_120":20996.58},{"date":"2026-06-12","open":18310,"high":19480,"low":18310,"close":19030,"volume":42048,"rsi_14":34.31,"sma_20":20060.0,"sma_60":22020.0,"sma_120":21014.17},{"date":"2026-06-15","open":19720,"high":19860,"low":19200,"close":19600,"volume":25696,"rsi_14":36.09,"sma_20":19937.5,"sma_60":21991.67,"sma_120":21035.08},{"date":"2026-06-16","open":19450,"high":20700,"low":19400,"close":19730,"volume":14324,"rsi_14":36.39,"sma_20":19809.0,"sma_60":21954.67,"sma_120":21055.17},{"date":"2026-06-17","open":20100,"high":20600,"low":19640,"close":19790,"volume":23071,"rsi_14":69.01,"sma_20":19297.5,"sma_60":21742.5,"sma_120":21161.5},{"date":"2026-06-18","open":19690,"high":19880,"low":19300,"close":19340,"volume":19809,"rsi_14":41.19,"sma_20":19623.0,"sma_60":21884.33,"sma_120":21085.0},{"date":"2026-06-19","open":19190,"high":19410,"low":18430,"close":18760,"volume":21289,"rsi_14":37.4,"sma_20":19511.0,"sma_60":21840.33,"sma_120":21092.0},{"date":"2026-06-22","open":18630,"high":18740,"low":18300,"close":18450,"volume":15918,"rsi_14":41.55,"sma_20":19386.0,"sma_60":21793.67,"sma_120":21096.17},{"date":"2026-06-23","open":18380,"high":18660,"low":17550,"close":17550,"volume":25764,"rsi_14":38.44,"sma_20":19196.0,"sma_60":21717.83,"sma_120":21092.42},{"date":"2026-06-24","open":17350,"high":18300,"low":17350,"close":18060,"volume":20096,"rsi_14":43.55,"sma_20":19026.5,"sma_60":21662.17,"sma_120":21093.0},{"date":"2026-06-25","open":18160,"high":18490,"low":17720,"close":17740,"volume":19425,"rsi_14":44.22,"sma_20":18873.5,"sma_60":21601.17,"sma_120":21090.83},{"date":"2026-06-26","open":17860,"high":17860,"low":17000,"close":17150,"volume":28424,"rsi_14":44.29,"sma_20":18713.5,"sma_60":21527.0,"sma_120":21085.0},{"date":"2026-06-29","open":17000,"high":18600,"low":17000,"close":18450,"volume":18711,"rsi_14":49.01,"sma_20":18618.5,"sma_60":21491.17,"sma_120":21089.92},{"date":"2026-06-30","open":18920,"high":18920,"low":17930,"close":18150,"volume":17241,"rsi_14":48.74,"sma_20":18555.5,"sma_60":21436.17,"sma_120":21093.08},{"date":"2026-07-01","open":18170,"high":18250,"low":17740,"close":18050,"volume":14686,"rsi_14":49.43,"sma_20":18509.5,"sma_60":21387.83,"sma_120":21093.5},{"date":"2026-07-02","open":17870,"high":18160,"low":17470,"close":17640,"volume":26242,"rsi_14":39.36,"sma_20":18446.0,"sma_60":21329.33,"sma_120":21090.92},{"date":"2026-07-03","open":17610,"high":17890,"low":17250,"close":17660,"volume":50717,"rsi_14":33.78,"sma_20":18404.5,"sma_60":21276.17,"sma_120":21090.08},{"date":"2026-07-06","open":17740,"high":18000,"low":17550,"close":17840,"volume":31696,"rsi_14":34.33,"sma_20":18402.0,"sma_60":21232.67,"sma_120":21090.42},{"date":"2026-07-07","open":17840,"high":18420,"low":17440,"close":17780,"volume":27812,"rsi_14":33.33,"sma_20":18361.5,"sma_60":21178.17,"sma_120":21088.33},{"date":"2026-07-08","open":17900,"high":18050,"low":17450,"close":17680,"volume":35308,"rsi_14":35.39,"sma_20":18329.0,"sma_60":21119.5,"sma_120":21086.25},{"date":"2026-07-09","open":17510,"high":18060,"low":17240,"close":17280,"volume":24693,"rsi_14":36.55,"sma_20":18286.5,"sma_60":21024.17,"sma_120":21080.17},{"date":"2026-07-10","open":17110,"high":18000,"low":17110,"close":17670,"volume":18349,"rsi_14":43.01,"sma_20":18218.5,"sma_60":20942.0,"sma_120":21077.92},{"date":"2026-07-13","open":17500,"high":18120,"low":17070,"close":17120,"volume":28305,"rsi_14":45.89,"sma_20":18094.5,"sma_60":20852.33,"sma_120":21070.08},{"date":"2026-07-14","open":17100,"high":17390,"low":16550,"close":16910,"volume":58529,"rsi_14":38.34,"sma_20":17953.5,"sma_60":20737.5,"sma_120":21059.33},{"date":"2026-07-15","open":16940,"high":17390,"low":16940,"close":17300,"volume":17023,"rsi_14":45.6,"sma_20":17829.0,"sma_60":20586.67,"sma_120":21055.25},{"date":"2026-07-16","open":17300,"high":17630,"low":17030,"close":17090,"volume":29594,"rsi_14":49.35,"sma_20":17716.5,"sma_60":20454.0,"sma_120":21049.33},{"date":"2026-07-20","open":16810,"high":17080,"low":16520,"close":16520,"volume":28438,"rsi_14":25.19,"sma_20":17604.5,"sma_60":20328.5,"sma_120":21037.33},{"date":"2026-07-21","open":16080,"high":16600,"low":16060,"close":16440,"volume":33372,"rsi_14":26.7,"sma_20":17504.0,"sma_60":20200.83,"sma_120":21021.92},{"date":"2026-07-22","open":16400,"high":16900,"low":16370,"close":16370,"volume":17425,"rsi_14":26.92,"sma_20":17445.0,"sma_60":20074.5,"sma_120":21003.5},{"date":"2026-07-23","open":16330,"high":17110,"low":16330,"close":17000,"volume":23161,"rsi_14":41.71,"sma_20":17392.0,"sma_60":19955.33,"sma_120":20993.5},{"date":"2026-07-24","open":16990,"high":17130,"low":16510,"close":16880,"volume":26269,"rsi_14":40.15,"sma_20":17349.0,"sma_60":19830.83,"sma_120":20982.0},{"date":"2026-07-27","open":17050,"high":17500,"low":16850,"close":16860,"volume":37323,"rsi_14":37.11,"sma_20":17334.5,"sma_60":19690.17,"sma_120":20970.08},{"date":"2026-07-28","open":16360,"high":16930,"low":16190,"close":16350,"volume":21846,"rsi_14":33.18,"sma_20":17229.5,"sma_60":19509.33,"sma_120":20952.17},{"date":"2026-07-29","open":16280,"high":16880,"low":15300,"close":15860,"volume":35956,"rsi_14":30.39,"sma_20":17115.0,"sma_60":19334.5,"sma_120":20912.67},{"date":"2026-07-30","open":15780,"high":16580,"low":15680,"close":16290,"volume":36970,"rsi_14":39.4,"sma_20":17027.0,"sma_60":19177.67,"sma_120":20868.0},{"date":"2026-07-31","open":16360,"high":16850,"low":16360,"close":16790,"volume":23487,"rsi_14":40.79,"sma_20":16984.5,"sma_60":19034.17,"sma_120":20830.42},{"date":"2026-08-03","open":16650,"high":16990,"low":16360,"close":16660,"volume":18144,"rsi_14":44.72,"sma_20":16934.5,"sma_60":18895.17,"sma_120":20788.42},{"date":"2026-08-04","open":16690,"high":17080,"low":16680,"close":17020,"volume":33565,"rsi_14":51.22,"sma_20":16893.5,"sma_60":18755.5,"sma_120":20746.92},{"date":"2026-08-05","open":17330,"high":17340,"low":17110,"close":17140,"volume":17384,"rsi_14":48.11,"sma_20":16861.5,"sma_60":18634.5,"sma_120":20710.17},{"date":"2026-08-06","open":17050,"high":17390,"low":17020,"close":17210,"volume":18773,"rsi_14":51.46,"sma_20":16838.0,"sma_60":18532.17,"sma_120":20673.17},{"date":"2026-08-07","open":17420,"high":18000,"low":17090,"close":17300,"volume":24652,"rsi_14":60.77,"sma_20":16839.0,"sma_60":18448.0,"sma_120":20626.92},{"date":"2026-08-10","open":17500,"high":17570,"low":17270,"close":17460,"volume":27816,"rsi_14":63.78,"sma_20":16828.5,"sma_60":18369.0,"sma_120":20574.08},{"date":"2026-08-11","open":17320,"high":17660,"low":17250,"close":17340,"volume":22728,"rsi_14":62.93,"sma_20":16839.5,"sma_60":18290.5,"sma_120":20518.58},{"date":"2026-08-12","open":17530,"high":17540,"low":17120,"close":17240,"volume":18060,"rsi_14":53.73,"sma_20":16856.0,"sma_60":18206.17,"sma_120":20467.67},{"date":"2026-08-13","open":17500,"high":17520,"low":17240,"close":17350,"volume":12879,"rsi_14":57.32,"sma_20":16858.5,"sma_60":18134.5,"sma_120":20416.0},{"date":"2026-08-14","open":17310,"high":17690,"low":17270,"close":17690,"volume":14839,"rsi_14":61.76,"sma_20":16888.5,"sma_60":18076.0,"sma_120":20366.33},{"date":"2026-08-18","open":17690,"high":17690,"low":17010,"close":17360,"volume":29922,"rsi_14":65.07,"sma_20":16930.5,"sma_60":18015.33,"sma_120":20308.92},{"date":"2026-08-19","open":17100,"high":17110,"low":16840,"close":16950,"volume":17072,"rsi_14":66.67,"sma_20":16956.0,"sma_60":17948.67,"sma_120":20251.0},{"date":"2026-08-20","open":17000,"high":17210,"low":16740,"close":16850,"volume":17165,"rsi_14":59.52,"sma_20":16980.0,"sma_60":17873.67,"sma_120":20196.42},{"date":"2026-08-21","open":17140,"high":17140,"low":16290,"close":16730,"volume":28963,"rsi_14":48.83,"sma_20":16966.5,"sma_60":17795.0,"sma_120":20143.33},{"date":"2026-08-24","open":16690,"high":16880,"low":16640,"close":16880,"volume":21736,"rsi_14":54.26,"sma_20":16966.5,"sma_60":17729.67,"sma_120":20093.58},{"date":"2026-08-25","open":16720,"high":17370,"low":16500,"close":17060,"volume":20049,"rsi_14":50.83,"sma_20":16976.5,"sma_60":17674.83,"sma_120":20039.92},{"date":"2026-08-26","open":17100,"high":17480,"low":16860,"close":17300,"volume":21068,"rsi_14":53.17,"sma_20":17024.0,"sma_60":17624.0,"sma_120":19991.17},{"date":"2026-08-27","open":17300,"high":17440,"low":17030,"close":17070,"volume":13230,"rsi_14":47.39,"sma_20":17084.5,"sma_60":17585.0,"sma_120":19961.33},{"date":"2026-08-28","open":16950,"high":17630,"low":16950,"close":17550,"volume":17944,"rsi_14":54.07,"sma_20":17147.5,"sma_60":17561.33,"sma_120":19929.25},{"date":"2026-08-31","open":17480,"high":17590,"low":17220,"close":17270,"volume":16651,"rsi_14":47.02,"sma_20":17171.5,"sma_60":17534.0,"sma_120":19898.17},{"date":"2026-09-01","open":17510,"high":17660,"low":17270,"close":17620,"volume":8574,"rsi_14":54.09,"sma_20":17219.5,"sma_60":17519.5,"sma_120":19877.08},{"date":"2026-09-02","open":17430,"high":17500,"low":17090,"close":17470,"volume":16885,"rsi_14":53.31,"sma_20":17242.0,"sma_60":17512.5,"sma_120":19851.0},{"date":"2026-09-03","open":17720,"high":17720,"low":17200,"close":17200,"volume":15242,"rsi_14":47.93,"sma_20":17245.0,"sma_60":17489.33,"sma_120":19819.75},{"date":"2026-09-04","open":17290,"high":17470,"low":17170,"close":17220,"volume":10366,"rsi_14":42.9,"sma_20":17245.5,"sma_60":17470.83,"sma_120":19785.33},{"date":"2026-09-07","open":17310,"high":17380,"low":17120,"close":17170,"volume":6938,"rsi_14":46.86,"sma_20":17239.0,"sma_60":17454.83,"sma_120":19754.25},{"date":"2026-09-08","open":17200,"high":17340,"low":17030,"close":17090,"volume":15921,"rsi_14":52.59,"sma_20":17220.5,"sma_60":17422.5,"sma_120":19721.25},{"date":"2026-09-09","open":17270,"high":17390,"low":17080,"close":17300,"volume":7503,"rsi_14":58.01,"sma_20":17218.5,"sma_60":17384.17,"sma_120":19687.92},{"date":"2026-09-10","open":17050,"high":17340,"low":16900,"close":17230,"volume":38149,"rsi_14":59.06,"sma_20":17218.0,"sma_60":17342.5,"sma_120":19648.58},{"date":"2026-09-11","open":17280,"high":17280,"low":17080,"close":17230,"volume":7594,"rsi_14":56.7,"sma_20":17212.0,"sma_60":17299.83,"sma_120":19614.25},{"date":"2026-09-14","open":17200,"high":17200,"low":16870,"close":16980,"volume":12238,"rsi_14":48.51,"sma_20":17176.5,"sma_60":17260.5,"sma_120":19572.42},{"date":"2026-09-15","open":17080,"high":20550,"low":16800,"close":16880,"volume":10711,"rsi_14":41.73,"sma_20":17152.5,"sma_60":17229.17,"sma_120":19534.75},{"date":"2026-09-16","open":17090,"high":17090,"low":16670,"close":16760,"volume":12173,"rsi_14":43.62,"sma_20":17143.0,"sma_60":17201.0,"sma_120":19497.33},{"date":"2026-09-17","open":16970,"high":17200,"low":16730,"close":16940,"volume":7900,"rsi_14":35.68,"sma_20":17147.5,"sma_60":17190.83,"sma_120":19454.33},{"date":"2026-09-18","open":17000,"high":17070,"low":16900,"close":17070,"volume":225189,"rsi_14":44.95,"sma_20":17164.5,"sma_60":17174.33,"sma_120":19418.25},{"date":"2026-09-21","open":17180,"high":17250,"low":16780,"close":16890,"volume":9921,"rsi_14":29.83,"sma_20":17165.0,"sma_60":17160.17,"sma_120":19380.67},{"date":"2026-09-22","open":16990,"high":16990,"low":16710,"close":16860,"volume":15744,"rsi_14":31.95,"sma_20":17155.0,"sma_60":17155.33,"sma_120":19341.17},{"date":"2026-09-23","open":16950,"high":16950,"low":16550,"close":16700,"volume":12862,"rsi_14":34.18,"sma_20":17125.0,"sma_60":17126.17,"sma_120":19308.67},{"date":"2026-09-28","open":16670,"high":16790,"low":16540,"close":16750,"volume":11905,"rsi_14":35.4,"sma_20":17109.0,"sma_60":17102.83,"sma_120":19269.5},{"date":"2026-09-29","open":16750,"high":16790,"low":16490,"close":16660,"volume":7663,"rsi_14":34.55,"sma_20":17064.5,"sma_60":17079.67,"sma_120":19233.75},{"date":"2026-09-30","open":16810,"high":16810,"low":16510,"close":16560,"volume":9844,"rsi_14":34.13,"sma_20":17029.0,"sma_60":17061.67,"sma_120":19195.5},{"date":"2026-10-01","open":19170,"high":19380,"low":17030,"close":17040,"volume":186463,"rsi_14":43.3,"sma_20":17000.0,"sma_60":17051.33,"sma_120":19163.75},{"date":"2026-10-02","open":17090,"high":17160,"low":16810,"close":16970,"volume":43383,"rsi_14":43.3,"sma_20":16975.0,"sma_60":17036.83,"sma_120":19134.75},{"date":"2026-10-06","open":17300,"high":17300,"low":16860,"close":16930,"volume":50768,"rsi_14":42.42,"sma_20":16961.5,"sma_60":17022.67,"sma_120":19100.42},{"date":"2026-10-07","open":17120,"high":17120,"low":16680,"close":16700,"volume":28126,"rsi_14":42.86,"sma_20":16935.5,"sma_60":17006.33,"sma_120":19062.92},{"date":"2026-10-08","open":16720,"high":16750,"low":16410,"close":16420,"volume":18046,"rsi_14":39.25,"sma_20":16898.0,"sma_60":16992.0,"sma_120":19008.08},{"date":"2026-10-12","open":16330,"high":16370,"low":15910,"close":15920,"volume":37803,"rsi_14":33.33,"sma_20":16839.5,"sma_60":16962.83,"sma_120":18952.42},{"date":"2026-10-13","open":15990,"high":16060,"low":15700,"close":16000,"volume":20701,"rsi_14":30.58,"sma_20":16774.5,"sma_60":16944.17,"sma_120":18898.25},{"date":"2026-10-14","open":16410,"high":16680,"low":15950,"close":16030,"volume":60489,"rsi_14":27.59,"sma_20":16714.5,"sma_60":16929.5,"sma_120":18833.5},{"date":"2026-10-15","open":16100,"high":16210,"low":15500,"close":15790,"volume":97775,"rsi_14":26.89,"sma_20":16642.5,"sma_60":16904.33,"sma_120":18745.5},{"date":"2026-10-16","open":15910,"high":16200,"low":15810,"close":16120,"volume":27890,"rsi_14":36.19,"sma_20":16599.5,"sma_60":16888.17,"sma_120":18671.08},{"date":"2026-10-19","open":15640,"high":16310,"low":15630,"close":16230,"volume":29949,"rsi_14":41.06,"sma_20":16567.0,"sma_60":16883.33,"sma_120":18605.92},{"date":"2026-10-20","open":16370,"high":16370,"low":15930,"close":15930,"volume":18664,"rsi_14":35.76,"sma_20":16525.5,"sma_60":16874.83,"sma_120":18537.83},{"date":"2026-10-21","open":16110,"high":16250,"low":15710,"close":15790,"volume":25541,"rsi_14":35.15,"sma_20":16468.0,"sma_60":16865.17,"sma_120":18469.83},{"date":"2026-10-22","open":15890,"high":15890,"low":15440,"close":15460,"volume":16893,"rsi_14":32.59,"sma_20":16387.5,"sma_60":16839.5,"sma_120":18397.42},{"date":"2026-10-23","open":15128,"high":15147,"low":14725,"close":15120,"volume":29059}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":8.05,"pbr":0.5,"ttm_eps":null,"close":19908.0898},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":19.64,"pbr":0.44,"ttm_eps":null,"close":17247.7266},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":14.4,"pbr":0.43,"ttm_eps":null,"close":17551.0762},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":34.32,"pbr":0.4,"ttm_eps":null,"close":16498.9961},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":73.04,"pbr":0.44,"ttm_eps":null,"close":17560.9102},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":9.19,"pbr":0.41,"ttm_eps":null,"close":16813.6367},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":125.54,"pbr":0.52,"ttm_eps":null,"close":21400.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":28.52,"pbr":0.48,"ttm_eps":null,"close":20600.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":11.93,"pbr":0.41,"ttm_eps":null,"close":18150.0}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"고려제강","phase":"above-fold","symbol_resolved":true}