{"status":"ok","report":{"price_analysis":{"current":10180.0,"change_1d":0.1,"change_7d":-2.0,"change_30d":-0.7,"high_30d":10560.0,"low_30d":9890.0,"position_in_range":43.0,"support":9957.0,"resistance":10493.0},"summary":"환인제약(016580)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 1893.86억. 현재가 10,180원, 전일 대비 +0.1%, 30일 -0.7%. PER 9.2배 / ROE 1.8%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 1.12만, 기관 순매수 744.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 9.2배입니다. ROE 1.8%입니다. 시가총액 1893.86억. 매출 2734.74억, 영업이익 223.13억.","grade":"C","comment":"PER 9.23배, ROE 1.81%","per":9.23,"pbr":0.45,"roe":1.81,"eps":1103.3652944775413,"revenue":273474339435.0,"operating_income":22313458158.0,"net_income":20452350814.0,"market_cap":189386032480,"profit_margin":7.48,"roa":1.6,"operating_margin":8.16,"gross_margin":38.94,"debt_ratio":0.13432591988365572,"total_assets":482625677916.0,"total_equity":425473551698.0,"total_debt":57152126218.0,"dividend_yield":2.9851,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 53.8로 중립 구간입니다. MACD(34.29)가 시그널선(36.49)을 하회합니다(데드크로스). SMA20 10203, SMA60 10166 — 혼조세입니다. 볼린저밴드 9958~10448 (현재 위치 45%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 54","rsi_14":53.846153846153854,"macd":34.28606663946994,"macd_signal":36.48716324906147,"sma_20":10203.0,"sma_60":10165.5,"bb_upper":10448.283509433471,"bb_lower":9957.716490566529,"atr_14":236.42857142857142},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.12만, 기관 순매수 744.00. 30일 누적: 외국인 2979.00, 기관 9.39만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":11175.0,"institutional_flow":744.0,"data":[{"date":"2026-10-23","foreign_net":-901.0,"institution_net":835.0,"retail_net":66.0},{"date":"2026-10-22","foreign_net":2203.0,"institution_net":-205.0,"retail_net":-1998.0},{"date":"2026-10-21","foreign_net":-1777.0,"institution_net":4345.0,"retail_net":-2568.0},{"date":"2026-10-20","foreign_net":9443.0,"institution_net":-4356.0,"retail_net":-5087.0},{"date":"2026-10-19","foreign_net":2207.0,"institution_net":125.0,"retail_net":-2332.0},{"date":"2026-10-16","foreign_net":1175.0,"institution_net":4446.0,"retail_net":-5621.0},{"date":"2026-10-15","foreign_net":-2372.0,"institution_net":9122.0,"retail_net":-6750.0},{"date":"2026-10-14","foreign_net":-3545.0,"institution_net":4473.0,"retail_net":-928.0},{"date":"2026-10-13","foreign_net":15421.0,"institution_net":5389.0,"retail_net":-20810.0},{"date":"2026-10-12","foreign_net":643.0,"institution_net":16815.0,"retail_net":-17458.0},{"date":"2026-10-08","foreign_net":-2567.0,"institution_net":1856.0,"retail_net":711.0},{"date":"2026-10-07","foreign_net":1145.0,"institution_net":1033.0,"retail_net":-2178.0},{"date":"2026-10-06","foreign_net":-5202.0,"institution_net":3258.0,"retail_net":1944.0},{"date":"2026-10-02","foreign_net":4955.0,"institution_net":7424.0,"retail_net":-12379.0},{"date":"2026-10-01","foreign_net":2126.0,"institution_net":8386.0,"retail_net":-10512.0},{"date":"2026-09-30","foreign_net":-2892.0,"institution_net":2027.0,"retail_net":865.0},{"date":"2026-09-29","foreign_net":1514.0,"institution_net":142.0,"retail_net":-1656.0},{"date":"2026-09-28","foreign_net":6678.0,"institution_net":-1828.0,"retail_net":-4850.0},{"date":"2026-09-23","foreign_net":-2777.0,"institution_net":2742.0,"retail_net":35.0},{"date":"2026-09-22","foreign_net":15806.0,"institution_net":-316.0,"retail_net":-15490.0},{"date":"2026-09-21","foreign_net":-5096.0,"institution_net":-4598.0,"retail_net":9694.0},{"date":"2026-09-18","foreign_net":-9733.0,"institution_net":3526.0,"retail_net":6207.0},{"date":"2026-09-17","foreign_net":-2460.0,"institution_net":2752.0,"retail_net":-292.0},{"date":"2026-09-16","foreign_net":-16772.0,"institution_net":4941.0,"retail_net":11831.0},{"date":"2026-09-15","foreign_net":-7488.0,"institution_net":8379.0,"retail_net":-891.0},{"date":"2026-09-14","foreign_net":196.0,"institution_net":131.0,"retail_net":-327.0},{"date":"2026-09-11","foreign_net":-2699.0,"institution_net":7869.0,"retail_net":-5170.0},{"date":"2026-09-10","foreign_net":-7523.0,"institution_net":5867.0,"retail_net":1656.0},{"date":"2026-09-09","foreign_net":15912.0,"institution_net":264.0,"retail_net":-16176.0},{"date":"2026-09-08","foreign_net":-2641.0,"institution_net":-910.0,"retail_net":3551.0}],"periods":{"d1":{"foreign_net":-901.0,"institution_net":835.0,"retail_net":66.0},"d3":{"foreign_net":-475.0,"institution_net":4975.0,"retail_net":-4500.0},"d7":{"foreign_net":9978.0,"institution_net":14312.0,"retail_net":-24290.0},"d14":{"foreign_net":20828.0,"institution_net":54560.0,"retail_net":-75388.0},"d30":{"foreign_net":2979.0,"institution_net":93934.0,"retail_net":-96913.0}}},"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 9.23x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":42,"summary":"매출 +0.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":0.3,"unit":"%","percentile":50,"direction":"higher_better"},{"name":"영업이익 성장률","value":-15.8,"unit":"%","percentile":33,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.8%","metrics":[{"name":"ROE","value":1.81,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":8.16,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":7.48,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.6,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":44,"summary":"RSI 54","metrics":[{"name":"RSI (14)","value":53.8,"unit":"","percentile":54,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-0.7,"unit":"%","percentile":48,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"B","percentile":79,"summary":"유동비율 4.3x, 순차입금비율 0.0x","metrics":[{"name":"유동비율","value":4.26,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.0,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":260.5,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.16,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 9.23x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +0.3%"},"profitability":{"grade":"C","reason":"ROE 1.8%"},"momentum":{"grade":"D","reason":"RSI 54"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.6,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.81,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.62,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.13,"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":38.94,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":8.16,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":7.48,"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":["MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":9.23,"current_pbr":0.45,"per_5y_high":15.48,"per_5y_low":8.63,"per_5y_avg":11.04,"per_percentile":44.4,"pbr_5y_high":0.69,"pbr_5y_low":0.43,"pbr_5y_avg":0.54,"pbr_percentile":22.2,"per_5y_median":10.4,"pbr_5y_median":0.54,"history":[{"quarter":"2024-Q2","per":8.76,"pbr":0.69},{"quarter":"2024-Q3","per":8.63,"pbr":0.63},{"quarter":"2024-Q4","per":9.15,"pbr":0.57},{"quarter":"2025-Q1","per":10.4,"pbr":0.54},{"quarter":"2025-Q2","per":13.57,"pbr":0.58},{"quarter":"2025-Q3","per":12.58,"pbr":0.49},{"quarter":"2025-Q4","per":15.48,"pbr":0.5},{"quarter":"2026-Q1","per":11.96,"pbr":0.45},{"quarter":"2026-Q2","per":8.81,"pbr":0.43},{"quarter":"현재","per":9.23,"pbr":0.45}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":13747.4453,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":12692.873,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":11504.5684,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":10851.8965,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":11962.4131,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":10267.4131,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":11320.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":10270.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":9720.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":8.76,"eps":1569.4,"close":13747.45,"source":"reported"},{"date":"2024-07","per":8.71,"eps":1569.4,"close":13661.94,"source":"reported"},{"date":"2024-08","per":8.2,"eps":1569.4,"close":12873.39,"source":"reported"},{"date":"2024-09","per":8.63,"eps":1471.15,"close":12692.87,"source":"reported"},{"date":"2024-10","per":8.72,"eps":1471.15,"close":12825.88,"source":"reported"},{"date":"2024-11","per":7.88,"eps":1471.15,"close":11590.8,"source":"reported"},{"date":"2024-12","per":9.15,"eps":1257.02,"close":11504.57,"source":"reported"},{"date":"2025-01","per":9.13,"eps":1257.02,"close":11475.34,"source":"reported"},{"date":"2025-02","per":8.9,"eps":1257.02,"close":11183.1,"source":"reported"},{"date":"2025-03","per":10.4,"eps":1043.5415,"close":10851.9,"source":"reported"},{"date":"2025-04","per":10.95,"eps":1043.5415,"close":11426.64,"source":"reported"},{"date":"2025-05","per":11.01,"eps":1043.5415,"close":11485.09,"source":"reported"},{"date":"2025-06","per":13.57,"eps":881.7921,"close":11962.41,"source":"reported"},{"date":"2025-07","per":13.26,"eps":881.7921,"close":11689.66,"source":"reported"},{"date":"2025-08","per":11.69,"eps":881.7921,"close":10306.38,"source":"reported"},{"date":"2025-09","per":12.58,"eps":816.4195,"close":10267.41,"source":"reported"},{"date":"2025-10","per":13.6,"eps":816.4195,"close":11105.17,"source":"reported"},{"date":"2025-11","per":13.73,"eps":816.4195,"close":11212.33,"source":"reported"},{"date":"2025-12","per":15.48,"eps":731.2574,"close":11320.0,"source":"reported"},{"date":"2026-01","per":14.65,"eps":731.2574,"close":10710.0,"source":"reported"},{"date":"2026-02","per":14.81,"eps":731.2574,"close":10830.0,"source":"reported"},{"date":"2026-03","per":11.96,"eps":858.4258,"close":10270.0,"source":"reported"},{"date":"2026-04","per":13.82,"eps":858.4258,"close":11860.0,"source":"reported"},{"date":"2026-05","per":12.13,"eps":858.4258,"close":10410.0,"source":"reported"},{"date":"2026-06","per":8.81,"eps":1103.3653,"close":9720.0,"source":"reported"},{"date":"2026-07","per":9.11,"eps":1103.3653,"close":10050.0,"source":"reported"},{"date":"2026-08","per":9.27,"eps":1103.3653,"close":10230.0,"source":"reported"},{"date":"2026-09","per":9.11,"eps":1103.3653,"close":10050.0,"source":"reported"},{"date":"2026-10","per":9.17,"eps":1103.3653,"close":10120.0,"source":"reported"}],"trailing_per_history_meta":{"avg":10.94,"std":2.32,"upper_1sd":13.25,"lower_1sd":8.62,"current":9.17,"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":2.9851,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":92,"summary":"배당성향 28%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":27.6,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":3.6,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.0,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.99,"summary":"배당수익률 2.99%","metrics":[{"name":"배당수익률","value":2.99,"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":"9.2배"},{"label":"PBR","value":"0.5배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"1.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:14:39.949612+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.01809521398045619,"dividend_yield":null,"eps":417.0,"revenue":71418439117.0,"operating_income":7894212998.0,"net_income":7699034961.0,"market_cap":null,"profit_margin":0.10780178139131817,"operating_margin":0.11053466157482726,"roa":0.01595239398418416,"gross_margin":0.38936206135007567,"total_equity":425473551698.0,"total_assets":482625677916.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.017602333350916304,"dividend_yield":null,"eps":401.39,"revenue":71175925746.0,"operating_income":9381046639.0,"net_income":7465897216.0,"market_cap":null,"profit_margin":0.10489357374350096,"operating_margin":0.13180083772253856,"roa":0.01549022662108496,"gross_margin":0.3691500243321612,"total_equity":424142474021.0,"total_assets":481974692729.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.00477837305695676,"dividend_yield":null,"eps":107.53784697265709,"revenue":65144450783.0,"operating_income":1482863526.0,"net_income":2011728496.0,"market_cap":null,"profit_margin":0.03088104162089241,"operating_margin":0.022762699020051694,"roa":0.004200808915292981,"gross_margin":0.3612040226324307,"total_equity":421006997993.0,"total_assets":478890741418.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.008317890239027508,"dividend_yield":null,"eps":177.4374475048842,"revenue":65735523789.0,"operating_income":3555334995.0,"net_income":3275690141.0,"market_cap":null,"profit_margin":0.04983135376717185,"operating_margin":0.054085444065404095,"roa":0.007430085880122104,"gross_margin":0.32643499989256625,"total_equity":393812619170.0,"total_assets":440868409040.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.008378159385944745,"dividend_yield":null,"eps":172.06055515625135,"revenue":64135226819.0,"operating_income":2700979141.0,"net_income":3187743143.0,"market_cap":null,"profit_margin":0.04970346720681799,"operating_margin":0.04211381599417432,"roa":0.00741828733812245,"gross_margin":0.33045197907870205,"total_equity":380482513659.0,"total_assets":429714164160.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.013617631811236435,"dividend_yield":null,"eps":274.2215097802756,"revenue":60199180965.0,"operating_income":5279354137.0,"net_income":5120051823.0,"market_cap":null,"profit_margin":0.08505185188444365,"operating_margin":0.08769810572787416,"roa":0.011936836474157893,"gross_margin":0.34745218763293184,"total_equity":375986947949.0,"total_assets":428928706034.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.009532490185683206,"dividend_yield":null,"eps":192.7,"revenue":66253244370.0,"operating_income":913068917.0,"net_income":3584230933.0,"market_cap":null,"profit_margin":0.054098949675330445,"operating_margin":0.013781497429783905,"roa":0.008439327199639407,"gross_margin":0.31989621988379013,"total_equity":376001534036.0,"total_assets":424705767203.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.012070678062567227,"dividend_yield":null,"eps":242.81,"revenue":68113498715.0,"operating_income":5288652240.0,"net_income":4516319973.0,"market_cap":null,"profit_margin":0.06630579926450633,"operating_margin":0.07764470097371946,"roa":0.010678471670163963,"gross_margin":0.33755783706257675,"total_equity":374156277683.0,"total_assets":422936925105.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.016827349076229223,"dividend_yield":null,"eps":333.81,"revenue":63619256086.0,"operating_income":6975095537.0,"net_income":6208945750.0,"market_cap":null,"profit_margin":0.0975953843535485,"operating_margin":0.10963811848996037,"roa":0.014746836139378855,"gross_margin":0.38824582960559706,"total_equity":368979434721.0,"total_assets":421035786342.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.025025228674390335,"dividend_yield":null,"eps":487.7,"revenue":61610032578.0,"operating_income":8318469412.0,"net_income":9071222739.0,"market_cap":null,"profit_margin":0.14723612956243096,"operating_margin":0.1350180979285896,"roa":0.02183048868896043,"gross_margin":0.4039794449140991,"total_equity":362483110825.0,"total_assets":415529989651.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.02112504151654294,"dividend_yield":null,"eps":406.83,"revenue":58385990325.0,"operating_income":6450951175.0,"net_income":7567147899.0,"market_cap":null,"profit_margin":0.12960554161842933,"operating_margin":0.110487997875713,"roa":0.018860033884344537,"gross_margin":0.4078220151693556,"total_equity":358207480590.0,"total_assets":401226633282.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.018099163902180714,"dividend_yield":null,"eps":341.06,"revenue":58841217058.0,"operating_income":7784878159.0,"net_income":6343678142.0,"market_cap":null,"profit_margin":0.10781011099323479,"operating_margin":0.13230314647173966,"roa":0.016236727904579275,"gross_margin":0.43554357157056206,"total_equity":350495645892.0,"total_assets":390699294789.0}],"current_price":10180.0,"change_pct":0.1,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":15200.0},{"date":"2016-10-25","close":15050.0},{"date":"2016-10-26","close":14900.0},{"date":"2016-10-27","close":15100.0},{"date":"2016-10-28","close":15000.0},{"date":"2016-10-31","close":14600.0},{"date":"2016-11-01","close":14850.0},{"date":"2016-11-02","close":14400.0},{"date":"2016-11-03","close":14400.0},{"date":"2016-11-04","close":14600.0},{"date":"2016-11-07","close":14600.0},{"date":"2016-11-08","close":14850.0},{"date":"2016-11-09","close":14400.0},{"date":"2016-11-10","close":14950.0},{"date":"2016-11-11","close":14950.0},{"date":"2016-11-14","close":15000.0},{"date":"2016-11-15","close":14950.0},{"date":"2016-11-16","close":15300.0},{"date":"2016-11-17","close":15350.0},{"date":"2016-11-18","close":15200.0},{"date":"2016-11-21","close":15100.0},{"date":"2016-11-22","close":15050.0},{"date":"2016-11-23","close":14800.0},{"date":"2016-11-24","close":14900.0},{"date":"2016-11-25","close":14800.0},{"date":"2016-11-28","close":14750.0},{"date":"2016-11-29","close":14700.0},{"date":"2016-11-30","close":15000.0},{"date":"2016-12-01","close":14750.0},{"date":"2016-12-02","close":14750.0},{"date":"2016-12-05","close":14550.0},{"date":"2016-12-06","close":14700.0},{"date":"2016-12-07","close":14750.0},{"date":"2016-12-08","close":14650.0},{"date":"2016-12-09","close":14700.0},{"date":"2016-12-12","close":15050.0},{"date":"2016-12-13","close":15450.0},{"date":"2016-12-14","close":15450.0},{"date":"2016-12-15","close":15700.0},{"date":"2016-12-16","close":15600.0},{"date":"2016-12-19","close":15350.0},{"date":"2016-12-20","close":15500.0},{"date":"2016-12-21","close":15500.0},{"date":"2016-12-22","close":15600.0},{"date":"2016-12-23","close":15600.0},{"date":"2016-12-26","close":15850.0},{"date":"2016-12-27","close":15850.0},{"date":"2016-12-28","close":15900.0},{"date":"2016-12-29","close":15850.0},{"date":"2017-01-02","close":16000.0},{"date":"2017-01-03","close":16000.0},{"date":"2017-01-04","close":16150.0},{"date":"2017-01-05","close":16200.0},{"date":"2017-01-06","close":15900.0},{"date":"2017-01-09","close":15750.0},{"date":"2017-01-10","close":15600.0},{"date":"2017-01-11","close":15400.0},{"date":"2017-01-12","close":15150.0},{"date":"2017-01-13","close":15250.0},{"date":"2017-01-16","close":15200.0},{"date":"2017-01-17","close":15250.0},{"date":"2017-01-18","close":15250.0},{"date":"2017-01-19","close":15350.0},{"date":"2017-01-20","close":15450.0},{"date":"2017-01-23","close":15350.0},{"date":"2017-01-24","close":15300.0},{"date":"2017-01-25","close":15000.0},{"date":"2017-01-26","close":15000.0},{"date":"2017-01-31","close":15000.0},{"date":"2017-02-01","close":15100.0},{"date":"2017-02-02","close":15200.0},{"date":"2017-02-03","close":14650.0},{"date":"2017-02-06","close":14200.0},{"date":"2017-02-07","close":14150.0},{"date":"2017-02-08","close":14100.0},{"date":"2017-02-09","close":14000.0},{"date":"2017-02-10","close":14050.0},{"date":"2017-02-13","close":14250.0},{"date":"2017-02-14","close":14300.0},{"date":"2017-02-15","close":14400.0},{"date":"2017-02-16","close":14400.0},{"date":"2017-02-17","close":14350.0},{"date":"2017-02-20","close":14350.0},{"date":"2017-02-21","close":14400.0},{"date":"2017-02-22","close":14550.0},{"date":"2017-02-23","close":14550.0},{"date":"2017-02-24","close":14550.0},{"date":"2017-02-27","close":14600.0},{"date":"2017-02-28","close":14750.0},{"date":"2017-03-02","close":14700.0},{"date":"2017-03-03","close":14600.0},{"date":"2017-03-06","close":14700.0},{"date":"2017-03-07","close":14650.0},{"date":"2017-03-08","close":14650.0},{"date":"2017-03-09","close":14750.0},{"date":"2017-03-10","close":15100.0},{"date":"2017-03-13","close":15100.0},{"date":"2017-03-14","close":15150.0},{"date":"2017-03-15","close":15150.0},{"date":"2017-03-16","close":15050.0},{"date":"2017-03-17","close":15200.0},{"date":"2017-03-20","close":15200.0},{"date":"2017-03-21","close":15250.0},{"date":"2017-03-22","close":15450.0},{"date":"2017-03-23","close":15350.0},{"date":"2017-03-24","close":15300.0},{"date":"2017-03-27","close":15500.0},{"date":"2017-03-28","close":15400.0},{"date":"2017-03-29","close":15400.0},{"date":"2017-03-30","close":15300.0},{"date":"2017-03-31","close":15750.0},{"date":"2017-04-03","close":16250.0},{"date":"2017-04-04","close":16250.0},{"date":"2017-04-05","close":16150.0},{"date":"2017-04-06","close":16200.0},{"date":"2017-04-07","close":16950.0},{"date":"2017-04-10","close":16600.0},{"date":"2017-04-11","close":16800.0},{"date":"2017-04-12","close":16700.0},{"date":"2017-04-13","close":17000.0},{"date":"2017-04-14","close":16700.0},{"date":"2017-04-17","close":16600.0},{"date":"2017-04-18","close":16750.0},{"date":"2017-04-19","close":16900.0},{"date":"2017-04-20","close":17100.0},{"date":"2017-04-21","close":17000.0},{"date":"2017-04-24","close":17350.0},{"date":"2017-04-25","close":17700.0},{"date":"2017-04-26","close":17400.0},{"date":"2017-04-27","close":17350.0},{"date":"2017-04-28","close":17250.0},{"date":"2017-05-02","close":16750.0},{"date":"2017-05-04","close":16950.0},{"date":"2017-05-08","close":17300.0},{"date":"2017-05-10","close":17100.0},{"date":"2017-05-11","close":17200.0},{"date":"2017-05-12","close":17300.0},{"date":"2017-05-15","close":17250.0},{"date":"2017-05-16","close":17000.0},{"date":"2017-05-17","close":16400.0},{"date":"2017-05-18","close":16350.0},{"date":"2017-05-19","close":16700.0},{"date":"2017-05-22","close":16500.0},{"date":"2017-05-23","close":16950.0},{"date":"2017-05-24","close":17200.0},{"date":"2017-05-25","close":17150.0},{"date":"2017-05-26","close":16800.0},{"date":"2017-05-29","close":16700.0},{"date":"2017-05-30","close":16850.0},{"date":"2017-05-31","close":17450.0},{"date":"2017-06-01","close":17700.0},{"date":"2017-06-02","close":17750.0},{"date":"2017-06-05","close":19000.0},{"date":"2017-06-07","close":19100.0},{"date":"2017-06-08","close":19600.0},{"date":"2017-06-09","close":19150.0},{"date":"2017-06-12","close":18500.0},{"date":"2017-06-13","close":19450.0},{"date":"2017-06-14","close":19100.0},{"date":"2017-06-15","close":18650.0},{"date":"2017-06-16","close":18600.0},{"date":"2017-06-19","close":19200.0},{"date":"2017-06-20","close":18450.0},{"date":"2017-06-21","close":18500.0},{"date":"2017-06-22","close":18500.0},{"date":"2017-06-23","close":18950.0},{"date":"2017-06-26","close":19200.0},{"date":"2017-06-27","close":19000.0},{"date":"2017-06-28","close":18100.0},{"date":"2017-06-29","close":18250.0},{"date":"2017-06-30","close":18100.0},{"date":"2017-07-03","close":18100.0},{"date":"2017-07-04","close":18150.0},{"date":"2017-07-05","close":18200.0},{"date":"2017-07-06","close":18600.0},{"date":"2017-07-07","close":18000.0},{"date":"2017-07-10","close":17400.0},{"date":"2017-07-11","close":18050.0},{"date":"2017-07-12","close":17800.0},{"date":"2017-07-13","close":17900.0},{"date":"2017-07-14","close":17850.0},{"date":"2017-07-17","close":18600.0},{"date":"2017-07-18","close":18950.0},{"date":"2017-07-19","close":19350.0},{"date":"2017-07-20","close":19350.0},{"date":"2017-07-21","close":19250.0},{"date":"2017-07-24","close":19250.0},{"date":"2017-07-25","close":19950.0},{"date":"2017-07-26","close":19950.0},{"date":"2017-07-27","close":19600.0},{"date":"2017-07-28","close":19300.0},{"date":"2017-07-31","close":19750.0},{"date":"2017-08-01","close":19100.0},{"date":"2017-08-02","close":19250.0},{"date":"2017-08-03","close":19150.0},{"date":"2017-08-04","close":18800.0},{"date":"2017-08-07","close":19300.0},{"date":"2017-08-08","close":19250.0},{"date":"2017-08-09","close":19200.0},{"date":"2017-08-10","close":19500.0},{"date":"2017-08-11","close":19050.0},{"date":"2017-08-14","close":18850.0},{"date":"2017-08-16","close":18950.0},{"date":"2017-08-17","close":18900.0},{"date":"2017-08-18","close":19100.0},{"date":"2017-08-21","close":19300.0},{"date":"2017-08-22","close":19200.0},{"date":"2017-08-23","close":19500.0},{"date":"2017-08-24","close":19500.0},{"date":"2017-08-25","close":19500.0},{"date":"2017-08-28","close":21350.0},{"date":"2017-08-29","close":22300.0},{"date":"2017-08-30","close":22450.0},{"date":"2017-08-31","close":22000.0},{"date":"2017-09-01","close":22450.0},{"date":"2017-09-04","close":21900.0},{"date":"2017-09-05","close":22200.0},{"date":"2017-09-06","close":21500.0},{"date":"2017-09-07","close":22050.0},{"date":"2017-09-08","close":21750.0},{"date":"2017-09-11","close":21750.0},{"date":"2017-09-12","close":21750.0},{"date":"2017-09-13","close":21500.0},{"date":"2017-09-14","close":22150.0},{"date":"2017-09-15","close":21700.0},{"date":"2017-09-18","close":21700.0},{"date":"2017-09-19","close":22300.0},{"date":"2017-09-20","close":21700.0},{"date":"2017-09-21","close":21100.0},{"date":"2017-09-22","close":21200.0},{"date":"2017-09-25","close":20900.0},{"date":"2017-09-26","close":21050.0},{"date":"2017-09-27","close":21200.0},{"date":"2017-09-28","close":21450.0},{"date":"2017-09-29","close":21400.0},{"date":"2017-10-10","close":21950.0},{"date":"2017-10-11","close":21750.0},{"date":"2017-10-12","close":22350.0},{"date":"2017-10-13","close":21500.0},{"date":"2017-10-16","close":21650.0},{"date":"2017-10-17","close":21050.0},{"date":"2017-10-18","close":22850.0},{"date":"2017-10-19","close":22550.0},{"date":"2017-10-20","close":23200.0},{"date":"2017-10-23","close":23100.0},{"date":"2017-10-24","close":23000.0},{"date":"2017-10-25","close":22550.0},{"date":"2017-10-26","close":22050.0},{"date":"2017-10-27","close":22750.0},{"date":"2017-10-30","close":20550.0},{"date":"2017-10-31","close":20800.0},{"date":"2017-11-01","close":21450.0},{"date":"2017-11-02","close":21600.0},{"date":"2017-11-03","close":22300.0},{"date":"2017-11-06","close":23000.0},{"date":"2017-11-07","close":23250.0},{"date":"2017-11-08","close":23250.0},{"date":"2017-11-09","close":22700.0},{"date":"2017-11-10","close":23400.0},{"date":"2017-11-13","close":23500.0},{"date":"2017-11-14","close":23550.0},{"date":"2017-11-15","close":23100.0},{"date":"2017-11-16","close":23100.0},{"date":"2017-11-17","close":22750.0},{"date":"2017-11-20","close":23950.0},{"date":"2017-11-21","close":24450.0},{"date":"2017-11-22","close":23800.0},{"date":"2017-11-23","close":23850.0},{"date":"2017-11-24","close":23400.0},{"date":"2017-11-27","close":23750.0},{"date":"2017-11-28","close":23650.0},{"date":"2017-11-29","close":23500.0},{"date":"2017-11-30","close":24000.0},{"date":"2017-12-01","close":24000.0},{"date":"2017-12-04","close":23600.0},{"date":"2017-12-05","close":23100.0},{"date":"2017-12-06","close":22350.0},{"date":"2017-12-07","close":21650.0},{"date":"2017-12-08","close":21400.0},{"date":"2017-12-11","close":22100.0},{"date":"2017-12-12","close":21750.0},{"date":"2017-12-13","close":22000.0},{"date":"2017-12-14","close":21600.0},{"date":"2017-12-15","close":21500.0},{"date":"2017-12-18","close":21100.0},{"date":"2017-12-19","close":21700.0},{"date":"2017-12-20","close":22400.0},{"date":"2017-12-21","close":21800.0},{"date":"2017-12-22","close":21800.0},{"date":"2017-12-26","close":21750.0},{"date":"2017-12-27","close":22250.0},{"date":"2017-12-28","close":22250.0},{"date":"2018-01-02","close":19041.168},{"date":"2018-01-03","close":19041.168},{"date":"2018-01-04","close":18615.1895},{"date":"2018-01-05","close":18998.5703},{"date":"2018-01-08","close":19296.7539},{"date":"2018-01-09","close":19041.168},{"date":"2018-01-10","close":18700.3848},{"date":"2018-01-11","close":19254.1562},{"date":"2018-01-12","close":21724.8223},{"date":"2018-01-15","close":21724.8223},{"date":"2018-01-16","close":21171.0508},{"date":"2018-01-17","close":20404.2969},{"date":"2018-01-18","close":20446.8926},{"date":"2018-01-19","close":20361.6953},{"date":"2018-01-22","close":20787.6719},{"date":"2018-01-23","close":21171.0508},{"date":"2018-01-24","close":20659.8789},{"date":"2018-01-25","close":20489.4902},{"date":"2018-01-26","close":21298.8457},{"date":"2018-01-29","close":21597.0293},{"date":"2018-01-30","close":22108.2031},{"date":"2018-01-31","close":20915.4629},{"date":"2018-02-01","close":20404.2969},{"date":"2018-02-02","close":19850.5215},{"date":"2018-02-05","close":20532.0859},{"date":"2018-02-06","close":20191.3066},{"date":"2018-02-07","close":19424.5449},{"date":"2018-02-08","close":19935.7188},{"date":"2018-02-09","close":20319.0977},{"date":"2018-02-12","close":20702.4805},{"date":"2018-02-13","close":20233.9023},{"date":"2018-02-14","close":21469.2344},{"date":"2018-02-19","close":21767.418},{"date":"2018-02-20","close":21554.4277},{"date":"2018-02-21","close":21511.832},{"date":"2018-02-22","close":21511.832},{"date":"2018-02-23","close":22704.5664},{"date":"2018-02-26","close":21639.627},{"date":"2018-02-27","close":21980.4102},{"date":"2018-02-28","close":21085.8574},{"date":"2018-03-02","close":20787.6719},{"date":"2018-03-05","close":21469.2344},{"date":"2018-03-06","close":21128.4531},{"date":"2018-03-07","close":20361.6953},{"date":"2018-03-08","close":20532.0859},{"date":"2018-03-09","close":20446.8926},{"date":"2018-03-12","close":21639.627},{"date":"2018-03-13","close":21384.041},{"date":"2018-03-14","close":22150.7969},{"date":"2018-03-15","close":21852.6152},{"date":"2018-03-16","close":21298.8457},{"date":"2018-03-19","close":20915.4629},{"date":"2018-03-20","close":21298.8457},{"date":"2018-03-21","close":21554.4277},{"date":"2018-03-22","close":20958.0625},{"date":"2018-03-23","close":19807.9277},{"date":"2018-03-26","close":20276.5},{"date":"2018-03-27","close":20958.0625},{"date":"2018-03-28","close":20787.6719},{"date":"2018-03-29","close":21298.8457},{"date":"2018-03-30","close":21256.2441},{"date":"2018-04-02","close":21128.4531},{"date":"2018-04-03","close":21682.2246},{"date":"2018-04-04","close":21341.4434},{"date":"2018-04-05","close":21597.0293},{"date":"2018-04-06","close":21511.832},{"date":"2018-04-09","close":23173.1426},{"date":"2018-04-10","close":22789.7637},{"date":"2018-04-11","close":22917.5547},{"date":"2018-04-12","close":21341.4434},{"date":"2018-04-13","close":21469.2344},{"date":"2018-04-16","close":21724.8223},{"date":"2018-04-17","close":21724.8223},{"date":"2018-04-18","close":20915.4629},{"date":"2018-04-19","close":20020.9141},{"date":"2018-04-20","close":19978.3145},{"date":"2018-04-23","close":19381.9473},{"date":"2018-04-24","close":19296.7539},{"date":"2018-04-25","close":18998.5703},{"date":"2018-04-26","close":19424.5449},{"date":"2018-04-27","close":19339.3496},{"date":"2018-04-30","close":18444.7988},{"date":"2018-05-02","close":18231.8125},{"date":"2018-05-03","close":18231.8125},{"date":"2018-05-04","close":17720.6387},{"date":"2018-05-08","close":17422.457},{"date":"2018-05-09","close":18359.6055},{"date":"2018-05-10","close":17805.8301},{"date":"2018-05-11","close":17763.2344},{"date":"2018-05-14","close":17379.8574},{"date":"2018-05-15","close":17678.043},{"date":"2018-05-16","close":17337.2598},{"date":"2018-05-17","close":17465.0508},{"date":"2018-05-18","close":17763.2344},{"date":"2018-05-21","close":18061.418},{"date":"2018-05-23","close":17635.4434},{"date":"2018-05-24","close":17891.0293},{"date":"2018-05-25","close":18061.418},{"date":"2018-05-28","close":18189.2129},{"date":"2018-05-29","close":18657.7871},{"date":"2018-05-30","close":18444.7988},{"date":"2018-05-31","close":18657.7871},{"date":"2018-06-01","close":18274.4062},{"date":"2018-06-04","close":17933.627},{"date":"2018-06-05","close":17805.8301},{"date":"2018-06-07","close":17933.627},{"date":"2018-06-08","close":17678.043},{"date":"2018-06-11","close":17976.2227},{"date":"2018-06-12","close":18359.6055},{"date":"2018-06-14","close":18061.418},{"date":"2018-06-15","close":18274.4062},{"date":"2018-06-18","close":18146.6113},{"date":"2018-06-19","close":17635.4434},{"date":"2018-06-20","close":18317.0078},{"date":"2018-06-21","close":18104.0176},{"date":"2018-06-22","close":18402.1992},{"date":"2018-06-25","close":18572.5938},{"date":"2018-06-26","close":18700.3848},{"date":"2018-06-27","close":18444.7988},{"date":"2018-06-28","close":18104.0176},{"date":"2018-06-29","close":17805.8301},{"date":"2018-07-02","close":17081.6738},{"date":"2018-07-03","close":17166.8672},{"date":"2018-07-04","close":18061.418},{"date":"2018-07-05","close":18104.0176},{"date":"2018-07-06","close":18104.0176},{"date":"2018-07-09","close":18487.3945},{"date":"2018-07-10","close":18402.1992},{"date":"2018-07-11","close":17891.0293},{"date":"2018-07-12","close":18700.3848},{"date":"2018-07-13","close":18572.5938},{"date":"2018-07-16","close":18700.3848},{"date":"2018-07-17","close":18231.8125},{"date":"2018-07-18","close":17848.4316},{"date":"2018-07-19","close":17635.4434},{"date":"2018-07-20","close":17678.043},{"date":"2018-07-23","close":17379.8574},{"date":"2018-07-24","close":17379.8574},{"date":"2018-07-25","close":17337.2598},{"date":"2018-07-26","close":17550.248},{"date":"2018-07-27","close":17635.4434},{"date":"2018-07-30","close":17848.4316},{"date":"2018-07-31","close":17933.627},{"date":"2018-08-01","close":17933.627},{"date":"2018-08-02","close":17635.4434},{"date":"2018-08-03","close":17891.0293},{"date":"2018-08-06","close":17848.4316},{"date":"2018-08-07","close":18018.8223},{"date":"2018-08-08","close":17976.2227},{"date":"2018-08-09","close":17891.0293},{"date":"2018-08-10","close":17933.627},{"date":"2018-08-13","close":17422.457},{"date":"2018-08-14","close":17166.8672},{"date":"2018-08-16","close":16740.8926},{"date":"2018-08-17","close":17081.6738},{"date":"2018-08-20","close":17465.0508},{"date":"2018-08-21","close":17891.0293},{"date":"2018-08-22","close":17592.8457},{"date":"2018-08-23","close":17592.8457},{"date":"2018-08-24","close":17891.0293},{"date":"2018-08-27","close":18018.8223},{"date":"2018-08-28","close":18742.9824},{"date":"2018-08-29","close":18742.9824},{"date":"2018-08-30","close":18615.1895},{"date":"2018-08-31","close":18913.375},{"date":"2018-09-03","close":18828.1797},{"date":"2018-09-04","close":18955.9688},{"date":"2018-09-05","close":18785.5781},{"date":"2018-09-06","close":18402.1992},{"date":"2018-09-07","close":18529.9941},{"date":"2018-09-10","close":18487.3945},{"date":"2018-09-11","close":18104.0176},{"date":"2018-09-12","close":18104.0176},{"date":"2018-09-13","close":18146.6113},{"date":"2018-09-14","close":18104.0176},{"date":"2018-09-17","close":18018.8223},{"date":"2018-09-18","close":18018.8223},{"date":"2018-09-19","close":17933.627},{"date":"2018-09-20","close":18359.6055},{"date":"2018-09-21","close":18189.2129},{"date":"2018-09-27","close":18274.4062},{"date":"2018-09-28","close":18231.8125},{"date":"2018-10-01","close":17805.8301},{"date":"2018-10-02","close":17252.0645},{"date":"2018-10-04","close":17039.0762},{"date":"2018-10-05","close":17337.2598},{"date":"2018-10-08","close":16826.0859},{"date":"2018-10-10","close":16357.5107},{"date":"2018-10-11","close":15505.5576},{"date":"2018-10-12","close":15548.1562},{"date":"2018-10-15","close":15335.167},{"date":"2018-10-16","close":15377.7646},{"date":"2018-10-17","close":15718.5469},{"date":"2018-10-18","close":15590.7539},{"date":"2018-10-19","close":15420.3633},{"date":"2018-10-22","close":15675.9482},{"date":"2018-10-23","close":15292.5703},{"date":"2018-10-24","close":14738.7998},{"date":"2018-10-25","close":14611.0068},{"date":"2018-10-26","close":14312.8242},{"date":"2018-10-29","close":13588.6621},{"date":"2018-10-30","close":14270.2246},{"date":"2018-10-31","close":14483.2139},{"date":"2018-11-01","close":14611.0068},{"date":"2018-11-02","close":14866.5938},{"date":"2018-11-05","close":14696.2021},{"date":"2018-11-06","close":14994.3867},{"date":"2018-11-07","close":14823.9941},{"date":"2018-11-08","close":14909.1914},{"date":"2018-11-09","close":14951.7891},{"date":"2018-11-12","close":14611.0068},{"date":"2018-11-13","close":15505.5576},{"date":"2018-11-14","close":15633.3535},{"date":"2018-11-15","close":15462.9609},{"date":"2018-11-16","close":15761.1465},{"date":"2018-11-19","close":16101.9248},{"date":"2018-11-20","close":16314.915},{"date":"2018-11-21","close":16613.0957},{"date":"2018-11-22","close":16485.3027},{"date":"2018-11-23","close":16527.9043},{"date":"2018-11-26","close":16996.4766},{"date":"2018-11-27","close":16953.8828},{"date":"2018-11-28","close":16826.0859},{"date":"2018-11-29","close":16953.8828},{"date":"2018-11-30","close":16996.4766},{"date":"2018-12-03","close":16996.4766},{"date":"2018-12-04","close":16996.4766},{"date":"2018-12-05","close":16996.4766},{"date":"2018-12-06","close":16953.8828},{"date":"2018-12-07","close":16783.4883},{"date":"2018-12-10","close":16655.6953},{"date":"2018-12-11","close":16357.5107},{"date":"2018-12-12","close":16527.9043},{"date":"2018-12-13","close":16442.709},{"date":"2018-12-14","close":16101.9248},{"date":"2018-12-17","close":15974.1338},{"date":"2018-12-18","close":15462.9609},{"date":"2018-12-19","close":15931.5361},{"date":"2018-12-20","close":15931.5361},{"date":"2018-12-21","close":15761.1465},{"date":"2018-12-24","close":16059.3311},{"date":"2018-12-26","close":15718.5469},{"date":"2018-12-27","close":16714.4883},{"date":"2018-12-28","close":16584.584},{"date":"2019-01-02","close":16411.377},{"date":"2019-01-03","close":16064.9609},{"date":"2019-01-04","close":16194.8672},{"date":"2019-01-07","close":16108.2607},{"date":"2019-01-08","close":16324.7705},{"date":"2019-01-09","close":16541.2773},{"date":"2019-01-10","close":16497.9766},{"date":"2019-01-11","close":16108.2607},{"date":"2019-01-14","close":16108.2607},{"date":"2019-01-15","close":16108.2607},{"date":"2019-01-16","close":15978.3574},{"date":"2019-01-17","close":15935.0557},{"date":"2019-01-18","close":15978.3574},{"date":"2019-01-21","close":16238.167},{"date":"2019-01-22","close":16368.0742},{"date":"2019-01-23","close":16368.0742},{"date":"2019-01-24","close":16541.2773},{"date":"2019-01-25","close":16541.2773},{"date":"2019-01-28","close":16368.0742},{"date":"2019-01-29","close":16454.6777},{"date":"2019-01-30","close":16281.4707},{"date":"2019-01-31","close":16757.791},{"date":"2019-02-01","close":16671.1855},{"date":"2019-02-07","close":16411.377},{"date":"2019-02-08","close":16627.8828},{"date":"2019-02-11","close":16844.3945},{"date":"2019-02-12","close":16541.2773},{"date":"2019-02-13","close":16497.9766},{"date":"2019-02-14","close":16497.9766},{"date":"2019-02-15","close":16324.7705},{"date":"2019-02-18","close":16454.6777},{"date":"2019-02-19","close":16281.4707},{"date":"2019-02-20","close":16411.377},{"date":"2019-02-21","close":16411.377},{"date":"2019-02-22","close":16281.4707},{"date":"2019-02-25","close":16064.9609},{"date":"2019-02-26","close":16021.6592},{"date":"2019-02-27","close":16151.5664},{"date":"2019-02-28","close":16151.5664},{"date":"2019-03-04","close":16627.8828},{"date":"2019-03-05","close":16844.3945},{"date":"2019-03-06","close":16757.791},{"date":"2019-03-07","close":16454.6777},{"date":"2019-03-08","close":16021.6592},{"date":"2019-03-11","close":16064.9609},{"date":"2019-03-12","close":16671.1855},{"date":"2019-03-13","close":16887.6953},{"date":"2019-03-14","close":16930.9961},{"date":"2019-03-15","close":17234.1113},{"date":"2019-03-18","close":16844.3945},{"date":"2019-03-19","close":16627.8828},{"date":"2019-03-20","close":16368.0742},{"date":"2019-03-21","close":16368.0742},{"date":"2019-03-22","close":16368.0742},{"date":"2019-03-25","close":16021.6592},{"date":"2019-03-26","close":16021.6592},{"date":"2019-03-27","close":16108.2607},{"date":"2019-03-28","close":15805.1514},{"date":"2019-03-29","close":15588.6387},{"date":"2019-04-01","close":15718.5469},{"date":"2019-04-02","close":15718.5469},{"date":"2019-04-03","close":15935.0557},{"date":"2019-04-04","close":15935.0557},{"date":"2019-04-05","close":15935.0557},{"date":"2019-04-08","close":15978.3574},{"date":"2019-04-09","close":16151.5664},{"date":"2019-04-10","close":16021.6592},{"date":"2019-04-11","close":16497.9766},{"date":"2019-04-12","close":16541.2773},{"date":"2019-04-15","close":16627.8828},{"date":"2019-04-16","close":16368.0742},{"date":"2019-04-17","close":16671.1855},{"date":"2019-04-18","close":16324.7705},{"date":"2019-04-19","close":16454.6777},{"date":"2019-04-22","close":16454.6777},{"date":"2019-04-23","close":16238.167},{"date":"2019-04-24","close":16281.4707},{"date":"2019-04-25","close":16324.7705},{"date":"2019-04-26","close":15935.0557},{"date":"2019-04-29","close":16714.4883},{"date":"2019-04-30","close":16714.4883},{"date":"2019-05-02","close":16801.0898},{"date":"2019-05-03","close":16454.6777},{"date":"2019-05-07","close":16714.4883},{"date":"2019-05-08","close":16454.6777},{"date":"2019-05-09","close":16238.167},{"date":"2019-05-10","close":16671.1855},{"date":"2019-05-13","close":16411.377},{"date":"2019-05-14","close":16627.8828},{"date":"2019-05-15","close":17017.5996},{"date":"2019-05-16","close":17060.9023},{"date":"2019-05-17","close":16801.0898},{"date":"2019-05-20","close":16411.377},{"date":"2019-05-21","close":16324.7705},{"date":"2019-05-22","close":16238.167},{"date":"2019-05-23","close":16194.8672},{"date":"2019-05-24","close":16064.9609},{"date":"2019-05-27","close":15848.4521},{"date":"2019-05-28","close":15935.0557},{"date":"2019-05-29","close":15718.5469},{"date":"2019-05-30","close":15675.2441},{"date":"2019-05-31","close":15805.1514},{"date":"2019-06-03","close":15848.4521},{"date":"2019-06-04","close":15935.0557},{"date":"2019-06-05","close":15805.1514},{"date":"2019-06-07","close":15805.1514},{"date":"2019-06-10","close":15978.3574},{"date":"2019-06-11","close":16108.2607},{"date":"2019-06-12","close":16194.8672},{"date":"2019-06-13","close":16281.4707},{"date":"2019-06-14","close":16194.8672},{"date":"2019-06-17","close":16151.5664},{"date":"2019-06-18","close":16497.9766},{"date":"2019-06-19","close":15891.7559},{"date":"2019-06-20","close":15848.4521},{"date":"2019-06-21","close":15155.623},{"date":"2019-06-24","close":15372.1309},{"date":"2019-06-25","close":15198.9258},{"date":"2019-06-26","close":15588.6387},{"date":"2019-06-27","close":15242.2275},{"date":"2019-06-28","close":15242.2275},{"date":"2019-07-01","close":15155.623},{"date":"2019-07-02","close":15242.2275},{"date":"2019-07-03","close":15155.623},{"date":"2019-07-04","close":15069.0215},{"date":"2019-07-05","close":15112.3223},{"date":"2019-07-08","close":14895.8125},{"date":"2019-07-09","close":14636.0029},{"date":"2019-07-10","close":14636.0029},{"date":"2019-07-11","close":14895.8125},{"date":"2019-07-12","close":14939.1162},{"date":"2019-07-15","close":14679.3037},{"date":"2019-07-16","close":14809.21},{"date":"2019-07-17","close":14679.3037},{"date":"2019-07-18","close":14809.21},{"date":"2019-07-19","close":14982.417},{"date":"2019-07-22","close":14982.417},{"date":"2019-07-23","close":14592.7002},{"date":"2019-07-24","close":14506.0957},{"date":"2019-07-25","close":14376.1914},{"date":"2019-07-26","close":14029.7764},{"date":"2019-07-29","close":13856.5703},{"date":"2019-07-30","close":14116.3809},{"date":"2019-07-31","close":14202.9844},{"date":"2019-08-01","close":14029.7764},{"date":"2019-08-02","close":14029.7764},{"date":"2019-08-05","close":13163.7412},{"date":"2019-08-06","close":12990.5352},{"date":"2019-08-07","close":12947.2324},{"date":"2019-08-08","close":13033.8359},{"date":"2019-08-09","close":13380.251},{"date":"2019-08-12","close":13466.8545},{"date":"2019-08-13","close":13640.0605},{"date":"2019-08-14","close":13077.1377},{"date":"2019-08-16","close":12990.5352},{"date":"2019-08-19","close":13120.4395},{"date":"2019-08-20","close":13293.6475},{"date":"2019-08-21","close":13293.6475},{"date":"2019-08-22","close":13293.6475},{"date":"2019-08-23","close":13293.6475},{"date":"2019-08-26","close":12903.9316},{"date":"2019-08-27","close":12903.9316},{"date":"2019-08-28","close":13207.0439},{"date":"2019-08-29","close":13380.251},{"date":"2019-08-30","close":13077.1377},{"date":"2019-09-02","close":13077.1377},{"date":"2019-09-03","close":12990.5352},{"date":"2019-09-04","close":13293.6475},{"date":"2019-09-05","close":13250.3457},{"date":"2019-09-06","close":13163.7412},{"date":"2019-09-09","close":13380.251},{"date":"2019-09-10","close":13336.9492},{"date":"2019-09-11","close":13726.665},{"date":"2019-09-16","close":13899.8721},{"date":"2019-09-17","close":14116.3809},{"date":"2019-09-18","close":14029.7764},{"date":"2019-09-19","close":13769.9658},{"date":"2019-09-20","close":13553.457},{"date":"2019-09-23","close":13683.3633},{"date":"2019-09-24","close":13683.3633},{"date":"2019-09-25","close":13466.8545},{"date":"2019-09-26","close":13250.3457},{"date":"2019-09-27","close":13336.9492},{"date":"2019-09-30","close":13683.3633},{"date":"2019-10-01","close":13899.8721},{"date":"2019-10-02","close":13769.9658},{"date":"2019-10-04","close":13726.665},{"date":"2019-10-07","close":13943.1748},{"date":"2019-10-08","close":14116.3809},{"date":"2019-10-10","close":13986.4746},{"date":"2019-10-11","close":14073.0791},{"date":"2019-10-14","close":14246.2871},{"date":"2019-10-15","close":14289.5889},{"date":"2019-10-16","close":14332.8896},{"date":"2019-10-17","close":14765.9082},{"date":"2019-10-18","close":14289.5889},{"date":"2019-10-21","close":14332.8896},{"date":"2019-10-22","close":14462.7949},{"date":"2019-10-23","close":14679.3037},{"date":"2019-10-24","close":14376.1914},{"date":"2019-10-25","close":14332.8896},{"date":"2019-10-28","close":13943.1748},{"date":"2019-10-29","close":14073.0791},{"date":"2019-10-30","close":14116.3809},{"date":"2019-10-31","close":14202.9844},{"date":"2019-11-01","close":14202.9844},{"date":"2019-11-04","close":13899.8721},{"date":"2019-11-05","close":14116.3809},{"date":"2019-11-06","close":14289.5889},{"date":"2019-11-07","close":14029.7764},{"date":"2019-11-08","close":13856.5703},{"date":"2019-11-11","close":14029.7764},{"date":"2019-11-12","close":14029.7764},{"date":"2019-11-13","close":13769.9658},{"date":"2019-11-14","close":13769.9658},{"date":"2019-11-15","close":13899.8721},{"date":"2019-11-18","close":13986.4746},{"date":"2019-11-19","close":14116.3809},{"date":"2019-11-20","close":14159.6826},{"date":"2019-11-21","close":14159.6826},{"date":"2019-11-22","close":14116.3809},{"date":"2019-11-25","close":14289.5889},{"date":"2019-11-26","close":14246.2871},{"date":"2019-11-27","close":14246.2871},{"date":"2019-11-28","close":14289.5889},{"date":"2019-11-29","close":14159.6826},{"date":"2019-12-02","close":14202.9844},{"date":"2019-12-03","close":14159.6826},{"date":"2019-12-04","close":14159.6826},{"date":"2019-12-05","close":13899.8721},{"date":"2019-12-06","close":13899.8721},{"date":"2019-12-09","close":13813.2686},{"date":"2019-12-10","close":13856.5703},{"date":"2019-12-11","close":13943.1748},{"date":"2019-12-12","close":13899.8721},{"date":"2019-12-13","close":13899.8721},{"date":"2019-12-16","close":13856.5703},{"date":"2019-12-17","close":13769.9658},{"date":"2019-12-18","close":13726.665},{"date":"2019-12-19","close":13769.9658},{"date":"2019-12-20","close":13769.9658},{"date":"2019-12-23","close":13683.3633},{"date":"2019-12-24","close":13380.251},{"date":"2019-12-26","close":13423.5518},{"date":"2019-12-27","close":13600.1768},{"date":"2019-12-30","close":13644.335},{"date":"2020-01-02","close":13820.96},{"date":"2020-01-03","close":13688.4893},{"date":"2020-01-06","close":13511.8643},{"date":"2020-01-07","close":13644.335},{"date":"2020-01-08","close":13246.9268},{"date":"2020-01-09","close":13423.5518},{"date":"2020-01-10","close":13600.1768},{"date":"2020-01-13","close":13600.1768},{"date":"2020-01-14","close":13688.4893},{"date":"2020-01-15","close":13688.4893},{"date":"2020-01-16","close":13732.6475},{"date":"2020-01-17","close":13865.1162},{"date":"2020-01-20","close":13820.96},{"date":"2020-01-21","close":13776.8037},{"date":"2020-01-22","close":13909.2725},{"date":"2020-01-23","close":13997.585},{"date":"2020-01-28","close":13865.1162},{"date":"2020-01-29","close":13909.2725},{"date":"2020-01-30","close":13644.335},{"date":"2020-01-31","close":13291.083},{"date":"2020-02-03","close":13246.9268},{"date":"2020-02-04","close":13335.2393},{"date":"2020-02-05","close":13644.335},{"date":"2020-02-06","close":13732.6475},{"date":"2020-02-07","close":13644.335},{"date":"2020-02-10","close":13467.709},{"date":"2020-02-11","close":13600.1768},{"date":"2020-02-12","close":13511.8643},{"date":"2020-02-13","close":13600.1768},{"date":"2020-02-14","close":13556.0225},{"date":"2020-02-17","close":13423.5518},{"date":"2020-02-18","close":13335.2393},{"date":"2020-02-19","close":13291.083},{"date":"2020-02-20","close":13246.9268},{"date":"2020-02-21","close":13070.2998},{"date":"2020-02-24","close":12496.2676},{"date":"2020-02-25","close":12496.2676},{"date":"2020-02-26","close":12319.6426},{"date":"2020-02-27","close":12275.4854},{"date":"2020-02-28","close":11833.9219},{"date":"2020-03-02","close":12187.1719},{"date":"2020-03-03","close":12496.2676},{"date":"2020-03-04","close":12496.2676},{"date":"2020-03-05","close":12628.7363},{"date":"2020-03-06","close":12496.2676},{"date":"2020-03-09","close":12496.2676},{"date":"2020-03-10","close":12143.0166},{"date":"2020-03-11","close":12010.5459},{"date":"2020-03-12","close":12010.5459},{"date":"2020-03-13","close":11480.6689},{"date":"2020-03-16","close":10950.793},{"date":"2020-03-17","close":11039.1055},{"date":"2020-03-18","close":10906.6357},{"date":"2020-03-19","close":9758.5693},{"date":"2020-03-20","close":9846.8809},{"date":"2020-03-23","close":9140.3789},{"date":"2020-03-24","close":9670.2559},{"date":"2020-03-25","close":10509.2275},{"date":"2020-03-26","close":11215.7314},{"date":"2020-03-27","close":11878.0771},{"date":"2020-03-30","close":12540.4238},{"date":"2020-03-31","close":13026.1445},{"date":"2020-04-01","close":12540.4238},{"date":"2020-04-02","close":12937.8311},{"date":"2020-04-03","close":12937.8311},{"date":"2020-04-06","close":13246.9268},{"date":"2020-04-07","close":12981.9873},{"date":"2020-04-08","close":12937.8311},{"date":"2020-04-09","close":12893.6748},{"date":"2020-04-10","close":12584.5791},{"date":"2020-04-13","close":12363.7979},{"date":"2020-04-14","close":12496.2676},{"date":"2020-04-16","close":12628.7363},{"date":"2020-04-17","close":12805.3623},{"date":"2020-04-20","close":12893.6748},{"date":"2020-04-21","close":12672.8936},{"date":"2020-04-22","close":12672.8936},{"date":"2020-04-23","close":12717.0498},{"date":"2020-04-24","close":12761.2061},{"date":"2020-04-27","close":12893.6748},{"date":"2020-04-28","close":12805.3623},{"date":"2020-04-29","close":13070.2998},{"date":"2020-05-04","close":12672.8936},{"date":"2020-05-06","close":12717.0498},{"date":"2020-05-07","close":12717.0498},{"date":"2020-05-08","close":12849.5195},{"date":"2020-05-11","close":12672.8936},{"date":"2020-05-12","close":12628.7363},{"date":"2020-05-13","close":12672.8936},{"date":"2020-05-14","close":12584.5791},{"date":"2020-05-15","close":12540.4238},{"date":"2020-05-18","close":12496.2676},{"date":"2020-05-19","close":12672.8936},{"date":"2020-05-20","close":12805.3623},{"date":"2020-05-21","close":12628.7363},{"date":"2020-05-22","close":12231.3291},{"date":"2020-05-25","close":12363.7979},{"date":"2020-05-26","close":12628.7363},{"date":"2020-05-27","close":12717.0498},{"date":"2020-05-28","close":12407.9541},{"date":"2020-05-29","close":11922.2344},{"date":"2020-06-01","close":12231.3291},{"date":"2020-06-02","close":12407.9541},{"date":"2020-06-03","close":12319.6426},{"date":"2020-06-04","close":12319.6426},{"date":"2020-06-05","close":12452.1113},{"date":"2020-06-08","close":12540.4238},{"date":"2020-06-09","close":13114.457},{"date":"2020-06-10","close":13865.1162},{"date":"2020-06-11","close":13732.6475},{"date":"2020-06-12","close":13511.8643},{"date":"2020-06-15","close":12937.8311},{"date":"2020-06-16","close":13335.2393},{"date":"2020-06-17","close":14041.7422},{"date":"2020-06-18","close":14130.0557},{"date":"2020-06-19","close":13820.96},{"date":"2020-06-22","close":13467.709},{"date":"2020-06-23","close":13246.9268},{"date":"2020-06-24","close":13379.3955},{"date":"2020-06-25","close":13114.457},{"date":"2020-06-26","close":13070.2998},{"date":"2020-06-29","close":12849.5195},{"date":"2020-06-30","close":12717.0498},{"date":"2020-07-01","close":12717.0498},{"date":"2020-07-02","close":12717.0498},{"date":"2020-07-03","close":12717.0498},{"date":"2020-07-06","close":12717.0498},{"date":"2020-07-07","close":12584.5791},{"date":"2020-07-08","close":12981.9873},{"date":"2020-07-09","close":12937.8311},{"date":"2020-07-10","close":12540.4238},{"date":"2020-07-13","close":12584.5791},{"date":"2020-07-14","close":13026.1445},{"date":"2020-07-15","close":13070.2998},{"date":"2020-07-16","close":12672.8936},{"date":"2020-07-17","close":12672.8936},{"date":"2020-07-20","close":12540.4238},{"date":"2020-07-21","close":13291.083},{"date":"2020-07-22","close":13688.4893},{"date":"2020-07-23","close":14174.2109},{"date":"2020-07-24","close":14571.6191},{"date":"2020-07-27","close":14218.3682},{"date":"2020-07-28","close":13732.6475},{"date":"2020-07-29","close":13511.8643},{"date":"2020-07-30","close":13379.3955},{"date":"2020-07-31","close":13511.8643},{"date":"2020-08-03","close":13732.6475},{"date":"2020-08-04","close":14483.3066},{"date":"2020-08-05","close":15013.1846},{"date":"2020-08-06","close":14924.8701},{"date":"2020-08-07","close":14394.9941},{"date":"2020-08-10","close":14130.0557},{"date":"2020-08-11","close":14174.2109},{"date":"2020-08-12","close":13997.585},{"date":"2020-08-13","close":13776.8037},{"date":"2020-08-14","close":13511.8643},{"date":"2020-08-18","close":13246.9268},{"date":"2020-08-19","close":13865.1162},{"date":"2020-08-20","close":13423.5518},{"date":"2020-08-21","close":13556.0225},{"date":"2020-08-24","close":13776.8037},{"date":"2020-08-25","close":13865.1162},{"date":"2020-08-26","close":14130.0557},{"date":"2020-08-27","close":13820.96},{"date":"2020-08-28","close":14085.8984},{"date":"2020-08-31","close":13953.4287},{"date":"2020-09-01","close":13688.4893},{"date":"2020-09-02","close":14748.2441},{"date":"2020-09-03","close":14792.4014},{"date":"2020-09-04","close":14483.3066},{"date":"2020-09-07","close":15410.5918},{"date":"2020-09-08","close":14880.7129},{"date":"2020-09-09","close":14704.0889},{"date":"2020-09-10","close":14659.9316},{"date":"2020-09-11","close":14659.9316},{"date":"2020-09-14","close":14659.9316},{"date":"2020-09-15","close":14615.7754},{"date":"2020-09-16","close":14350.8369},{"date":"2020-09-17","close":14218.3682},{"date":"2020-09-18","close":13997.585},{"date":"2020-09-21","close":13953.4287},{"date":"2020-09-22","close":13732.6475},{"date":"2020-09-23","close":13467.709},{"date":"2020-09-24","close":12937.8311},{"date":"2020-09-25","close":12937.8311},{"date":"2020-09-28","close":13335.2393},{"date":"2020-09-29","close":13335.2393},{"date":"2020-10-05","close":13511.8643},{"date":"2020-10-06","close":13423.5518},{"date":"2020-10-07","close":13511.8643},{"date":"2020-10-08","close":13644.335},{"date":"2020-10-12","close":13600.1768},{"date":"2020-10-13","close":13600.1768},{"date":"2020-10-14","close":13379.3955},{"date":"2020-10-15","close":13158.6143},{"date":"2020-10-16","close":13158.6143},{"date":"2020-10-19","close":13070.2998},{"date":"2020-10-20","close":12981.9873},{"date":"2020-10-21","close":12981.9873},{"date":"2020-10-22","close":13070.2998},{"date":"2020-10-23","close":12981.9873},{"date":"2020-10-26","close":12717.0498},{"date":"2020-10-27","close":12672.8936},{"date":"2020-10-28","close":12761.2061},{"date":"2020-10-29","close":12672.8936},{"date":"2020-10-30","close":12761.2061},{"date":"2020-11-02","close":12849.5195},{"date":"2020-11-03","close":13070.2998},{"date":"2020-11-04","close":13114.457},{"date":"2020-11-05","close":13423.5518},{"date":"2020-11-06","close":13158.6143},{"date":"2020-11-09","close":13246.9268},{"date":"2020-11-10","close":13158.6143},{"date":"2020-11-11","close":13114.457},{"date":"2020-11-12","close":13114.457},{"date":"2020-11-13","close":12981.9873},{"date":"2020-11-16","close":12981.9873},{"date":"2020-11-17","close":12805.3623},{"date":"2020-11-18","close":13070.2998},{"date":"2020-11-19","close":13600.1768},{"date":"2020-11-20","close":13909.2725},{"date":"2020-11-23","close":13865.1162},{"date":"2020-11-24","close":13953.4287},{"date":"2020-11-25","close":13556.0225},{"date":"2020-11-26","close":13644.335},{"date":"2020-11-27","close":13820.96},{"date":"2020-11-30","close":14174.2109},{"date":"2020-12-01","close":13953.4287},{"date":"2020-12-02","close":14041.7422},{"date":"2020-12-03","close":14041.7422},{"date":"2020-12-04","close":13732.6475},{"date":"2020-12-07","close":14880.7129},{"date":"2020-12-08","close":14571.6191},{"date":"2020-12-09","close":14527.4629},{"date":"2020-12-10","close":14394.9941},{"date":"2020-12-11","close":14659.9316},{"date":"2020-12-14","close":15366.4355},{"date":"2020-12-15","close":15366.4355},{"date":"2020-12-16","close":15278.123},{"date":"2020-12-17","close":15189.8105},{"date":"2020-12-18","close":15278.123},{"date":"2020-12-21","close":15719.6875},{"date":"2020-12-22","close":15233.9658},{"date":"2020-12-23","close":14836.5576},{"date":"2020-12-24","close":14836.5576},{"date":"2020-12-28","close":14571.6191},{"date":"2020-12-29","close":14931.4131},{"date":"2020-12-30","close":15021.3604},{"date":"2021-01-04","close":14886.4375},{"date":"2021-01-05","close":14841.4639},{"date":"2021-01-06","close":14976.3857},{"date":"2021-01-07","close":14931.4131},{"date":"2021-01-08","close":15066.334},{"date":"2021-01-11","close":15561.0508},{"date":"2021-01-12","close":15695.9717},{"date":"2021-01-13","close":15606.0234},{"date":"2021-01-14","close":16640.4297},{"date":"2021-01-15","close":16100.7393},{"date":"2021-01-18","close":15426.1279},{"date":"2021-01-19","close":15606.0234},{"date":"2021-01-20","close":15830.8955},{"date":"2021-01-21","close":16145.7139},{"date":"2021-01-22","close":15875.8691},{"date":"2021-01-25","close":16235.6611},{"date":"2021-01-26","close":16685.4023},{"date":"2021-01-27","close":17180.1211},{"date":"2021-01-28","close":17494.9355},{"date":"2021-01-29","close":16505.5059},{"date":"2021-02-01","close":16730.377},{"date":"2021-02-02","close":16685.4023},{"date":"2021-02-03","close":16820.3262},{"date":"2021-02-04","close":16820.3262},{"date":"2021-02-05","close":16550.4785},{"date":"2021-02-08","close":16505.5059},{"date":"2021-02-09","close":16370.585},{"date":"2021-02-10","close":17045.1973},{"date":"2021-02-15","close":18304.4707},{"date":"2021-02-16","close":18169.5488},{"date":"2021-02-17","close":18259.5},{"date":"2021-02-18","close":18124.5762},{"date":"2021-02-19","close":18079.5996},{"date":"2021-02-22","close":17944.6777},{"date":"2021-02-23","close":17899.7031},{"date":"2021-02-24","close":17000.2207},{"date":"2021-02-25","close":17539.9121},{"date":"2021-02-26","close":17180.1211},{"date":"2021-03-02","close":17404.9902},{"date":"2021-03-03","close":17539.9121},{"date":"2021-03-04","close":17270.0664},{"date":"2021-03-05","close":17449.9629},{"date":"2021-03-08","close":16820.3262},{"date":"2021-03-09","close":16190.6875},{"date":"2021-03-10","close":15650.998},{"date":"2021-03-11","close":16055.7656},{"date":"2021-03-12","close":16280.6357},{"date":"2021-03-15","close":16415.5586},{"date":"2021-03-16","close":16460.5312},{"date":"2021-03-17","close":16280.6357},{"date":"2021-03-18","close":16415.5586},{"date":"2021-03-19","close":16325.6113},{"date":"2021-03-22","close":16190.6875},{"date":"2021-03-23","close":16235.6611},{"date":"2021-03-24","close":16460.5312},{"date":"2021-03-25","close":16415.5586},{"date":"2021-03-26","close":16415.5586},{"date":"2021-03-29","close":16145.7139},{"date":"2021-03-30","close":16280.6357},{"date":"2021-03-31","close":16190.6875},{"date":"2021-04-01","close":16280.6357},{"date":"2021-04-02","close":16235.6611},{"date":"2021-04-05","close":16190.6875},{"date":"2021-04-06","close":16145.7139},{"date":"2021-04-07","close":16505.5059},{"date":"2021-04-08","close":16550.4785},{"date":"2021-04-09","close":16505.5059},{"date":"2021-04-12","close":16415.5586},{"date":"2021-04-13","close":17090.168},{"date":"2021-04-14","close":17090.168},{"date":"2021-04-15","close":17360.0137},{"date":"2021-04-16","close":17449.9629},{"date":"2021-04-19","close":17899.7031},{"date":"2021-04-20","close":17494.9355},{"date":"2021-04-21","close":17404.9902},{"date":"2021-04-22","close":17539.9121},{"date":"2021-04-23","close":17270.0664},{"date":"2021-04-26","close":17674.8359},{"date":"2021-04-27","close":18169.5488},{"date":"2021-04-28","close":18979.084},{"date":"2021-04-29","close":18934.1113},{"date":"2021-04-30","close":18844.1621},{"date":"2021-05-03","close":18214.5234},{"date":"2021-05-04","close":17989.6543},{"date":"2021-05-06","close":18259.5},{"date":"2021-05-07","close":18664.2656},{"date":"2021-05-10","close":18799.1875},{"date":"2021-05-11","close":18889.1348},{"date":"2021-05-12","close":18529.3438},{"date":"2021-05-13","close":18529.3438},{"date":"2021-05-14","close":18844.1621},{"date":"2021-05-17","close":18889.1348},{"date":"2021-05-18","close":18934.1113},{"date":"2021-05-20","close":19383.8516},{"date":"2021-05-21","close":19203.9551},{"date":"2021-05-24","close":18484.3672},{"date":"2021-05-25","close":18484.3672},{"date":"2021-05-26","close":18754.2129},{"date":"2021-05-27","close":18979.084},{"date":"2021-05-28","close":18979.084},{"date":"2021-05-31","close":19698.668},{"date":"2021-06-01","close":19833.5898},{"date":"2021-06-02","close":19833.5898},{"date":"2021-06-03","close":19788.6191},{"date":"2021-06-04","close":19743.6426},{"date":"2021-06-07","close":19698.668},{"date":"2021-06-08","close":19563.7461},{"date":"2021-06-09","close":19293.9023},{"date":"2021-06-10","close":19698.668},{"date":"2021-06-11","close":19698.668},{"date":"2021-06-14","close":19788.6191},{"date":"2021-06-15","close":19788.6191},{"date":"2021-06-16","close":19698.668},{"date":"2021-06-17","close":20058.4629},{"date":"2021-06-18","close":20148.4121},{"date":"2021-06-21","close":20418.2578},{"date":"2021-06-22","close":20418.2578},{"date":"2021-06-23","close":20643.125},{"date":"2021-06-24","close":20598.1543},{"date":"2021-06-25","close":20418.2578},{"date":"2021-06-28","close":20957.9473},{"date":"2021-06-29","close":20508.2051},{"date":"2021-06-30","close":20418.2578},{"date":"2021-07-01","close":20957.9473},{"date":"2021-07-02","close":20688.0996},{"date":"2021-07-05","close":20643.125},{"date":"2021-07-06","close":20553.1777},{"date":"2021-07-07","close":20463.2305},{"date":"2021-07-08","close":20148.4121},{"date":"2021-07-09","close":19923.543},{"date":"2021-07-12","close":19743.6426},{"date":"2021-07-13","close":19743.6426},{"date":"2021-07-14","close":19743.6426},{"date":"2021-07-15","close":19788.6191},{"date":"2021-07-16","close":20058.4629},{"date":"2021-07-19","close":19923.543},{"date":"2021-07-20","close":19788.6191},{"date":"2021-07-21","close":19563.7461},{"date":"2021-07-22","close":19518.7734},{"date":"2021-07-23","close":19518.7734},{"date":"2021-07-26","close":19473.7988},{"date":"2021-07-27","close":19428.8262},{"date":"2021-07-28","close":19293.9023},{"date":"2021-07-29","close":19293.9023},{"date":"2021-07-30","close":19248.9277},{"date":"2021-08-02","close":19024.0566},{"date":"2021-08-03","close":18754.2129},{"date":"2021-08-04","close":18754.2129},{"date":"2021-08-05","close":19069.0332},{"date":"2021-08-06","close":18934.1113},{"date":"2021-08-09","close":18529.3438},{"date":"2021-08-10","close":18394.4199},{"date":"2021-08-11","close":18259.5},{"date":"2021-08-12","close":18169.5488},{"date":"2021-08-13","close":18034.627},{"date":"2021-08-17","close":18079.5996},{"date":"2021-08-18","close":18664.2656},{"date":"2021-08-19","close":17854.7285},{"date":"2021-08-20","close":17180.1211},{"date":"2021-08-23","close":17404.9902},{"date":"2021-08-24","close":17719.8086},{"date":"2021-08-25","close":17584.8848},{"date":"2021-08-26","close":17539.9121},{"date":"2021-08-27","close":17449.9629},{"date":"2021-08-30","close":17584.8848},{"date":"2021-08-31","close":17539.9121},{"date":"2021-09-01","close":17674.8359},{"date":"2021-09-02","close":17899.7031},{"date":"2021-09-03","close":18349.4453},{"date":"2021-09-06","close":18259.5},{"date":"2021-09-07","close":18079.5996},{"date":"2021-09-08","close":17809.7578},{"date":"2021-09-09","close":17764.7832},{"date":"2021-09-10","close":17719.8086},{"date":"2021-09-13","close":17539.9121},{"date":"2021-09-14","close":17629.8574},{"date":"2021-09-15","close":17764.7832},{"date":"2021-09-16","close":17629.8574},{"date":"2021-09-17","close":17584.8848},{"date":"2021-09-23","close":17449.9629},{"date":"2021-09-24","close":17180.1211},{"date":"2021-09-27","close":17225.0918},{"date":"2021-09-28","close":17045.1973},{"date":"2021-09-29","close":16730.377},{"date":"2021-09-30","close":16775.3516},{"date":"2021-10-01","close":16415.5586},{"date":"2021-10-05","close":15920.8428},{"date":"2021-10-06","close":15695.9717},{"date":"2021-10-07","close":15920.8428},{"date":"2021-10-08","close":15965.8154},{"date":"2021-10-12","close":15875.8691},{"date":"2021-10-13","close":15920.8428},{"date":"2021-10-14","close":16460.5312},{"date":"2021-10-15","close":16550.4785},{"date":"2021-10-18","close":16505.5059},{"date":"2021-10-19","close":16505.5059},{"date":"2021-10-20","close":16685.4023},{"date":"2021-10-21","close":16730.377},{"date":"2021-10-22","close":16640.4297},{"date":"2021-10-25","close":16370.585},{"date":"2021-10-26","close":16415.5586},{"date":"2021-10-27","close":16460.5312},{"date":"2021-10-28","close":16415.5586},{"date":"2021-10-29","close":16145.7139},{"date":"2021-11-01","close":16190.6875},{"date":"2021-11-02","close":16190.6875},{"date":"2021-11-03","close":16235.6611},{"date":"2021-11-04","close":16145.7139},{"date":"2021-11-05","close":15875.8691},{"date":"2021-11-08","close":15830.8955},{"date":"2021-11-09","close":15695.9717},{"date":"2021-11-10","close":15426.1279},{"date":"2021-11-11","close":15201.2568},{"date":"2021-11-12","close":15740.9443},{"date":"2021-11-15","close":15965.8154},{"date":"2021-11-16","close":15875.8691},{"date":"2021-11-17","close":15606.0234},{"date":"2021-11-18","close":15561.0508},{"date":"2021-11-19","close":15561.0508},{"date":"2021-11-22","close":15695.9717},{"date":"2021-11-23","close":15606.0234},{"date":"2021-11-24","close":15650.998},{"date":"2021-11-25","close":15695.9717},{"date":"2021-11-26","close":15471.1006},{"date":"2021-11-29","close":15246.2295},{"date":"2021-11-30","close":15111.3086},{"date":"2021-12-01","close":15021.3604},{"date":"2021-12-02","close":15336.1797},{"date":"2021-12-03","close":15471.1006},{"date":"2021-12-06","close":15471.1006},{"date":"2021-12-07","close":15561.0508},{"date":"2021-12-08","close":15561.0508},{"date":"2021-12-09","close":15606.0234},{"date":"2021-12-10","close":15381.1523},{"date":"2021-12-13","close":15426.1279},{"date":"2021-12-14","close":15516.0762},{"date":"2021-12-15","close":15830.8955},{"date":"2021-12-16","close":15920.8428},{"date":"2021-12-17","close":15875.8691},{"date":"2021-12-20","close":15920.8428},{"date":"2021-12-21","close":15830.8955},{"date":"2021-12-22","close":15695.9717},{"date":"2021-12-23","close":15516.0762},{"date":"2021-12-24","close":15516.0762},{"date":"2021-12-27","close":15606.0234},{"date":"2021-12-28","close":15875.8691},{"date":"2021-12-29","close":16150.3789},{"date":"2021-12-30","close":16287.6348},{"date":"2022-01-03","close":17800.0},{"date":"2022-01-04","close":16287.6348},{"date":"2022-01-05","close":16379.1377},{"date":"2022-01-06","close":16241.8809},{"date":"2022-01-07","close":16287.6348},{"date":"2022-01-10","close":16241.8809},{"date":"2022-01-11","close":16013.1221},{"date":"2022-01-12","close":16150.3789},{"date":"2022-01-13","close":16150.3789},{"date":"2022-01-14","close":16196.1309},{"date":"2022-01-17","close":16013.1221},{"date":"2022-01-18","close":15784.3652},{"date":"2022-01-19","close":15692.8623},{"date":"2022-01-20","close":15738.6123},{"date":"2022-01-21","close":15738.6123},{"date":"2022-01-24","close":15509.8535},{"date":"2022-01-25","close":15372.5986},{"date":"2022-01-26","close":15372.5986},{"date":"2022-01-27","close":14869.3291},{"date":"2022-01-28","close":15143.8398},{"date":"2022-02-03","close":15326.8457},{"date":"2022-02-04","close":15372.5986},{"date":"2022-02-07","close":15143.8398},{"date":"2022-02-08","close":15143.8398},{"date":"2022-02-09","close":15143.8398},{"date":"2022-02-10","close":15509.8535},{"date":"2022-02-11","close":15464.1025},{"date":"2022-02-14","close":15281.0957},{"date":"2022-02-15","close":15143.8398},{"date":"2022-02-16","close":15143.8398},{"date":"2022-02-17","close":15189.5928},{"date":"2022-02-18","close":15189.5928},{"date":"2022-02-21","close":15189.5928},{"date":"2022-02-22","close":15189.5928},{"date":"2022-02-23","close":15189.5928},{"date":"2022-02-24","close":15052.3369},{"date":"2022-02-25","close":15189.5928},{"date":"2022-02-28","close":15189.5928},{"date":"2022-03-02","close":15555.6064},{"date":"2022-03-03","close":15921.6211},{"date":"2022-03-04","close":15921.6211},{"date":"2022-03-07","close":15967.3721},{"date":"2022-03-08","close":15967.3721},{"date":"2022-03-10","close":15967.3721},{"date":"2022-03-11","close":15967.3721},{"date":"2022-03-14","close":16241.8809},{"date":"2022-03-15","close":15967.3721},{"date":"2022-03-16","close":16150.3789},{"date":"2022-03-17","close":16333.3877},{"date":"2022-03-18","close":16470.6426},{"date":"2022-03-21","close":16470.6426},{"date":"2022-03-22","close":16379.1377},{"date":"2022-03-23","close":16424.8906},{"date":"2022-03-24","close":16653.6484},{"date":"2022-03-25","close":16699.4004},{"date":"2022-03-28","close":16699.4004},{"date":"2022-03-29","close":16607.8965},{"date":"2022-03-30","close":16562.1465},{"date":"2022-03-31","close":16562.1465},{"date":"2022-04-01","close":16470.6426},{"date":"2022-04-04","close":16470.6426},{"date":"2022-04-05","close":16470.6426},{"date":"2022-04-06","close":16470.6426},{"date":"2022-04-07","close":16470.6426},{"date":"2022-04-08","close":16424.8906},{"date":"2022-04-11","close":16470.6426},{"date":"2022-04-12","close":16424.8906},{"date":"2022-04-13","close":16470.6426},{"date":"2022-04-14","close":16333.3877},{"date":"2022-04-15","close":16333.3877},{"date":"2022-04-18","close":16379.1377},{"date":"2022-04-19","close":16424.8906},{"date":"2022-04-20","close":16287.6348},{"date":"2022-04-21","close":16333.3877},{"date":"2022-04-22","close":16424.8906},{"date":"2022-04-25","close":16379.1377},{"date":"2022-04-26","close":16470.6426},{"date":"2022-04-27","close":16470.6426},{"date":"2022-04-28","close":16607.8965},{"date":"2022-04-29","close":16607.8965},{"date":"2022-05-02","close":16699.4004},{"date":"2022-05-03","close":16607.8965},{"date":"2022-05-04","close":16562.1465},{"date":"2022-05-06","close":16241.8809},{"date":"2022-05-09","close":17400.0},{"date":"2022-05-10","close":15784.3652},{"date":"2022-05-11","close":15784.3652},{"date":"2022-05-12","close":15464.1025},{"date":"2022-05-13","close":15555.6064},{"date":"2022-05-16","close":15555.6064},{"date":"2022-05-17","close":15601.3574},{"date":"2022-05-18","close":15647.1094},{"date":"2022-05-19","close":15509.8535},{"date":"2022-05-20","close":15692.8623},{"date":"2022-05-23","close":15738.6123},{"date":"2022-05-24","close":15464.1025},{"date":"2022-05-25","close":15464.1025},{"date":"2022-05-26","close":15464.1025},{"date":"2022-05-27","close":15509.8535},{"date":"2022-05-30","close":15921.6211},{"date":"2022-05-31","close":15967.3721},{"date":"2022-06-02","close":15967.3721},{"date":"2022-06-03","close":16013.1221},{"date":"2022-06-07","close":15921.6211},{"date":"2022-06-08","close":16013.1221},{"date":"2022-06-09","close":15967.3721},{"date":"2022-06-10","close":15875.8672},{"date":"2022-06-13","close":15555.6064},{"date":"2022-06-14","close":15601.3574},{"date":"2022-06-15","close":15464.1025},{"date":"2022-06-16","close":15372.5986},{"date":"2022-06-17","close":15281.0957},{"date":"2022-06-20","close":15098.0879},{"date":"2022-06-21","close":15052.3369},{"date":"2022-06-22","close":14915.082},{"date":"2022-06-23","close":14594.8184},{"date":"2022-06-24","close":14777.8252},{"date":"2022-06-27","close":14869.3291},{"date":"2022-06-28","close":14823.5771},{"date":"2022-06-29","close":14777.8252},{"date":"2022-06-30","close":14777.8252},{"date":"2022-07-01","close":14777.8252},{"date":"2022-07-04","close":14777.8252},{"date":"2022-07-05","close":15143.8398},{"date":"2022-07-06","close":15143.8398},{"date":"2022-07-07","close":15281.0957},{"date":"2022-07-08","close":15326.8457},{"date":"2022-07-11","close":15235.3438},{"date":"2022-07-12","close":15326.8457},{"date":"2022-07-13","close":15418.3506},{"date":"2022-07-14","close":15464.1025},{"date":"2022-07-15","close":15418.3506},{"date":"2022-07-18","close":15326.8457},{"date":"2022-07-19","close":15464.1025},{"date":"2022-07-20","close":15464.1025},{"date":"2022-07-21","close":15555.6064},{"date":"2022-07-22","close":15555.6064},{"date":"2022-07-25","close":15555.6064},{"date":"2022-07-26","close":15555.6064},{"date":"2022-07-27","close":15601.3574},{"date":"2022-07-28","close":15647.1094},{"date":"2022-07-29","close":15692.8623},{"date":"2022-08-01","close":15692.8623},{"date":"2022-08-02","close":15738.6123},{"date":"2022-08-03","close":15738.6123},{"date":"2022-08-04","close":15784.3652},{"date":"2022-08-05","close":15738.6123},{"date":"2022-08-08","close":15738.6123},{"date":"2022-08-09","close":15738.6123},{"date":"2022-08-10","close":15647.1094},{"date":"2022-08-11","close":15692.8623},{"date":"2022-08-12","close":15692.8623},{"date":"2022-08-16","close":15738.6123},{"date":"2022-08-17","close":15784.3652},{"date":"2022-08-18","close":15738.6123},{"date":"2022-08-19","close":15692.8623},{"date":"2022-08-22","close":15692.8623},{"date":"2022-08-23","close":15647.1094},{"date":"2022-08-24","close":15692.8623},{"date":"2022-08-25","close":15738.6123},{"date":"2022-08-26","close":15692.8623},{"date":"2022-08-29","close":15647.1094},{"date":"2022-08-30","close":15647.1094},{"date":"2022-08-31","close":15647.1094},{"date":"2022-09-01","close":15601.3574},{"date":"2022-09-02","close":15601.3574},{"date":"2022-09-05","close":15555.6064},{"date":"2022-09-06","close":15555.6064},{"date":"2022-09-07","close":15509.8535},{"date":"2022-09-08","close":15464.1025},{"date":"2022-09-13","close":15509.8535},{"date":"2022-09-14","close":15372.5986},{"date":"2022-09-15","close":15509.8535},{"date":"2022-09-16","close":15509.8535},{"date":"2022-09-19","close":15601.3574},{"date":"2022-09-20","close":15738.6123},{"date":"2022-09-21","close":15555.6064},{"date":"2022-09-22","close":15601.3574},{"date":"2022-09-23","close":15601.3574},{"date":"2022-09-26","close":15372.5986},{"date":"2022-09-27","close":15372.5986},{"date":"2022-09-28","close":15281.0957},{"date":"2022-09-29","close":15555.6064},{"date":"2022-09-30","close":15326.8457},{"date":"2022-10-04","close":15555.6064},{"date":"2022-10-05","close":15509.8535},{"date":"2022-10-06","close":15555.6064},{"date":"2022-10-07","close":15647.1094},{"date":"2022-10-11","close":15601.3574},{"date":"2022-10-12","close":15601.3574},{"date":"2022-10-13","close":15555.6064},{"date":"2022-10-14","close":15692.8623},{"date":"2022-10-17","close":15601.3574},{"date":"2022-10-18","close":15967.3721},{"date":"2022-10-19","close":15921.6211},{"date":"2022-10-20","close":15921.6211},{"date":"2022-10-21","close":15738.6123},{"date":"2022-10-24","close":15784.3652},{"date":"2022-10-25","close":15738.6123},{"date":"2022-10-26","close":15784.3652},{"date":"2022-10-27","close":15784.3652},{"date":"2022-10-28","close":15830.1172},{"date":"2022-10-31","close":15738.6123},{"date":"2022-11-01","close":15830.1172},{"date":"2022-11-02","close":15830.1172},{"date":"2022-11-03","close":15830.1172},{"date":"2022-11-04","close":15875.8672},{"date":"2022-11-07","close":15784.3652},{"date":"2022-11-08","close":15784.3652},{"date":"2022-11-09","close":15830.1172},{"date":"2022-11-10","close":15875.8672},{"date":"2022-11-11","close":16196.1309},{"date":"2022-11-14","close":16104.6289},{"date":"2022-11-15","close":16104.6289},{"date":"2022-11-16","close":16104.6289},{"date":"2022-11-17","close":16058.876},{"date":"2022-11-18","close":16104.6289},{"date":"2022-11-21","close":16058.876},{"date":"2022-11-22","close":16058.876},{"date":"2022-11-23","close":16104.6289},{"date":"2022-11-24","close":16104.6289},{"date":"2022-11-25","close":16104.6289},{"date":"2022-11-28","close":16058.876},{"date":"2022-11-29","close":16058.876},{"date":"2022-11-30","close":16058.876},{"date":"2022-12-01","close":16104.6289},{"date":"2022-12-02","close":16150.3789},{"date":"2022-12-05","close":16150.3789},{"date":"2022-12-06","close":16104.6289},{"date":"2022-12-07","close":16150.3789},{"date":"2022-12-08","close":16104.6289},{"date":"2022-12-09","close":16104.6289},{"date":"2022-12-12","close":16196.1309},{"date":"2022-12-13","close":16196.1309},{"date":"2022-12-14","close":16562.1465},{"date":"2022-12-15","close":16516.3945},{"date":"2022-12-16","close":16333.3877},{"date":"2022-12-19","close":16058.876},{"date":"2022-12-20","close":16058.876},{"date":"2022-12-21","close":16104.6289},{"date":"2022-12-22","close":16150.3789},{"date":"2022-12-23","close":16058.876},{"date":"2022-12-26","close":16058.876},{"date":"2022-12-27","close":16058.876},{"date":"2022-12-28","close":16291.6113},{"date":"2022-12-29","close":16384.709},{"date":"2023-01-02","close":16338.1611},{"date":"2023-01-03","close":16338.1611},{"date":"2023-01-04","close":16384.709},{"date":"2023-01-05","close":16291.6113},{"date":"2023-01-06","close":16291.6113},{"date":"2023-01-09","close":16338.1611},{"date":"2023-01-10","close":16384.709},{"date":"2023-01-11","close":16384.709},{"date":"2023-01-12","close":16338.1611},{"date":"2023-01-13","close":16338.1611},{"date":"2023-01-16","close":16291.6113},{"date":"2023-01-17","close":16151.9697},{"date":"2023-01-18","close":16151.9697},{"date":"2023-01-19","close":16105.4238},{"date":"2023-01-20","close":16151.9697},{"date":"2023-01-25","close":16217.1377},{"date":"2023-01-26","close":16226.4473},{"date":"2023-01-27","close":16291.6113},{"date":"2023-01-30","close":16198.5186},{"date":"2023-01-31","close":16291.6113},{"date":"2023-02-01","close":16263.6855},{"date":"2023-02-02","close":16338.1611},{"date":"2023-02-03","close":16254.376},{"date":"2023-02-06","close":16207.8262},{"date":"2023-02-07","close":16217.1377},{"date":"2023-02-08","close":16310.2305},{"date":"2023-02-09","close":16207.8262},{"date":"2023-02-10","close":16161.2803},{"date":"2023-02-13","close":16124.043},{"date":"2023-02-14","close":16068.1855},{"date":"2023-02-15","close":15863.377},{"date":"2023-02-16","close":15788.9004},{"date":"2023-02-17","close":15677.1865},{"date":"2023-02-20","close":15919.2324},{"date":"2023-02-21","close":16058.876},{"date":"2023-02-22","close":16058.876},{"date":"2023-02-23","close":16058.876},{"date":"2023-02-24","close":16012.3271},{"date":"2023-02-27","close":15816.8291},{"date":"2023-02-28","close":15984.4004},{"date":"2023-03-02","close":15900.6133},{"date":"2023-03-03","close":15807.5205},{"date":"2023-03-06","close":15798.21},{"date":"2023-03-07","close":15937.8516},{"date":"2023-03-08","close":15947.1621},{"date":"2023-03-09","close":15928.543},{"date":"2023-03-10","close":15826.1396},{"date":"2023-03-13","close":15686.4951},{"date":"2023-03-14","close":15221.0205},{"date":"2023-03-15","close":15369.9736},{"date":"2023-03-16","close":15500.3066},{"date":"2023-03-17","close":15528.2344},{"date":"2023-03-20","close":15537.5439},{"date":"2023-03-21","close":15500.3066},{"date":"2023-03-22","close":15425.8291},{"date":"2023-03-23","close":15323.4258},{"date":"2023-03-24","close":15286.1885},{"date":"2023-03-27","close":15090.6875},{"date":"2023-03-28","close":15146.5459},{"date":"2023-03-29","close":15118.6172},{"date":"2023-03-30","close":15193.0938},{"date":"2023-03-31","close":15211.7109},{"date":"2023-04-03","close":15267.5684},{"date":"2023-04-04","close":15267.5684},{"date":"2023-04-05","close":15463.0684},{"date":"2023-04-06","close":15472.3779},{"date":"2023-04-07","close":15342.0449},{"date":"2023-04-10","close":15295.498},{"date":"2023-04-11","close":15323.4258},{"date":"2023-04-12","close":15435.1387},{"date":"2023-04-13","close":15435.1387},{"date":"2023-04-14","close":15453.7588},{"date":"2023-04-17","close":15407.2109},{"date":"2023-04-18","close":15416.5195},{"date":"2023-04-19","close":15425.8291},{"date":"2023-04-20","close":15314.1162},{"date":"2023-04-21","close":15267.5684},{"date":"2023-04-24","close":15221.0205},{"date":"2023-04-25","close":15099.9971},{"date":"2023-04-26","close":15099.9971},{"date":"2023-04-27","close":15109.3066},{"date":"2023-04-28","close":15053.4502},{"date":"2023-05-02","close":15137.2363},{"date":"2023-05-03","close":15137.2363},{"date":"2023-05-04","close":15127.9268},{"date":"2023-05-08","close":15127.9268},{"date":"2023-05-09","close":15118.6172},{"date":"2023-05-10","close":15127.9268},{"date":"2023-05-11","close":15127.9268},{"date":"2023-05-12","close":15118.6172},{"date":"2023-05-15","close":15072.0693},{"date":"2023-05-16","close":15044.1406},{"date":"2023-05-17","close":15118.6172},{"date":"2023-05-18","close":15081.3789},{"date":"2023-05-19","close":15006.9023},{"date":"2023-05-22","close":15006.9023},{"date":"2023-05-23","close":14960.3564},{"date":"2023-05-24","close":14932.4268},{"date":"2023-05-25","close":14932.4268},{"date":"2023-05-26","close":14895.1885},{"date":"2023-05-30","close":14830.0225},{"date":"2023-05-31","close":14960.3564},{"date":"2023-06-01","close":14895.1885},{"date":"2023-06-02","close":14811.4033},{"date":"2023-06-05","close":14811.4033},{"date":"2023-06-07","close":14876.5693},{"date":"2023-06-08","close":14848.6416},{"date":"2023-06-09","close":14848.6416},{"date":"2023-06-12","close":14606.5947},{"date":"2023-06-13","close":14383.167},{"date":"2023-06-14","close":14243.5234},{"date":"2023-06-15","close":14150.4297},{"date":"2023-06-16","close":14243.5234},{"date":"2023-06-19","close":14243.5234},{"date":"2023-06-20","close":14122.501},{"date":"2023-06-21","close":13945.6211},{"date":"2023-06-22","close":13927.001},{"date":"2023-06-23","close":13638.4072},{"date":"2023-06-26","close":13722.1924},{"date":"2023-06-27","close":13731.502},{"date":"2023-06-28","close":13731.502},{"date":"2023-06-29","close":13684.9551},{"date":"2023-06-30","close":13675.6455},{"date":"2023-07-03","close":13759.4307},{"date":"2023-07-04","close":13666.3359},{"date":"2023-07-05","close":13619.7891},{"date":"2023-07-06","close":13303.2656},{"date":"2023-07-07","close":12930.8867},{"date":"2023-07-10","close":12940.1953},{"date":"2023-07-11","close":12958.8145},{"date":"2023-07-12","close":12865.7188},{"date":"2023-07-13","close":12940.1953},{"date":"2023-07-14","close":12837.791},{"date":"2023-07-17","close":12893.6475},{"date":"2023-07-18","close":12688.8389},{"date":"2023-07-19","close":12651.6006},{"date":"2023-07-20","close":12679.5293},{"date":"2023-07-21","close":12977.4336},{"date":"2023-07-24","close":12586.4355},{"date":"2023-07-25","close":12204.7451},{"date":"2023-07-26","close":11823.0566},{"date":"2023-07-27","close":12325.7686},{"date":"2023-07-28","close":12632.9824},{"date":"2023-07-31","close":12698.1484},{"date":"2023-08-01","close":13117.0762},{"date":"2023-08-02","close":12930.8867},{"date":"2023-08-03","close":12977.4336},{"date":"2023-08-04","close":13703.5732},{"date":"2023-08-07","close":13461.5273},{"date":"2023-08-08","close":13917.6914},{"date":"2023-08-09","close":14048.0244},{"date":"2023-08-10","close":14122.501},{"date":"2023-08-11","close":14094.5723},{"date":"2023-08-14","close":14299.3818},{"date":"2023-08-16","close":14057.334},{"date":"2023-08-17","close":13964.2402},{"date":"2023-08-18","close":13945.6211},{"date":"2023-08-21","close":13629.0977},{"date":"2023-08-22","close":13684.9551},{"date":"2023-08-23","close":14085.2627},{"date":"2023-08-24","close":13936.3115},{"date":"2023-08-25","close":13815.2881},{"date":"2023-08-28","close":13945.6211},{"date":"2023-08-29","close":13796.6699},{"date":"2023-08-30","close":13750.1211},{"date":"2023-08-31","close":13684.9551},{"date":"2023-09-01","close":13359.123},{"date":"2023-09-04","close":13061.2178},{"date":"2023-09-05","close":12921.5771},{"date":"2023-09-06","close":13117.0762},{"date":"2023-09-07","close":13200.8613},{"date":"2023-09-08","close":13359.123},{"date":"2023-09-11","close":13573.2412},{"date":"2023-09-12","close":13619.7891},{"date":"2023-09-13","close":13480.1455},{"date":"2023-09-14","close":13489.4551},{"date":"2023-09-15","close":13582.5508},{"date":"2023-09-18","close":13368.4326},{"date":"2023-09-19","close":13275.3369},{"date":"2023-09-20","close":13182.2422},{"date":"2023-09-21","close":12940.1953},{"date":"2023-09-22","close":12865.7188},{"date":"2023-09-25","close":12819.1729},{"date":"2023-09-26","close":12800.5537},{"date":"2023-09-27","close":12958.8145},{"date":"2023-10-04","close":12726.0771},{"date":"2023-10-05","close":12660.9102},{"date":"2023-10-06","close":12819.1729},{"date":"2023-10-10","close":12437.4834},{"date":"2023-10-11","close":12577.125},{"date":"2023-10-12","close":12754.0059},{"date":"2023-10-13","close":12660.9102},{"date":"2023-10-16","close":12353.6973},{"date":"2023-10-17","close":12437.4834},{"date":"2023-10-18","close":12465.4111},{"date":"2023-10-19","close":12269.9121},{"date":"2023-10-20","close":12297.8398},{"date":"2023-10-23","close":12372.3164},{"date":"2023-10-24","close":12381.626},{"date":"2023-10-25","close":12530.5771},{"date":"2023-10-26","close":12595.7451},{"date":"2023-10-27","close":12567.8154},{"date":"2023-10-30","close":12940.1953},{"date":"2023-10-31","close":13079.8369},{"date":"2023-11-01","close":13266.0273},{"date":"2023-11-02","close":13219.4805},{"date":"2023-11-03","close":13387.0508},{"date":"2023-11-06","close":13722.1924},{"date":"2023-11-07","close":13498.7646},{"date":"2023-11-08","close":13526.6934},{"date":"2023-11-09","close":13387.0508},{"date":"2023-11-10","close":13303.2656},{"date":"2023-11-13","close":13145.0049},{"date":"2023-11-14","close":13256.7188},{"date":"2023-11-15","close":13414.9795},{"date":"2023-11-16","close":13526.6934},{"date":"2023-11-17","close":13508.0742},{"date":"2023-11-20","close":13638.4072},{"date":"2023-11-21","close":13582.5508},{"date":"2023-11-22","close":13647.7168},{"date":"2023-11-23","close":13554.6221},{"date":"2023-11-24","close":13480.1455},{"date":"2023-11-27","close":13340.5039},{"date":"2023-11-28","close":13247.4082},{"date":"2023-11-29","close":12977.4336},{"date":"2023-11-30","close":13014.6719},{"date":"2023-12-01","close":12921.5771},{"date":"2023-12-04","close":13154.3145},{"date":"2023-12-05","close":13396.3604},{"date":"2023-12-06","close":13498.7646},{"date":"2023-12-07","close":13442.9082},{"date":"2023-12-08","close":13321.8848},{"date":"2023-12-11","close":13442.9082},{"date":"2023-12-12","close":13405.6699},{"date":"2023-12-13","close":13591.8594},{"date":"2023-12-14","close":13517.3838},{"date":"2023-12-15","close":13554.6221},{"date":"2023-12-18","close":13684.9551},{"date":"2023-12-19","close":13871.1445},{"date":"2023-12-20","close":13917.6914},{"date":"2023-12-21","close":13768.7412},{"date":"2023-12-22","close":13778.0508},{"date":"2023-12-26","close":13880.4541},{"date":"2023-12-27","close":14279.4824},{"date":"2023-12-28","close":14288.9834},{"date":"2024-01-02","close":14583.5029},{"date":"2024-01-03","close":14697.5107},{"date":"2024-01-04","close":14612.0049},{"date":"2024-01-05","close":14450.4941},{"date":"2024-01-08","close":14355.4873},{"date":"2024-01-09","close":14431.4922},{"date":"2024-01-10","close":14688.0107},{"date":"2024-01-11","close":14431.4922},{"date":"2024-01-12","close":14345.9863},{"date":"2024-01-15","close":14174.9746},{"date":"2024-01-16","close":14079.9688},{"date":"2024-01-17","close":13813.9502},{"date":"2024-01-18","close":13813.9502},{"date":"2024-01-19","close":13690.4414},{"date":"2024-01-22","close":13671.4404},{"date":"2024-01-23","close":13728.4434},{"date":"2024-01-24","close":13585.9346},{"date":"2024-01-25","close":13528.9297},{"date":"2024-01-26","close":13576.4336},{"date":"2024-01-29","close":13633.4375},{"date":"2024-01-30","close":13823.4502},{"date":"2024-01-31","close":13680.9414},{"date":"2024-02-01","close":14041.9658},{"date":"2024-02-02","close":14155.9736},{"date":"2024-02-05","close":14317.4844},{"date":"2024-02-06","close":14174.9746},{"date":"2024-02-07","close":14174.9746},{"date":"2024-02-08","close":14260.4805},{"date":"2024-02-13","close":14089.4688},{"date":"2024-02-14","close":14317.4844},{"date":"2024-02-15","close":14231.9785},{"date":"2024-02-16","close":14203.4766},{"date":"2024-02-19","close":14583.5029},{"date":"2024-02-20","close":14440.9932},{"date":"2024-02-21","close":14345.9863},{"date":"2024-02-22","close":14241.4795},{"date":"2024-02-23","close":14184.4756},{"date":"2024-02-26","close":14117.9707},{"date":"2024-02-27","close":13832.9512},{"date":"2024-02-28","close":13937.458},{"date":"2024-02-29","close":13547.9316},{"date":"2024-03-04","close":13547.9316},{"date":"2024-03-05","close":13680.9414},{"date":"2024-03-06","close":13642.9385},{"date":"2024-03-07","close":13614.4365},{"date":"2024-03-08","close":13585.9346},{"date":"2024-03-11","close":13699.9424},{"date":"2024-03-12","close":13680.9414},{"date":"2024-03-13","close":13671.4404},{"date":"2024-03-14","close":13756.9453},{"date":"2024-03-15","close":13804.4492},{"date":"2024-03-18","close":13861.4531},{"date":"2024-03-19","close":13652.4395},{"date":"2024-03-20","close":13642.9385},{"date":"2024-03-21","close":13804.4492},{"date":"2024-03-22","close":13832.9512},{"date":"2024-03-25","close":13870.9541},{"date":"2024-03-26","close":13870.9541},{"date":"2024-03-27","close":13899.4561},{"date":"2024-03-28","close":13775.9473},{"date":"2024-03-29","close":13813.9502},{"date":"2024-04-01","close":13870.9541},{"date":"2024-04-02","close":13699.9424},{"date":"2024-04-03","close":13851.9531},{"date":"2024-04-04","close":13794.9482},{"date":"2024-04-05","close":13642.9385},{"date":"2024-04-08","close":13604.9355},{"date":"2024-04-09","close":13576.4336},{"date":"2024-04-11","close":13490.9277},{"date":"2024-04-12","close":13433.9238},{"date":"2024-04-15","close":13072.8994},{"date":"2024-04-16","close":13044.3975},{"date":"2024-04-17","close":13015.8955},{"date":"2024-04-18","close":13025.3955},{"date":"2024-04-19","close":12911.3877},{"date":"2024-04-22","close":13101.4014},{"date":"2024-04-23","close":13120.4014},{"date":"2024-04-24","close":13177.4062},{"date":"2024-04-25","close":13177.4062},{"date":"2024-04-26","close":13139.4033},{"date":"2024-04-29","close":13167.9053},{"date":"2024-04-30","close":13433.9238},{"date":"2024-05-02","close":13509.9287},{"date":"2024-05-03","close":13661.9395},{"date":"2024-05-07","close":13671.4404},{"date":"2024-05-08","close":13728.4434},{"date":"2024-05-09","close":13699.9424},{"date":"2024-05-10","close":13642.9385},{"date":"2024-05-13","close":13728.4434},{"date":"2024-05-14","close":13709.4424},{"date":"2024-05-16","close":13690.4414},{"date":"2024-05-17","close":13737.9443},{"date":"2024-05-20","close":13984.9619},{"date":"2024-05-21","close":14193.9756},{"date":"2024-05-22","close":14231.9785},{"date":"2024-05-23","close":14364.9873},{"date":"2024-05-24","close":14298.4834},{"date":"2024-05-27","close":14117.9707},{"date":"2024-05-28","close":14146.4727},{"date":"2024-05-29","close":13918.457},{"date":"2024-05-30","close":13728.4434},{"date":"2024-05-31","close":13756.9453},{"date":"2024-06-03","close":13785.4482},{"date":"2024-06-04","close":13851.9531},{"date":"2024-06-05","close":13851.9531},{"date":"2024-06-07","close":13690.4414},{"date":"2024-06-10","close":13595.4346},{"date":"2024-06-11","close":13490.9277},{"date":"2024-06-12","close":13490.9277},{"date":"2024-06-13","close":13528.9297},{"date":"2024-06-14","close":13490.9277},{"date":"2024-06-17","close":13519.4297},{"date":"2024-06-18","close":13405.4219},{"date":"2024-06-19","close":13490.9277},{"date":"2024-06-20","close":13462.4258},{"date":"2024-06-21","close":13490.9277},{"date":"2024-06-24","close":13481.4277},{"date":"2024-06-25","close":13452.9248},{"date":"2024-06-26","close":14155.9736},{"date":"2024-06-27","close":13908.9561},{"date":"2024-06-28","close":13747.4453},{"date":"2024-07-01","close":13975.4609},{"date":"2024-07-02","close":13804.4492},{"date":"2024-07-03","close":13490.9277},{"date":"2024-07-04","close":13690.4414},{"date":"2024-07-05","close":13557.4316},{"date":"2024-07-08","close":13690.4414},{"date":"2024-07-09","close":13690.4414},{"date":"2024-07-10","close":13984.9619},{"date":"2024-07-11","close":13918.457},{"date":"2024-07-12","close":14146.4727},{"date":"2024-07-15","close":14022.9639},{"date":"2024-07-16","close":14041.9658},{"date":"2024-07-17","close":14488.4971},{"date":"2024-07-18","close":14412.4912},{"date":"2024-07-19","close":14402.9902},{"date":"2024-07-22","close":14431.4922},{"date":"2024-07-23","close":14393.4893},{"date":"2024-07-24","close":14421.9922},{"date":"2024-07-25","close":14431.4922},{"date":"2024-07-26","close":14602.5039},{"date":"2024-07-29","close":14459.9941},{"date":"2024-07-30","close":14051.4668},{"date":"2024-07-31","close":13661.9395},{"date":"2024-08-01","close":13823.4502},{"date":"2024-08-02","close":13395.9209},{"date":"2024-08-05","close":12559.8633},{"date":"2024-08-06","close":12844.8838},{"date":"2024-08-07","close":13272.4131},{"date":"2024-08-08","close":13424.4229},{"date":"2024-08-09","close":13348.418},{"date":"2024-08-12","close":13405.4219},{"date":"2024-08-13","close":13319.915},{"date":"2024-08-14","close":13357.918},{"date":"2024-08-16","close":13158.4043},{"date":"2024-08-19","close":13158.4043},{"date":"2024-08-20","close":13177.4062},{"date":"2024-08-21","close":13177.4062},{"date":"2024-08-22","close":13072.8994},{"date":"2024-08-23","close":13148.9043},{"date":"2024-08-26","close":12901.8877},{"date":"2024-08-27","close":12863.8848},{"date":"2024-08-28","close":12892.3867},{"date":"2024-08-29","close":12806.8809},{"date":"2024-08-30","close":12873.3857},{"date":"2024-09-02","close":12977.8926},{"date":"2024-09-03","close":12901.8877},{"date":"2024-09-04","close":12559.8633},{"date":"2024-09-05","close":12483.8584},{"date":"2024-09-06","close":12417.3535},{"date":"2024-09-09","close":12417.3535},{"date":"2024-09-10","close":12483.8584},{"date":"2024-09-11","close":12436.3555},{"date":"2024-09-12","close":12673.8721},{"date":"2024-09-13","close":12645.3701},{"date":"2024-09-19","close":12749.876},{"date":"2024-09-20","close":12759.377},{"date":"2024-09-23","close":12835.3828},{"date":"2024-09-24","close":12835.3828},{"date":"2024-09-25","close":12844.8838},{"date":"2024-09-26","close":12854.3838},{"date":"2024-09-27","close":12787.8789},{"date":"2024-09-30","close":12692.873},{"date":"2024-10-02","close":12569.3643},{"date":"2024-10-04","close":12559.8633},{"date":"2024-10-07","close":12607.3672},{"date":"2024-10-08","close":12540.8623},{"date":"2024-10-10","close":12702.374},{"date":"2024-10-11","close":12892.3867},{"date":"2024-10-14","close":12835.3828},{"date":"2024-10-15","close":12892.3867},{"date":"2024-10-16","close":13139.4033},{"date":"2024-10-17","close":13091.9004},{"date":"2024-10-18","close":13072.8994},{"date":"2024-10-21","close":12930.3887},{"date":"2024-10-22","close":12692.873},{"date":"2024-10-23","close":12730.875},{"date":"2024-10-24","close":12569.3643},{"date":"2024-10-25","close":12483.8584},{"date":"2024-10-28","close":12455.3564},{"date":"2024-10-29","close":12464.8574},{"date":"2024-10-30","close":12597.8662},{"date":"2024-10-31","close":12825.8818},{"date":"2024-11-01","close":12531.3613},{"date":"2024-11-04","close":12692.873},{"date":"2024-11-05","close":12664.3711},{"date":"2024-11-06","close":12597.8662},{"date":"2024-11-07","close":12531.3613},{"date":"2024-11-08","close":12559.8633},{"date":"2024-11-11","close":12407.8535},{"date":"2024-11-12","close":11913.8184},{"date":"2024-11-13","close":11913.8184},{"date":"2024-11-14","close":11609.7988},{"date":"2024-11-15","close":11704.8047},{"date":"2024-11-18","close":11590.7969},{"date":"2024-11-19","close":11628.7998},{"date":"2024-11-20","close":11628.7998},{"date":"2024-11-21","close":11619.2988},{"date":"2024-11-22","close":11590.7969},{"date":"2024-11-25","close":11695.3047},{"date":"2024-11-26","close":11723.8057},{"date":"2024-11-27","close":11742.8076},{"date":"2024-11-28","close":11856.8154},{"date":"2024-11-29","close":11590.7969},{"date":"2024-12-02","close":11467.2891},{"date":"2024-12-03","close":11543.2939},{"date":"2024-12-04","close":11372.2822},{"date":"2024-12-05","close":11305.7773},{"date":"2024-12-06","close":11201.2705},{"date":"2024-12-09","close":10792.7422},{"date":"2024-12-10","close":10992.2559},{"date":"2024-12-11","close":11201.2705},{"date":"2024-12-12","close":11239.2734},{"date":"2024-12-13","close":11353.2803},{"date":"2024-12-16","close":11391.2832},{"date":"2024-12-17","close":11381.7822},{"date":"2024-12-18","close":11372.2822},{"date":"2024-12-19","close":11372.2822},{"date":"2024-12-20","close":11258.2744},{"date":"2024-12-23","close":11486.29},{"date":"2024-12-24","close":11514.791},{"date":"2024-12-26","close":11533.793},{"date":"2024-12-27","close":11572.7578},{"date":"2024-12-30","close":11504.5684},{"date":"2025-01-02","close":11563.0166},{"date":"2025-01-03","close":11640.9482},{"date":"2025-01-06","close":11650.6895},{"date":"2025-01-07","close":11728.6201},{"date":"2025-01-08","close":11894.2236},{"date":"2025-01-09","close":11874.7412},{"date":"2025-01-10","close":11826.0342},{"date":"2025-01-13","close":11865.0},{"date":"2025-01-14","close":11845.5166},{"date":"2025-01-15","close":11748.1035},{"date":"2025-01-16","close":11699.3965},{"date":"2025-01-17","close":11757.8447},{"date":"2025-01-20","close":11718.8789},{"date":"2025-01-21","close":11640.9482},{"date":"2025-01-22","close":11640.9482},{"date":"2025-01-23","close":11582.5},{"date":"2025-01-24","close":11533.793},{"date":"2025-01-31","close":11475.3447},{"date":"2025-02-03","close":11300.0},{"date":"2025-02-04","close":11329.2236},{"date":"2025-02-05","close":11407.1553},{"date":"2025-02-06","close":11426.6377},{"date":"2025-02-07","close":11338.9648},{"date":"2025-02-10","close":11300.0},{"date":"2025-02-11","close":11358.4482},{"date":"2025-02-12","close":11222.0684},{"date":"2025-02-13","close":11241.5518},{"date":"2025-02-14","close":11261.0342},{"date":"2025-02-17","close":11212.3271},{"date":"2025-02-18","close":11183.1035},{"date":"2025-02-19","close":11212.3271},{"date":"2025-02-20","close":11183.1035},{"date":"2025-02-21","close":11212.3271},{"date":"2025-02-24","close":11261.0342},{"date":"2025-02-25","close":11251.293},{"date":"2025-02-26","close":11300.0},{"date":"2025-02-27","close":11348.707},{"date":"2025-02-28","close":11183.1035},{"date":"2025-03-04","close":11153.8789},{"date":"2025-03-05","close":11202.5859},{"date":"2025-03-06","close":11183.1035},{"date":"2025-03-07","close":11261.0342},{"date":"2025-03-10","close":11202.5859},{"date":"2025-03-11","close":11163.6201},{"date":"2025-03-12","close":11192.8447},{"date":"2025-03-13","close":11173.3613},{"date":"2025-03-14","close":11222.0684},{"date":"2025-03-17","close":11212.3271},{"date":"2025-03-18","close":11212.3271},{"date":"2025-03-19","close":11202.5859},{"date":"2025-03-20","close":11241.5518},{"date":"2025-03-21","close":11183.1035},{"date":"2025-03-24","close":11231.8096},{"date":"2025-03-25","close":11124.6553},{"date":"2025-03-26","close":11241.5518},{"date":"2025-03-27","close":11202.5859},{"date":"2025-03-28","close":11114.9131},{"date":"2025-03-31","close":10851.8965},{"date":"2025-04-01","close":10881.1201},{"date":"2025-04-02","close":10881.1201},{"date":"2025-04-03","close":10842.1553},{"date":"2025-04-04","close":10773.9648},{"date":"2025-04-07","close":10442.7588},{"date":"2025-04-08","close":10462.2412},{"date":"2025-04-09","close":10286.8965},{"date":"2025-04-10","close":10608.3613},{"date":"2025-04-11","close":11046.7236},{"date":"2025-04-14","close":10978.5342},{"date":"2025-04-15","close":11007.7578},{"date":"2025-04-16","close":11056.4648},{"date":"2025-04-17","close":11056.4648},{"date":"2025-04-18","close":11105.1719},{"date":"2025-04-21","close":11426.6377},{"date":"2025-04-22","close":11368.1895},{"date":"2025-04-23","close":11368.1895},{"date":"2025-04-24","close":11329.2236},{"date":"2025-04-25","close":11368.1895},{"date":"2025-04-28","close":11407.1553},{"date":"2025-04-29","close":11426.6377},{"date":"2025-04-30","close":11426.6377},{"date":"2025-05-02","close":11475.3447},{"date":"2025-05-07","close":11387.6719},{"date":"2025-05-08","close":11377.9307},{"date":"2025-05-09","close":11241.5518},{"date":"2025-05-12","close":11251.293},{"date":"2025-05-13","close":11261.0342},{"date":"2025-05-14","close":11222.0684},{"date":"2025-05-15","close":11202.5859},{"date":"2025-05-16","close":11173.3613},{"date":"2025-05-19","close":11046.7236},{"date":"2025-05-20","close":10890.8613},{"date":"2025-05-21","close":10959.0518},{"date":"2025-05-22","close":11036.9824},{"date":"2025-05-23","close":10920.0859},{"date":"2025-05-26","close":11017.5},{"date":"2025-05-27","close":10978.5342},{"date":"2025-05-28","close":11144.1377},{"date":"2025-05-29","close":11397.4131},{"date":"2025-05-30","close":11485.0859},{"date":"2025-06-02","close":11475.3447},{"date":"2025-06-04","close":11494.8271},{"date":"2025-06-05","close":11504.5684},{"date":"2025-06-09","close":11709.1377},{"date":"2025-06-10","close":11767.5859},{"date":"2025-06-11","close":11757.8447},{"date":"2025-06-12","close":11787.0684},{"date":"2025-06-13","close":11533.793},{"date":"2025-06-16","close":11670.1719},{"date":"2025-06-17","close":11494.8271},{"date":"2025-06-18","close":11533.793},{"date":"2025-06-19","close":11631.207},{"date":"2025-06-20","close":11670.1719},{"date":"2025-06-23","close":11582.5},{"date":"2025-06-24","close":11738.3613},{"date":"2025-06-25","close":11777.3271},{"date":"2025-06-26","close":11660.4307},{"date":"2025-06-27","close":11777.3271},{"date":"2025-06-30","close":11962.4131},{"date":"2025-07-01","close":12030.6035},{"date":"2025-07-02","close":12011.1201},{"date":"2025-07-03","close":12274.1377},{"date":"2025-07-04","close":12478.7061},{"date":"2025-07-07","close":12381.293},{"date":"2025-07-08","close":11913.707},{"date":"2025-07-09","close":12235.1719},{"date":"2025-07-10","close":12507.9307},{"date":"2025-07-11","close":12615.0859},{"date":"2025-07-14","close":12790.4307},{"date":"2025-07-15","close":12702.7578},{"date":"2025-07-16","close":12585.8613},{"date":"2025-07-17","close":12693.0166},{"date":"2025-07-18","close":12468.9648},{"date":"2025-07-21","close":12391.0342},{"date":"2025-07-22","close":12371.5518},{"date":"2025-07-23","close":12118.2754},{"date":"2025-07-24","close":11991.6377},{"date":"2025-07-25","close":11767.5859},{"date":"2025-07-28","close":11757.8447},{"date":"2025-07-29","close":11874.7412},{"date":"2025-07-30","close":11865.0},{"date":"2025-07-31","close":11689.6553},{"date":"2025-08-01","close":11592.2412},{"date":"2025-08-04","close":11660.4307},{"date":"2025-08-05","close":11718.8789},{"date":"2025-08-06","close":11748.1035},{"date":"2025-08-07","close":11631.207},{"date":"2025-08-08","close":11524.0518},{"date":"2025-08-11","close":11280.5166},{"date":"2025-08-12","close":11300.0},{"date":"2025-08-13","close":11241.5518},{"date":"2025-08-14","close":11231.8096},{"date":"2025-08-18","close":11105.1719},{"date":"2025-08-19","close":11144.1377},{"date":"2025-08-20","close":10988.2754},{"date":"2025-08-21","close":10881.1201},{"date":"2025-08-22","close":10744.7412},{"date":"2025-08-25","close":10696.0342},{"date":"2025-08-26","close":10618.1035},{"date":"2025-08-27","close":10491.4648},{"date":"2025-08-28","close":10569.3965},{"date":"2025-08-29","close":10306.3789},{"date":"2025-09-01","close":9984.9131},{"date":"2025-09-02","close":10014.1377},{"date":"2025-09-03","close":10160.2588},{"date":"2025-09-04","close":10218.707},{"date":"2025-09-05","close":10218.707},{"date":"2025-09-08","close":10267.4131},{"date":"2025-09-09","close":10510.9482},{"date":"2025-09-10","close":10520.6895},{"date":"2025-09-11","close":10588.8789},{"date":"2025-09-12","close":10618.1035},{"date":"2025-09-15","close":10735.0},{"date":"2025-09-16","close":10861.6377},{"date":"2025-09-17","close":10657.0684},{"date":"2025-09-18","close":10730.1289},{"date":"2025-09-19","close":11220.0},{"date":"2025-09-22","close":10812.9307},{"date":"2025-09-23","close":10812.9307},{"date":"2025-09-24","close":10588.8789},{"date":"2025-09-25","close":10452.5},{"date":"2025-09-26","close":10306.3789},{"date":"2025-09-29","close":10345.3447},{"date":"2025-09-30","close":10267.4131},{"date":"2025-10-01","close":10355.0859},{"date":"2025-10-02","close":10540.1719},{"date":"2025-10-10","close":10559.6553},{"date":"2025-10-13","close":10540.1719},{"date":"2025-10-14","close":10423.2754},{"date":"2025-10-15","close":10530.4307},{"date":"2025-10-16","close":10452.5},{"date":"2025-10-17","close":10355.0859},{"date":"2025-10-20","close":10325.8613},{"date":"2025-10-21","close":10228.4482},{"date":"2025-10-22","close":10442.7588},{"date":"2025-10-23","close":10403.793},{"date":"2025-10-24","close":10540.1719},{"date":"2025-10-27","close":11261.0342},{"date":"2025-10-28","close":11202.5859},{"date":"2025-10-29","close":11202.5859},{"date":"2025-10-30","close":11046.7236},{"date":"2025-10-31","close":11105.1719},{"date":"2025-11-03","close":11095.4307},{"date":"2025-11-04","close":11036.9824},{"date":"2025-11-05","close":11231.8096},{"date":"2025-11-06","close":11124.6553},{"date":"2025-11-07","close":11251.293},{"date":"2025-11-10","close":11407.1553},{"date":"2025-11-11","close":11183.1035},{"date":"2025-11-12","close":11329.2236},{"date":"2025-11-13","close":11387.6719},{"date":"2025-11-14","close":11261.0342},{"date":"2025-11-17","close":11144.1377},{"date":"2025-11-18","close":11144.1377},{"date":"2025-11-19","close":11046.7236},{"date":"2025-11-20","close":11202.5859},{"date":"2025-11-21","close":11085.6895},{"date":"2025-11-24","close":11105.1719},{"date":"2025-11-25","close":10978.5342},{"date":"2025-11-26","close":11105.1719},{"date":"2025-11-27","close":11085.6895},{"date":"2025-11-28","close":11212.3271},{"date":"2025-12-01","close":11261.0342},{"date":"2025-12-02","close":11338.9648},{"date":"2025-12-03","close":11387.6719},{"date":"2025-12-04","close":11280.5166},{"date":"2025-12-05","close":11309.7412},{"date":"2025-12-08","close":11309.7412},{"date":"2025-12-09","close":11338.9648},{"date":"2025-12-10","close":11270.7754},{"date":"2025-12-11","close":11426.6377},{"date":"2025-12-12","close":11319.4824},{"date":"2025-12-15","close":11348.707},{"date":"2025-12-16","close":11358.4482},{"date":"2025-12-17","close":11338.9648},{"date":"2025-12-18","close":11251.293},{"date":"2025-12-19","close":11309.7412},{"date":"2025-12-22","close":11329.2236},{"date":"2025-12-23","close":11319.4824},{"date":"2025-12-24","close":11319.4824},{"date":"2025-12-26","close":11300.0},{"date":"2025-12-29","close":11300.0},{"date":"2025-12-30","close":11320.0},{"date":"2026-01-02","close":10860.0},{"date":"2026-01-05","close":10770.0},{"date":"2026-01-06","close":10700.0},{"date":"2026-01-07","close":10600.0},{"date":"2026-01-08","close":10540.0},{"date":"2026-01-09","close":10620.0},{"date":"2026-01-12","close":10660.0},{"date":"2026-01-13","close":10680.0},{"date":"2026-01-14","close":10660.0},{"date":"2026-01-15","close":10600.0},{"date":"2026-01-16","close":10540.0},{"date":"2026-01-19","close":10530.0},{"date":"2026-01-20","close":10700.0},{"date":"2026-01-21","close":10520.0},{"date":"2026-01-22","close":10560.0},{"date":"2026-01-23","close":10700.0},{"date":"2026-01-26","close":10900.0},{"date":"2026-01-27","close":10800.0},{"date":"2026-01-28","close":10720.0},{"date":"2026-01-29","close":10700.0},{"date":"2026-01-30","close":10710.0},{"date":"2026-02-02","close":10380.0},{"date":"2026-02-03","close":10400.0},{"date":"2026-02-04","close":10350.0},{"date":"2026-02-05","close":10390.0},{"date":"2026-02-06","close":10310.0},{"date":"2026-02-09","close":10380.0},{"date":"2026-02-10","close":10550.0},{"date":"2026-02-11","close":10680.0},{"date":"2026-02-12","close":10750.0},{"date":"2026-02-13","close":10760.0},{"date":"2026-02-19","close":11010.0},{"date":"2026-02-20","close":11160.0},{"date":"2026-02-23","close":11290.0},{"date":"2026-02-24","close":11250.0},{"date":"2026-02-25","close":11320.0},{"date":"2026-02-26","close":11090.0},{"date":"2026-02-27","close":10830.0},{"date":"2026-03-03","close":10690.0},{"date":"2026-03-04","close":10030.0},{"date":"2026-03-05","close":10410.0},{"date":"2026-03-06","close":10440.0},{"date":"2026-03-09","close":10110.0},{"date":"2026-03-10","close":10120.0},{"date":"2026-03-11","close":10240.0},{"date":"2026-03-12","close":10280.0},{"date":"2026-03-13","close":10350.0},{"date":"2026-03-16","close":10230.0},{"date":"2026-03-17","close":10300.0},{"date":"2026-03-18","close":10240.0},{"date":"2026-03-19","close":10150.0},{"date":"2026-03-20","close":10280.0},{"date":"2026-03-23","close":10070.0},{"date":"2026-03-24","close":10200.0},{"date":"2026-03-25","close":10470.0},{"date":"2026-03-26","close":10370.0},{"date":"2026-03-27","close":10450.0},{"date":"2026-03-30","close":10420.0},{"date":"2026-03-31","close":10270.0},{"date":"2026-04-01","close":10520.0},{"date":"2026-04-02","close":10390.0},{"date":"2026-04-03","close":10380.0},{"date":"2026-04-06","close":10270.0},{"date":"2026-04-07","close":10250.0},{"date":"2026-04-08","close":10370.0},{"date":"2026-04-09","close":10230.0},{"date":"2026-04-10","close":10370.0},{"date":"2026-04-13","close":10420.0},{"date":"2026-04-14","close":10450.0},{"date":"2026-04-15","close":10790.0},{"date":"2026-04-16","close":10780.0},{"date":"2026-04-17","close":11030.0},{"date":"2026-04-20","close":10970.0},{"date":"2026-04-21","close":10780.0},{"date":"2026-04-22","close":10670.0},{"date":"2026-04-23","close":10550.0},{"date":"2026-04-24","close":10630.0},{"date":"2026-04-27","close":10650.0},{"date":"2026-04-28","close":11730.0},{"date":"2026-04-29","close":11780.0},{"date":"2026-04-30","close":11860.0},{"date":"2026-05-04","close":11930.0},{"date":"2026-05-06","close":11600.0},{"date":"2026-05-07","close":11480.0},{"date":"2026-05-08","close":11280.0},{"date":"2026-05-11","close":11000.0},{"date":"2026-05-12","close":11420.0},{"date":"2026-05-13","close":11140.0},{"date":"2026-05-14","close":11450.0},{"date":"2026-05-15","close":11470.0},{"date":"2026-05-18","close":11210.0},{"date":"2026-05-19","close":11140.0},{"date":"2026-05-20","close":10830.0},{"date":"2026-05-21","close":10820.0},{"date":"2026-05-22","close":11150.0},{"date":"2026-05-26","close":10850.0},{"date":"2026-05-27","close":10540.0},{"date":"2026-05-28","close":10460.0},{"date":"2026-05-29","close":10410.0},{"date":"2026-06-01","close":10080.0},{"date":"2026-06-02","close":10120.0},{"date":"2026-06-04","close":10240.0},{"date":"2026-06-05","close":10130.0},{"date":"2026-06-08","close":10020.0},{"date":"2026-06-09","close":10110.0},{"date":"2026-06-10","close":10070.0},{"date":"2026-06-11","close":10200.0},{"date":"2026-06-12","close":10220.0},{"date":"2026-06-15","close":10240.0},{"date":"2026-06-16","close":10280.0},{"date":"2026-06-17","close":10280.0},{"date":"2026-06-18","close":10300.0},{"date":"2026-06-19","close":10140.0},{"date":"2026-06-22","close":9810.0},{"date":"2026-06-23","close":9650.0},{"date":"2026-06-24","close":9600.0},{"date":"2026-06-25","close":9450.0},{"date":"2026-06-26","close":9230.0},{"date":"2026-06-29","close":9710.0},{"date":"2026-06-30","close":9720.0},{"date":"2026-07-01","close":9750.0},{"date":"2026-07-02","close":9720.0},{"date":"2026-07-03","close":9780.0},{"date":"2026-07-06","close":9750.0},{"date":"2026-07-07","close":9770.0},{"date":"2026-07-08","close":9730.0},{"date":"2026-07-09","close":9790.0},{"date":"2026-07-10","close":10000.0},{"date":"2026-07-13","close":9950.0},{"date":"2026-07-14","close":9730.0},{"date":"2026-07-15","close":9870.0},{"date":"2026-07-16","close":10040.0},{"date":"2026-07-20","close":9920.0},{"date":"2026-07-21","close":9830.0},{"date":"2026-07-22","close":9760.0},{"date":"2026-07-23","close":9900.0},{"date":"2026-07-24","close":9840.0},{"date":"2026-07-27","close":9870.0},{"date":"2026-07-28","close":9770.0},{"date":"2026-07-29","close":9910.0},{"date":"2026-07-30","close":9990.0},{"date":"2026-07-31","close":10050.0},{"date":"2026-08-03","close":9960.0},{"date":"2026-08-04","close":10020.0},{"date":"2026-08-05","close":10070.0},{"date":"2026-08-06","close":10310.0},{"date":"2026-08-07","close":10400.0},{"date":"2026-08-10","close":10350.0},{"date":"2026-08-11","close":10410.0},{"date":"2026-08-12","close":10230.0},{"date":"2026-08-13","close":10170.0},{"date":"2026-08-14","close":10140.0},{"date":"2026-08-18","close":10040.0},{"date":"2026-08-19","close":9930.0},{"date":"2026-08-20","close":10000.0},{"date":"2026-08-21","close":9840.0},{"date":"2026-08-24","close":10040.0},{"date":"2026-08-25","close":10080.0},{"date":"2026-08-26","close":10170.0},{"date":"2026-08-27","close":10090.0},{"date":"2026-08-28","close":10170.0},{"date":"2026-08-31","close":10230.0},{"date":"2026-09-01","close":10290.0},{"date":"2026-09-02","close":10440.0},{"date":"2026-09-03","close":10390.0},{"date":"2026-09-04","close":10360.0},{"date":"2026-09-07","close":10380.0},{"date":"2026-09-08","close":10250.0},{"date":"2026-09-09","close":10370.0},{"date":"2026-09-10","close":10330.0},{"date":"2026-09-11","close":10300.0},{"date":"2026-09-14","close":10270.0},{"date":"2026-09-15","close":10180.0},{"date":"2026-09-16","close":10030.0},{"date":"2026-09-17","close":10080.0},{"date":"2026-09-18","close":10020.0},{"date":"2026-09-21","close":9940.0},{"date":"2026-09-22","close":10000.0},{"date":"2026-09-23","close":10070.0},{"date":"2026-09-28","close":10100.0},{"date":"2026-09-29","close":10050.0},{"date":"2026-09-30","close":10050.0},{"date":"2026-10-01","close":10110.0},{"date":"2026-10-02","close":10180.0},{"date":"2026-10-06","close":10180.0},{"date":"2026-10-07","close":10180.0},{"date":"2026-10-08","close":10170.0},{"date":"2026-10-12","close":10180.0},{"date":"2026-10-13","close":10350.0},{"date":"2026-10-14","close":10410.0},{"date":"2026-10-15","close":10220.0},{"date":"2026-10-16","close":10340.0},{"date":"2026-10-19","close":10390.0},{"date":"2026-10-20","close":10370.0},{"date":"2026-10-21","close":10360.0},{"date":"2026-10-22","close":10170.0},{"date":"2026-10-23","close":10120.0}],"chart_data":[{"date":"2024-10-24","open":12750,"high":12750,"low":12569,"close":12569,"volume":9924,"rsi_14":50.0,"sma_20":13464.5,"sma_60":13714.83,"sma_120":14115.5},{"date":"2024-10-25","open":12569,"high":12588,"low":12351,"close":12484,"volume":29288,"rsi_14":47.56,"sma_20":13446.0,"sma_60":13680.83,"sma_120":14109.42},{"date":"2024-10-28","open":12522,"high":12522,"low":12408,"close":12455,"volume":14940,"rsi_14":45.06,"sma_20":13425.5,"sma_60":13646.17,"sma_120":14103.42},{"date":"2024-10-29","open":12474,"high":12484,"low":12417,"close":12465,"volume":7761,"rsi_14":47.44,"sma_20":13405.0,"sma_60":13608.67,"sma_120":14097.25},{"date":"2024-10-30","open":12446,"high":12598,"low":12360,"close":12598,"volume":15122,"rsi_14":46.41,"sma_20":13395.0,"sma_60":13576.0,"sma_120":14089.92},{"date":"2024-10-31","open":12607,"high":12854,"low":12427,"close":12826,"volume":26679,"rsi_14":47.77,"sma_20":13402.0,"sma_60":13554.5,"sma_120":14083.92},{"date":"2024-11-01","open":12826,"high":12826,"low":12531,"close":12531,"volume":13464,"rsi_14":41.21,"sma_20":13400.0,"sma_60":13534.67,"sma_120":14074.0},{"date":"2024-11-04","open":12522,"high":12778,"low":12455,"close":12693,"volume":5431,"rsi_14":44.56,"sma_20":13407.0,"sma_60":13514.83,"sma_120":14065.42},{"date":"2024-11-05","open":12693,"high":12693,"low":12512,"close":12664,"volume":10813,"rsi_14":35.29,"sma_20":13410.0,"sma_60":13502.0,"sma_120":14056.08},{"date":"2024-11-06","open":12664,"high":12702,"low":12550,"close":12598,"volume":4655,"rsi_14":34.88,"sma_20":13413.0,"sma_60":13502.67,"sma_120":14046.42},{"date":"2024-11-07","open":12598,"high":12617,"low":12522,"close":12531,"volume":5670,"rsi_14":33.9,"sma_20":13404.0,"sma_60":13497.17,"sma_120":14036.67},{"date":"2024-11-08","open":12607,"high":12636,"low":12436,"close":12560,"volume":11411,"rsi_14":38.18,"sma_20":13386.5,"sma_60":13484.67,"sma_120":14026.42},{"date":"2024-11-11","open":12550,"high":12550,"low":12341,"close":12408,"volume":16336,"rsi_14":40.38,"sma_20":13364.0,"sma_60":13466.83,"sma_120":14015.0},{"date":"2024-11-12","open":12408,"high":12408,"low":11857,"close":11914,"volume":50057,"rsi_14":28.92,"sma_20":13312.5,"sma_60":13441.67,"sma_120":13999.42},{"date":"2024-11-13","open":11914,"high":12018,"low":11800,"close":11914,"volume":24430,"rsi_14":31.55,"sma_20":13248.0,"sma_60":13415.5,"sma_120":13983.42},{"date":"2024-11-14","open":11914,"high":11952,"low":11572,"close":11610,"volume":25149,"rsi_14":28.1,"sma_20":13170.0,"sma_60":13385.5,"sma_120":13962.58},{"date":"2024-11-15","open":11562,"high":11876,"low":11429,"close":11705,"volume":17793,"rsi_14":31.8,"sma_20":13098.0,"sma_60":13356.5,"sma_120":13940.75},{"date":"2024-11-18","open":11724,"high":11771,"low":11591,"close":11591,"volume":17846,"rsi_14":29.82,"sma_20":13027.5,"sma_60":13329.0,"sma_120":13917.58},{"date":"2024-11-19","open":11591,"high":11629,"low":11505,"close":11629,"volume":15087,"rsi_14":26.61,"sma_20":12971.5,"sma_60":13302.17,"sma_120":13893.58},{"date":"2024-11-20","open":11733,"high":11733,"low":11543,"close":11629,"volume":9019,"rsi_14":17.53,"sma_20":12913.5,"sma_60":13275.0,"sma_120":13870.17},{"date":"2024-11-21","open":11572,"high":11695,"low":11572,"close":11619,"volume":12897,"rsi_14":20.73,"sma_20":12863.5,"sma_60":13247.67,"sma_120":13848.25},{"date":"2024-11-22","open":11629,"high":11762,"low":11553,"close":11591,"volume":10808,"rsi_14":11.33,"sma_20":12816.5,"sma_60":13221.67,"sma_120":13825.83},{"date":"2024-11-25","open":11657,"high":11752,"low":11619,"close":11695,"volume":9994,"rsi_14":17.72,"sma_20":12776.5,"sma_60":13196.17,"sma_120":13806.33},{"date":"2024-11-26","open":11695,"high":11914,"low":11619,"close":11724,"volume":15358,"rsi_14":20.13,"sma_20":12737.5,"sma_60":13175.5,"sma_120":13788.75},{"date":"2024-11-27","open":11781,"high":11790,"low":11657,"close":11743,"volume":9818,"rsi_14":22.15,"sma_20":12692.5,"sma_60":13155.83,"sma_120":13771.08},{"date":"2024-11-28","open":11743,"high":11857,"low":11676,"close":11857,"volume":9331,"rsi_14":26.58,"sma_20":12641.5,"sma_60":13137.67,"sma_120":13754.17},{"date":"2024-11-29","open":11828,"high":11828,"low":11562,"close":11591,"volume":11209,"rsi_14":24.71,"sma_20":12592.0,"sma_60":13116.33,"sma_120":13734.33},{"date":"2024-12-02","open":11591,"high":11657,"low":11467,"close":11467,"volume":10502,"rsi_14":32.06,"sma_20":12527.5,"sma_60":13091.67,"sma_120":13713.42},{"date":"2024-12-03","open":11467,"high":11562,"low":11467,"close":11543,"volume":17304,"rsi_14":35.97,"sma_20":12468.5,"sma_60":13066.5,"sma_120":13694.58},{"date":"2024-12-04","open":11401,"high":11496,"low":11334,"close":11372,"volume":24617,"rsi_14":40.0,"sma_20":12404.0,"sma_60":13039.67,"sma_120":13675.08},{"date":"2024-12-05","open":11315,"high":11391,"low":11287,"close":11306,"volume":15515,"rsi_14":32.79,"sma_20":12339.5,"sma_60":13017.67,"sma_120":13655.92},{"date":"2024-12-06","open":11287,"high":11315,"low":11163,"close":11201,"volume":15334,"rsi_14":33.06,"sma_20":12268.0,"sma_60":12995.17,"sma_120":13635.83},{"date":"2024-12-09","open":11201,"high":11201,"low":10688,"close":10793,"volume":28443,"rsi_14":22.5,"sma_20":12183.0,"sma_60":12966.67,"sma_120":13611.83},{"date":"2024-12-10","open":10774,"high":11106,"low":10755,"close":10992,"volume":29434,"rsi_14":31.49,"sma_20":12134.5,"sma_60":12941.67,"sma_120":13589.92},{"date":"2024-12-11","open":10983,"high":11230,"low":10964,"close":11201,"volume":25700,"rsi_14":39.11,"sma_20":12097.0,"sma_60":12919.17,"sma_120":13569.58},{"date":"2024-12-12","open":11192,"high":11363,"low":11163,"close":11239,"volume":18023,"rsi_14":40.89,"sma_20":12077.5,"sma_60":12898.17,"sma_120":13550.58},{"date":"2024-12-13","open":11306,"high":11353,"low":11220,"close":11353,"volume":13091,"rsi_14":41.18,"sma_20":12059.0,"sma_60":12875.0,"sma_120":13531.83},{"date":"2024-12-16","open":11391,"high":11420,"low":11334,"close":11391,"volume":10686,"rsi_14":41.46,"sma_20":12048.5,"sma_60":12853.0,"sma_120":13513.67},{"date":"2024-12-17","open":11391,"high":11391,"low":11287,"close":11382,"volume":14205,"rsi_14":40.69,"sma_20":12035.5,"sma_60":12829.0,"sma_120":13495.17},{"date":"2024-12-18","open":11306,"high":11410,"low":11306,"close":11372,"volume":6761,"rsi_14":36.79,"sma_20":12022.0,"sma_60":12804.67,"sma_120":13476.67},{"date":"2024-12-19","open":11287,"high":11382,"low":11277,"close":11372,"volume":7682,"rsi_14":43.03,"sma_20":12009.0,"sma_60":12779.0,"sma_120":13458.42},{"date":"2024-12-20","open":11315,"high":11429,"low":11211,"close":11258,"volume":11586,"rsi_14":43.29,"sma_20":11991.5,"sma_60":12751.33,"sma_120":13433.0},{"date":"2024-12-23","open":11296,"high":11496,"low":11220,"close":11486,"volume":8800,"rsi_14":48.33,"sma_20":11980.5,"sma_60":12727.5,"sma_120":13411.75},{"date":"2024-12-24","open":11486,"high":11524,"low":11410,"close":11515,"volume":5832,"rsi_14":54.55,"sma_20":11969.5,"sma_60":12704.0,"sma_120":13392.17},{"date":"2024-12-26","open":11515,"high":11534,"low":11439,"close":11534,"volume":4750,"rsi_14":57.5,"sma_20":11958.5,"sma_60":12682.0,"sma_120":13370.75},{"date":"2024-12-27","open":11816,"high":11816,"low":11495,"close":11573,"volume":7825,"rsi_14":52.57,"sma_20":11928.5,"sma_60":12657.33,"sma_120":13348.67},{"date":"2024-12-30","open":11573,"high":11592,"low":11446,"close":11505,"volume":4507,"rsi_14":66.19,"sma_20":11909.0,"sma_60":12633.67,"sma_120":13328.75},{"date":"2025-01-02","open":11709,"high":11709,"low":11495,"close":11563,"volume":4774,"rsi_14":62.1,"sma_20":11899.0,"sma_60":12611.17,"sma_120":13307.58},{"date":"2025-01-03","open":11641,"high":11670,"low":11553,"close":11641,"volume":8580,"rsi_14":57.27,"sma_20":11889.0,"sma_60":12589.17,"sma_120":13288.25},{"date":"2025-01-06","open":11592,"high":11709,"low":11573,"close":11651,"volume":11882,"rsi_14":56.07,"sma_20":11888.5,"sma_60":12568.5,"sma_120":13267.83},{"date":"2025-01-07","open":11602,"high":11758,"low":11592,"close":11729,"volume":7674,"rsi_14":54.37,"sma_20":11895.5,"sma_60":12546.33,"sma_120":13248.08},{"date":"2025-01-08","open":11719,"high":11914,"low":11690,"close":11894,"volume":17836,"rsi_14":59.48,"sma_20":11916.5,"sma_60":12523.67,"sma_120":13227.17},{"date":"2025-01-09","open":11836,"high":11894,"low":11807,"close":11875,"volume":4202,"rsi_14":58.97,"sma_20":11958.0,"sma_60":12501.67,"sma_120":13206.67},{"date":"2025-01-10","open":11884,"high":11923,"low":11709,"close":11826,"volume":4534,"rsi_14":57.02,"sma_20":11986.5,"sma_60":12477.83,"sma_120":13183.75},{"date":"2025-01-13","open":11914,"high":11972,"low":11777,"close":11865,"volume":4889,"rsi_14":58.4,"sma_20":12006.0,"sma_60":12450.33,"sma_120":13162.25},{"date":"2025-01-14","open":11865,"high":11962,"low":11807,"close":11846,"volume":2504,"rsi_14":63.48,"sma_20":12022.5,"sma_60":12423.33,"sma_120":13140.42},{"date":"2025-01-15","open":11923,"high":11923,"low":11738,"close":11748,"volume":4045,"rsi_14":48.51,"sma_20":12028.0,"sma_60":12395.0,"sma_120":13113.83},{"date":"2025-01-16","open":11797,"high":11816,"low":11690,"close":11699,"volume":5795,"rsi_14":44.66,"sma_20":12029.0,"sma_60":12368.33,"sma_120":13087.5},{"date":"2025-01-17","open":11836,"high":11836,"low":11690,"close":11758,"volume":4679,"rsi_14":46.73,"sma_20":12033.5,"sma_60":12346.83,"sma_120":13061.75},{"date":"2025-01-20","open":11816,"high":11816,"low":11631,"close":11719,"volume":7198,"rsi_14":58.82,"sma_20":12036.5,"sma_60":12324.0,"sma_120":13035.42},{"date":"2025-01-21","open":11719,"high":11719,"low":11602,"close":11641,"volume":11412,"rsi_14":58.14,"sma_20":12035.5,"sma_60":12302.67,"sma_120":13008.75},{"date":"2025-01-22","open":11651,"high":11651,"low":11563,"close":11641,"volume":7881,"rsi_14":55.0,"sma_20":12040.5,"sma_60":12282.83,"sma_120":12981.83},{"date":"2025-01-23","open":11592,"high":11592,"low":11495,"close":11582,"volume":5567,"rsi_14":46.15,"sma_20":12030.5,"sma_60":12262.5,"sma_120":12954.33},{"date":"2025-01-24","open":11563,"high":11582,"low":11456,"close":11534,"volume":7433,"rsi_14":42.68,"sma_20":12016.5,"sma_60":12241.17,"sma_120":12924.92},{"date":"2025-01-31","open":11446,"high":11534,"low":11436,"close":11475,"volume":9633,"rsi_14":33.75,"sma_20":11998.5,"sma_60":12216.5,"sma_120":12896.25},{"date":"2025-02-03","open":11475,"high":11553,"low":11203,"close":11300,"volume":12843,"rsi_14":12.35,"sma_20":11984.5,"sma_60":12184.83,"sma_120":12869.67},{"date":"2025-02-04","open":11300,"high":11466,"low":11290,"close":11329,"volume":6880,"rsi_14":15.85,"sma_20":11975.5,"sma_60":12158.83,"sma_120":12846.75},{"date":"2025-02-05","open":11329,"high":11446,"low":11319,"close":11407,"volume":7950,"rsi_14":24.71,"sma_20":11967.5,"sma_60":12131.33,"sma_120":12823.08},{"date":"2025-02-06","open":11485,"high":11485,"low":11319,"close":11427,"volume":5094,"rsi_14":22.89,"sma_20":11956.5,"sma_60":12104.67,"sma_120":12803.33},{"date":"2025-02-07","open":11485,"high":11485,"low":11339,"close":11339,"volume":6628,"rsi_14":21.11,"sma_20":11940.5,"sma_60":12077.67,"sma_120":12790.17},{"date":"2025-02-10","open":11378,"high":11378,"low":11232,"close":11300,"volume":12785,"rsi_14":22.62,"sma_20":11918.5,"sma_60":12051.17,"sma_120":12774.17},{"date":"2025-02-11","open":11349,"high":11466,"low":11290,"close":11358,"volume":16944,"rsi_14":29.41,"sma_20":11891.0,"sma_60":12025.17,"sma_120":12754.92},{"date":"2025-02-12","open":11358,"high":11358,"low":11212,"close":11222,"volume":23654,"rsi_14":20.43,"sma_20":11857.5,"sma_60":11999.5,"sma_120":12733.17},{"date":"2025-02-13","open":11290,"high":11290,"low":11212,"close":11242,"volume":16977,"rsi_14":23.08,"sma_20":11827.5,"sma_60":11982.83,"sma_120":12712.25},{"date":"2025-02-14","open":11339,"high":11349,"low":11232,"close":11261,"volume":15171,"rsi_14":27.06,"sma_20":11796.5,"sma_60":11966.5,"sma_120":12691.0},{"date":"2025-02-17","open":11290,"high":11290,"low":11183,"close":11212,"volume":23251,"rsi_14":25.56,"sma_20":11764.0,"sma_60":11954.67,"sma_120":12670.08},{"date":"2025-02-18","open":11193,"high":11212,"low":11086,"close":11183,"volume":32830,"rsi_14":26.44,"sma_20":11735.0,"sma_60":11940.67,"sma_120":12648.58},{"date":"2025-02-19","open":11203,"high":11232,"low":11134,"close":11212,"volume":15822,"rsi_14":30.59,"sma_20":11710.0,"sma_60":11929.17,"sma_120":12629.08},{"date":"2025-02-20","open":11222,"high":11242,"low":11183,"close":11183,"volume":12264,"rsi_14":31.71,"sma_20":11680.5,"sma_60":11916.5,"sma_120":12609.33},{"date":"2025-02-21","open":11212,"high":11232,"low":11173,"close":11212,"volume":7706,"rsi_14":43.28,"sma_20":11654.5,"sma_60":11904.33,"sma_120":12589.67},{"date":"2025-02-24","open":11300,"high":11339,"low":11203,"close":11261,"volume":18588,"rsi_14":44.93,"sma_20":11635.0,"sma_60":11893.17,"sma_120":12570.42},{"date":"2025-02-25","open":11251,"high":11261,"low":11193,"close":11251,"volume":15978,"rsi_14":37.1,"sma_20":11615.0,"sma_60":11882.33,"sma_120":12552.0},{"date":"2025-02-26","open":11203,"high":11329,"low":11183,"close":11300,"volume":20902,"rsi_14":40.0,"sma_20":11600.5,"sma_60":11870.5,"sma_120":12533.33},{"date":"2025-02-27","open":11271,"high":11358,"low":11261,"close":11349,"volume":19974,"rsi_14":50.82,"sma_20":11591.0,"sma_60":11859.0,"sma_120":12517.25},{"date":"2025-02-28","open":11251,"high":11290,"low":11183,"close":11183,"volume":12154,"rsi_14":41.89,"sma_20":11576.0,"sma_60":11844.33,"sma_120":12500.08},{"date":"2025-03-04","open":11212,"high":11212,"low":11134,"close":11154,"volume":8054,"rsi_14":35.21,"sma_20":11568.5,"sma_60":11827.17,"sma_120":12482.42},{"date":"2025-03-05","open":11173,"high":11251,"low":11164,"close":11203,"volume":7727,"rsi_14":48.39,"sma_20":11562.0,"sma_60":11815.5,"sma_120":12465.92},{"date":"2025-03-06","open":11164,"high":11281,"low":11164,"close":11183,"volume":12182,"rsi_14":45.16,"sma_20":11550.5,"sma_60":11805.67,"sma_120":12448.67},{"date":"2025-03-07","open":11183,"high":11290,"low":11125,"close":11261,"volume":18220,"rsi_14":50.0,"sma_20":11542.0,"sma_60":11795.83,"sma_120":12431.17},{"date":"2025-03-10","open":11251,"high":11251,"low":11164,"close":11203,"volume":8396,"rsi_14":49.28,"sma_20":11535.0,"sma_60":11788.0,"sma_120":12413.83},{"date":"2025-03-11","open":11193,"high":11193,"low":11086,"close":11164,"volume":13498,"rsi_14":48.57,"sma_20":11528.0,"sma_60":11780.67,"sma_120":12399.17},{"date":"2025-03-12","open":11232,"high":11242,"low":11164,"close":11193,"volume":8354,"rsi_14":48.57,"sma_20":11519.5,"sma_60":11775.67,"sma_120":12385.42},{"date":"2025-03-13","open":11193,"high":11242,"low":11164,"close":11173,"volume":8193,"rsi_14":49.28,"sma_20":11517.0,"sma_60":11777.5,"sma_120":12372.08},{"date":"2025-03-14","open":11242,"high":11242,"low":11173,"close":11222,"volume":11390,"rsi_14":50.7,"sma_20":11516.0,"sma_60":11776.67,"sma_120":12359.17},{"date":"2025-03-17","open":11242,"high":11368,"low":11212,"close":11212,"volume":9503,"rsi_14":46.27,"sma_20":11513.5,"sma_60":11772.0,"sma_120":12345.58},{"date":"2025-03-18","open":11310,"high":11310,"low":11183,"close":11212,"volume":11570,"rsi_14":46.97,"sma_20":11513.5,"sma_60":11766.67,"sma_120":12332.42},{"date":"2025-03-19","open":11212,"high":11251,"low":11154,"close":11203,"volume":11697,"rsi_14":41.94,"sma_20":11514.5,"sma_60":11759.17,"sma_120":12317.08},{"date":"2025-03-20","open":11242,"high":11251,"low":11164,"close":11242,"volume":14338,"rsi_14":40.98,"sma_20":11516.0,"sma_60":11751.67,"sma_120":12302.33},{"date":"2025-03-21","open":11242,"high":11242,"low":11154,"close":11183,"volume":12607,"rsi_14":50.0,"sma_20":11516.0,"sma_60":11743.33,"sma_120":12286.17},{"date":"2025-03-24","open":11183,"high":11621,"low":11183,"close":11232,"volume":12736,"rsi_14":57.69,"sma_20":11517.0,"sma_60":11736.0,"sma_120":12270.33},{"date":"2025-03-25","open":11378,"high":11378,"low":11125,"close":11125,"volume":20641,"rsi_14":43.1,"sma_20":11510.0,"sma_60":11726.83,"sma_120":12252.92},{"date":"2025-03-26","open":11232,"high":11884,"low":11173,"close":11242,"volume":24156,"rsi_14":54.41,"sma_20":11509.5,"sma_60":11721.67,"sma_120":12236.5},{"date":"2025-03-27","open":11271,"high":11271,"low":11125,"close":11203,"volume":9203,"rsi_14":45.31,"sma_20":11504.5,"sma_60":11711.83,"sma_120":12219.67},{"date":"2025-03-28","open":11203,"high":11203,"low":11105,"close":11115,"volume":8706,"rsi_14":43.28,"sma_20":11492.5,"sma_60":11700.0,"sma_120":12202.0},{"date":"2025-03-31","open":11066,"high":11066,"low":10852,"close":10852,"volume":22304,"rsi_14":32.22,"sma_20":11475.5,"sma_60":11683.33,"sma_120":12182.67},{"date":"2025-04-01","open":10949,"high":10959,"low":10852,"close":10881,"volume":11562,"rsi_14":32.22,"sma_20":11461.5,"sma_60":11671.5,"sma_120":12164.42},{"date":"2025-04-02","open":10881,"high":10998,"low":10862,"close":10881,"volume":17650,"rsi_14":32.95,"sma_20":11445.0,"sma_60":11660.83,"sma_120":12147.25},{"date":"2025-04-03","open":10852,"high":10930,"low":10745,"close":10842,"volume":8336,"rsi_14":27.59,"sma_20":11427.5,"sma_60":11648.5,"sma_120":12129.83},{"date":"2025-04-04","open":10716,"high":10910,"low":10696,"close":10774,"volume":17991,"rsi_14":25.81,"sma_20":11402.5,"sma_60":11633.67,"sma_120":12111.42},{"date":"2025-04-07","open":10716,"high":10716,"low":10443,"close":10443,"volume":23787,"rsi_14":18.9,"sma_20":11363.5,"sma_60":11613.0,"sma_120":12090.75},{"date":"2025-04-08","open":10472,"high":10608,"low":10423,"close":10462,"volume":12677,"rsi_14":20.31,"sma_20":11327.5,"sma_60":11591.33,"sma_120":12068.83},{"date":"2025-04-09","open":10423,"high":10482,"low":10258,"close":10287,"volume":16739,"rsi_14":15.49,"sma_20":11281.0,"sma_60":11563.83,"sma_120":12043.75},{"date":"2025-04-10","open":10491,"high":10686,"low":10452,"close":10608,"volume":11922,"rsi_14":32.54,"sma_20":11252.0,"sma_60":11542.17,"sma_120":12021.92},{"date":"2025-04-11","open":10608,"high":11183,"low":10501,"close":11047,"volume":42570,"rsi_14":45.45,"sma_20":11243.0,"sma_60":11528.83,"sma_120":12003.33},{"date":"2025-04-14","open":11095,"high":11095,"low":10930,"close":10979,"volume":11064,"rsi_14":46.34,"sma_20":11231.0,"sma_60":11513.67,"sma_120":11982.0},{"date":"2025-04-15","open":10979,"high":11027,"low":10910,"close":11008,"volume":8477,"rsi_14":43.88,"sma_20":11220.5,"sma_60":11499.33,"sma_120":11961.33},{"date":"2025-04-16","open":10940,"high":11076,"low":10940,"close":11056,"volume":7351,"rsi_14":46.19,"sma_20":11213.0,"sma_60":11487.5,"sma_120":11941.25},{"date":"2025-04-17","open":10979,"high":11086,"low":10979,"close":11056,"volume":8959,"rsi_14":48.4,"sma_20":11203.5,"sma_60":11476.5,"sma_120":11922.42},{"date":"2025-04-18","open":11105,"high":11115,"low":11027,"close":11105,"volume":2994,"rsi_14":57.83,"sma_20":11199.5,"sma_60":11465.33,"sma_120":11906.08},{"date":"2025-04-21","open":11173,"high":11495,"low":11125,"close":11427,"volume":28764,"rsi_14":64.29,"sma_20":11209.5,"sma_60":11460.33,"sma_120":11892.17},{"date":"2025-04-22","open":11349,"high":11427,"low":11319,"close":11368,"volume":12552,"rsi_14":62.38,"sma_20":11222.0,"sma_60":11455.67,"sma_120":11879.17},{"date":"2025-04-23","open":11388,"high":11388,"low":11329,"close":11368,"volume":5966,"rsi_14":63.64,"sma_20":11228.5,"sma_60":11451.0,"sma_120":11866.92},{"date":"2025-04-24","open":11368,"high":11368,"low":11300,"close":11329,"volume":4843,"rsi_14":64.62,"sma_20":11235.0,"sma_60":11446.67,"sma_120":11854.58},{"date":"2025-04-25","open":11329,"high":11427,"low":11329,"close":11368,"volume":8658,"rsi_14":78.79,"sma_20":11248.0,"sma_60":11443.83,"sma_120":11842.5},{"date":"2025-04-28","open":11358,"high":11485,"low":11300,"close":11407,"volume":11006,"rsi_14":79.04,"sma_20":11276.5,"sma_60":11442.67,"sma_120":11829.58},{"date":"2025-04-29","open":11358,"high":11495,"low":11358,"close":11427,"volume":6565,"rsi_14":88.74,"sma_20":11304.5,"sma_60":11444.83,"sma_120":11814.83},{"date":"2025-04-30","open":11427,"high":11505,"low":11397,"close":11427,"volume":8723,"rsi_14":85.59,"sma_20":11332.5,"sma_60":11446.5,"sma_120":11802.67},{"date":"2025-05-02","open":11427,"high":11495,"low":11358,"close":11475,"volume":6167,"rsi_14":78.21,"sma_20":11365.0,"sma_60":11447.67,"sma_120":11789.5},{"date":"2025-05-07","open":11475,"high":11475,"low":11310,"close":11388,"volume":8302,"rsi_14":76.25,"sma_20":11396.5,"sma_60":11447.0,"sma_120":11775.83},{"date":"2025-05-08","open":11397,"high":11466,"low":11329,"close":11378,"volume":9003,"rsi_14":74.36,"sma_20":11444.5,"sma_60":11447.67,"sma_120":11762.67},{"date":"2025-05-09","open":11378,"high":11378,"low":11222,"close":11242,"volume":13931,"rsi_14":60.92,"sma_20":11484.5,"sma_60":11446.67,"sma_120":11748.92},{"date":"2025-05-12","open":11242,"high":11290,"low":11232,"close":11251,"volume":8014,"rsi_14":61.36,"sma_20":11534.0,"sma_60":11444.83,"sma_120":11735.0},{"date":"2025-05-13","open":11251,"high":11329,"low":11251,"close":11261,"volume":8390,"rsi_14":59.52,"sma_20":11567.5,"sma_60":11445.5,"sma_120":11722.5},{"date":"2025-05-14","open":11242,"high":11290,"low":11144,"close":11222,"volume":34956,"rsi_14":30.91,"sma_20":11576.5,"sma_60":11445.17,"sma_120":11714.0},{"date":"2025-05-15","open":11222,"high":11281,"low":11173,"close":11203,"volume":9574,"rsi_14":33.33,"sma_20":11588.0,"sma_60":11444.17,"sma_120":11705.33},{"date":"2025-05-16","open":11203,"high":11212,"low":11125,"close":11173,"volume":17639,"rsi_14":31.48,"sma_20":11596.5,"sma_60":11443.5,"sma_120":11699.08},{"date":"2025-05-19","open":11173,"high":11203,"low":11047,"close":11047,"volume":12206,"rsi_14":26.98,"sma_20":11596.0,"sma_60":11441.17,"sma_120":11690.92},{"date":"2025-05-20","open":11056,"high":11115,"low":10891,"close":10891,"volume":24889,"rsi_14":17.33,"sma_20":11587.5,"sma_60":11435.67,"sma_120":11682.42},{"date":"2025-05-21","open":10891,"high":10979,"low":10891,"close":10959,"volume":9925,"rsi_14":20.51,"sma_20":11580.0,"sma_60":11431.83,"sma_120":11674.17},{"date":"2025-05-22","open":10949,"high":11105,"low":10930,"close":11037,"volume":20842,"rsi_14":26.19,"sma_20":11560.0,"sma_60":11428.83,"sma_120":11666.58},{"date":"2025-05-23","open":11154,"high":11164,"low":10862,"close":10920,"volume":30956,"rsi_14":22.92,"sma_20":11537.0,"sma_60":11423.0,"sma_120":11658.08},{"date":"2025-05-26","open":10920,"high":11056,"low":10881,"close":11018,"volume":16409,"rsi_14":26.73,"sma_20":11519.0,"sma_60":11419.0,"sma_120":11650.67},{"date":"2025-05-27","open":11047,"high":11095,"low":10901,"close":10979,"volume":23081,"rsi_14":28.12,"sma_20":11501.0,"sma_60":11413.5,"sma_120":11642.0},{"date":"2025-05-28","open":10979,"high":11222,"low":10969,"close":11144,"volume":18144,"rsi_14":39.29,"sma_20":11489.5,"sma_60":11410.0,"sma_120":11634.5},{"date":"2025-05-29","open":11095,"high":11397,"low":11086,"close":11397,"volume":28846,"rsi_14":56.45,"sma_20":11489.0,"sma_60":11413.67,"sma_120":11629.0},{"date":"2025-05-30","open":11368,"high":11592,"low":11339,"close":11485,"volume":22639,"rsi_14":59.09,"sma_20":11492.0,"sma_60":11419.33,"sma_120":11623.25},{"date":"2025-06-02","open":11446,"high":11534,"low":11417,"close":11475,"volume":15063,"rsi_14":58.33,"sma_20":11494.5,"sma_60":11424.0,"sma_120":11619.75},{"date":"2025-06-04","open":11495,"high":11563,"low":11436,"close":11495,"volume":11112,"rsi_14":60.77,"sma_20":11495.5,"sma_60":11429.33,"sma_120":11617.5},{"date":"2025-06-05","open":11495,"high":11573,"low":11466,"close":11505,"volume":13798,"rsi_14":62.02,"sma_20":11501.5,"sma_60":11433.5,"sma_120":11614.67},{"date":"2025-06-09","open":11388,"high":11719,"low":11388,"close":11709,"volume":30428,"rsi_14":68.71,"sma_20":11518.5,"sma_60":11442.17,"sma_120":11615.08},{"date":"2025-06-10","open":11719,"high":11826,"low":11709,"close":11768,"volume":23314,"rsi_14":76.43,"sma_20":11545.5,"sma_60":11452.5,"sma_120":11616.58},{"date":"2025-06-11","open":11768,"high":11787,"low":11709,"close":11758,"volume":17857,"rsi_14":85.6,"sma_20":11571.5,"sma_60":11462.17,"sma_120":11618.92},{"date":"2025-06-12","open":11758,"high":11884,"low":11758,"close":11787,"volume":25476,"rsi_14":85.12,"sma_20":11598.5,"sma_60":11472.67,"sma_120":11625.08},{"date":"2025-06-13","open":11816,"high":11836,"low":11495,"close":11534,"volume":24037,"rsi_14":68.35,"sma_20":11614.5,"sma_60":11478.0,"sma_120":11627.33},{"date":"2025-06-16","open":11534,"high":11670,"low":11436,"close":11670,"volume":18242,"rsi_14":77.3,"sma_20":11638.5,"sma_60":11485.83,"sma_120":11628.92},{"date":"2025-06-17","open":11690,"high":11738,"low":11427,"close":11495,"volume":16107,"rsi_14":66.44,"sma_20":11655.0,"sma_60":11490.67,"sma_120":11628.67},{"date":"2025-06-18","open":11495,"high":11631,"low":11466,"close":11534,"volume":14576,"rsi_14":69.13,"sma_20":11680.0,"sma_60":11496.33,"sma_120":11627.75},{"date":"2025-06-19","open":11544,"high":11641,"low":11495,"close":11631,"volume":28071,"rsi_14":67.61,"sma_20":11718.0,"sma_60":11503.0,"sma_120":11627.33},{"date":"2025-06-20","open":11651,"high":11777,"low":11573,"close":11670,"volume":15966,"rsi_14":61.67,"sma_20":11754.5,"sma_60":11511.33,"sma_120":11627.33},{"date":"2025-06-23","open":11651,"high":11651,"low":11446,"close":11582,"volume":15001,"rsi_14":54.17,"sma_20":11782.5,"sma_60":11517.33,"sma_120":11626.67},{"date":"2025-06-24","open":11592,"high":11777,"low":11592,"close":11738,"volume":13383,"rsi_14":60.0,"sma_20":11824.5,"sma_60":11527.83,"sma_120":11627.33},{"date":"2025-06-25","open":11758,"high":11846,"low":11729,"close":11777,"volume":19261,"rsi_14":60.58,"sma_20":11863.5,"sma_60":11537.0,"sma_120":11629.33},{"date":"2025-06-26","open":11748,"high":11777,"low":11582,"close":11660,"volume":26298,"rsi_14":55.41,"sma_20":11898.5,"sma_60":11544.83,"sma_120":11628.33},{"date":"2025-06-27","open":11670,"high":11816,"low":11631,"close":11777,"volume":32079,"rsi_14":52.52,"sma_20":11931.0,"sma_60":11556.17,"sma_120":11628.08},{"date":"2025-06-30","open":11777,"high":12060,"low":11777,"close":11962,"volume":37622,"rsi_14":56.58,"sma_20":11960.0,"sma_60":11575.17,"sma_120":11629.25},{"date":"2025-07-01","open":11962,"high":12060,"low":11933,"close":12031,"volume":20251,"rsi_14":58.86,"sma_20":11988.0,"sma_60":11594.83,"sma_120":11633.17},{"date":"2025-07-02","open":12011,"high":12070,"low":11855,"close":12011,"volume":19979,"rsi_14":57.32,"sma_20":12015.5,"sma_60":11614.17,"sma_120":11637.5},{"date":"2025-07-03","open":12021,"high":12430,"low":12021,"close":12274,"volume":59117,"rsi_14":74.05,"sma_20":12055.5,"sma_60":11638.67,"sma_120":11643.58},{"date":"2025-07-04","open":12274,"high":12547,"low":12274,"close":12479,"volume":45947,"rsi_14":75.15,"sma_20":12105.5,"sma_60":11667.83,"sma_120":11650.75},{"date":"2025-07-07","open":12469,"high":12537,"low":12323,"close":12381,"volume":34681,"rsi_14":78.98,"sma_20":12140.0,"sma_60":11701.0,"sma_120":11657.0},{"date":"2025-07-08","open":12274,"high":12352,"low":11797,"close":11914,"volume":1092641,"rsi_14":59.7,"sma_20":12147.5,"sma_60":11725.83,"sma_120":11658.58},{"date":"2025-07-09","open":12011,"high":12411,"low":12011,"close":12235,"volume":63955,"rsi_14":63.84,"sma_20":12172.0,"sma_60":11759.17,"sma_120":11661.5},{"date":"2025-07-10","open":12274,"high":12508,"low":12206,"close":12508,"volume":40333,"rsi_14":67.34,"sma_20":12209.0,"sma_60":11791.67,"sma_120":11666.92},{"date":"2025-07-11","open":12586,"high":12868,"low":12566,"close":12615,"volume":115157,"rsi_14":71.2,"sma_20":12264.5,"sma_60":11818.5,"sma_120":11673.67},{"date":"2025-07-14","open":12635,"high":12859,"low":12615,"close":12790,"volume":47036,"rsi_14":71.43,"sma_20":12322.0,"sma_60":11849.5,"sma_120":11681.58},{"date":"2025-07-15","open":12790,"high":12790,"low":12605,"close":12703,"volume":38742,"rsi_14":68.48,"sma_20":12384.0,"sma_60":11878.5,"sma_120":11688.92},{"date":"2025-07-16","open":12703,"high":12751,"low":12586,"close":12586,"volume":23056,"rsi_14":68.48,"sma_20":12438.0,"sma_60":11904.67,"sma_120":11696.08},{"date":"2025-07-17","open":12644,"high":12790,"low":12566,"close":12693,"volume":64538,"rsi_14":68.36,"sma_20":12492.5,"sma_60":11932.67,"sma_120":11704.58},{"date":"2025-07-18","open":12722,"high":12742,"low":12274,"close":12469,"volume":59073,"rsi_14":60.0,"sma_20":12533.5,"sma_60":11956.0,"sma_120":11710.67},{"date":"2025-07-21","open":12508,"high":12537,"low":12264,"close":12391,"volume":48072,"rsi_14":57.09,"sma_20":12575.0,"sma_60":11972.5,"sma_120":11716.42},{"date":"2025-07-22","open":12459,"high":12469,"low":12303,"close":12372,"volume":36821,"rsi_14":57.09,"sma_20":12607.5,"sma_60":11989.67,"sma_120":11722.67},{"date":"2025-07-23","open":12372,"high":12372,"low":12060,"close":12118,"volume":66639,"rsi_14":46.92,"sma_20":12625.0,"sma_60":12002.5,"sma_120":11726.75},{"date":"2025-07-24","open":12216,"high":12235,"low":11992,"close":11992,"volume":30541,"rsi_14":40.08,"sma_20":12642.0,"sma_60":12013.83,"sma_120":11730.25},{"date":"2025-07-25","open":12079,"high":12079,"low":11738,"close":11768,"volume":85939,"rsi_14":38.11,"sma_20":12641.5,"sma_60":12020.67,"sma_120":11732.25},{"date":"2025-07-28","open":11797,"high":11982,"low":11699,"close":11758,"volume":76656,"rsi_14":46.33,"sma_20":12631.0,"sma_60":12026.67,"sma_120":11734.67},{"date":"2025-07-29","open":11758,"high":11875,"low":11660,"close":11875,"volume":30764,"rsi_14":40.61,"sma_20":12623.0,"sma_60":12034.33,"sma_120":11739.58},{"date":"2025-07-30","open":11875,"high":11972,"low":11787,"close":11865,"volume":39373,"rsi_14":30.59,"sma_20":12615.5,"sma_60":12041.83,"sma_120":11744.17},{"date":"2025-07-31","open":11933,"high":11953,"low":11573,"close":11690,"volume":77324,"rsi_14":23.16,"sma_20":12585.5,"sma_60":12045.5,"sma_120":11746.58},{"date":"2025-08-01","open":11729,"high":11836,"low":11495,"close":11592,"volume":74751,"rsi_14":13.61,"sma_20":12540.0,"sma_60":12049.0,"sma_120":11748.0},{"date":"2025-08-04","open":11495,"high":11660,"low":11495,"close":11660,"volume":22209,"rsi_14":17.96,"sma_20":12503.0,"sma_60":12053.83,"sma_120":11750.75},{"date":"2025-08-05","open":11690,"high":11826,"low":11621,"close":11719,"volume":62677,"rsi_14":22.36,"sma_20":12493.0,"sma_60":12062.0,"sma_120":11754.33},{"date":"2025-08-06","open":11690,"high":11768,"low":11660,"close":11748,"volume":12194,"rsi_14":18.3,"sma_20":12468.0,"sma_60":12070.5,"sma_120":11757.67},{"date":"2025-08-07","open":11826,"high":11826,"low":11544,"close":11631,"volume":52193,"rsi_14":19.72,"sma_20":12423.0,"sma_60":12076.83,"sma_120":11761.17},{"date":"2025-08-08","open":11592,"high":11680,"low":11495,"close":11524,"volume":23513,"rsi_14":19.31,"sma_20":12367.0,"sma_60":12082.0,"sma_120":11763.58},{"date":"2025-08-11","open":11524,"high":11524,"low":11232,"close":11281,"volume":47836,"rsi_14":16.67,"sma_20":12289.5,"sma_60":12083.33,"sma_120":11763.75},{"date":"2025-08-12","open":11368,"high":11397,"low":11222,"close":11300,"volume":35697,"rsi_14":20.83,"sma_20":12217.5,"sma_60":12085.5,"sma_120":11764.5},{"date":"2025-08-13","open":11300,"high":11329,"low":11212,"close":11242,"volume":33905,"rsi_14":21.9,"sma_20":12148.5,"sma_60":12088.83,"sma_120":11765.0},{"date":"2025-08-14","open":11242,"high":11339,"low":11154,"close":11232,"volume":32279,"rsi_14":26.09,"sma_20":12073.5,"sma_60":12094.67,"sma_120":11765.17},{"date":"2025-08-18","open":11232,"high":11310,"low":11095,"close":11105,"volume":27217,"rsi_14":23.62,"sma_20":12003.5,"sma_60":12097.17,"sma_120":11764.5},{"date":"2025-08-19","open":11105,"high":11173,"low":11027,"close":11144,"volume":20462,"rsi_14":18.49,"sma_20":11939.5,"sma_60":12099.0,"sma_120":11763.92},{"date":"2025-08-20","open":11144,"high":11144,"low":10881,"close":10988,"volume":29507,"rsi_14":16.42,"sma_20":11868.5,"sma_60":12100.17,"sma_120":11761.58},{"date":"2025-08-21","open":11008,"high":11008,"low":10881,"close":10881,"volume":41051,"rsi_14":17.32,"sma_20":11805.0,"sma_60":12097.83,"sma_120":11758.42},{"date":"2025-08-22","open":10862,"high":10920,"low":10706,"close":10745,"volume":60230,"rsi_14":16.79,"sma_20":11741.0,"sma_60":12093.83,"sma_120":11753.67},{"date":"2025-08-25","open":10813,"high":10901,"low":10667,"close":10696,"volume":89180,"rsi_14":11.63,"sma_20":11686.0,"sma_60":12086.17,"sma_120":11748.08},{"date":"2025-08-26","open":10716,"high":10813,"low":10540,"close":10618,"volume":71998,"rsi_14":6.87,"sma_20":11627.5,"sma_60":12072.83,"sma_120":11743.25},{"date":"2025-08-27","open":10706,"high":10706,"low":10414,"close":10491,"volume":61288,"rsi_14":4.26,"sma_20":11556.5,"sma_60":12055.83,"sma_120":11737.58},{"date":"2025-08-28","open":10491,"high":10599,"low":10433,"close":10569,"volume":33546,"rsi_14":10.22,"sma_20":11490.0,"sma_60":12040.33,"sma_120":11732.17},{"date":"2025-08-29","open":10540,"high":10618,"low":10297,"close":10306,"volume":81500,"rsi_14":9.15,"sma_20":11419.0,"sma_60":12020.0,"sma_120":11724.67},{"date":"2025-09-01","open":10404,"high":10404,"low":9975,"close":9985,"volume":114882,"rsi_14":8.7,"sma_20":11336.5,"sma_60":11994.0,"sma_120":11713.75},{"date":"2025-09-02","open":10082,"high":10131,"low":9926,"close":10014,"volume":49965,"rsi_14":9.26,"sma_20":11252.0,"sma_60":11965.0,"sma_120":11703.58},{"date":"2025-09-03","open":10024,"high":10160,"low":9975,"close":10160,"volume":34743,"rsi_14":17.54,"sma_20":11172.0,"sma_60":11937.5,"sma_120":11695.0},{"date":"2025-09-04","open":10151,"high":10248,"low":10082,"close":10219,"volume":24468,"rsi_14":20.45,"sma_20":11093.5,"sma_60":11911.17,"sma_120":11686.67},{"date":"2025-09-05","open":10248,"high":10258,"low":10170,"close":10219,"volume":23510,"rsi_14":22.09,"sma_20":11021.0,"sma_60":11884.33,"sma_120":11678.5},{"date":"2025-09-08","open":10170,"high":10375,"low":10151,"close":10267,"volume":81840,"rsi_14":22.56,"sma_20":10956.5,"sma_60":11862.67,"sma_120":11670.33},{"date":"2025-09-09","open":10297,"high":10521,"low":10267,"close":10511,"volume":43375,"rsi_14":35.84,"sma_20":10917.0,"sma_60":11842.83,"sma_120":11664.33},{"date":"2025-09-10","open":10511,"high":10560,"low":10443,"close":10521,"volume":28212,"rsi_14":38.65,"sma_20":10877.0,"sma_60":11826.17,"sma_120":11658.42},{"date":"2025-09-11","open":10530,"high":10628,"low":10491,"close":10589,"volume":22657,"rsi_14":44.87,"sma_20":10843.5,"sma_60":11810.0,"sma_120":11653.17},{"date":"2025-09-12","open":10628,"high":10686,"low":10501,"close":10618,"volume":23756,"rsi_14":47.4,"sma_20":10812.0,"sma_60":11792.67,"sma_120":11647.83},{"date":"2025-09-15","open":10550,"high":10745,"low":10550,"close":10735,"volume":21658,"rsi_14":53.8,"sma_20":10793.0,"sma_60":11776.67,"sma_120":11644.0},{"date":"2025-09-16","open":10774,"high":10988,"low":10706,"close":10862,"volume":51731,"rsi_14":62.03,"sma_20":10778.5,"sma_60":11764.33,"sma_120":11640.83},{"date":"2025-09-17","open":10969,"high":10969,"low":10638,"close":10657,"volume":44231,"rsi_14":52.63,"sma_20":10761.5,"sma_60":11745.83,"sma_120":11636.83},{"date":"2025-09-18","open":10691,"high":10808,"low":10691,"close":10730,"volume":19712,"rsi_14":63.76,"sma_20":10752.5,"sma_60":11727.5,"sma_120":11632.25},{"date":"2025-09-19","open":11050,"high":11360,"low":11040,"close":11220,"volume":96393,"rsi_14":84.89,"sma_20":10762.0,"sma_60":11715.0,"sma_120":11629.92},{"date":"2025-09-22","open":10998,"high":10998,"low":10784,"close":10813,"volume":49499,"rsi_14":77.7,"sma_20":10768.0,"sma_60":11698.5,"sma_120":11627.33},{"date":"2025-09-23","open":10823,"high":10949,"low":10638,"close":10813,"volume":60367,"rsi_14":75.19,"sma_20":10778.0,"sma_60":11678.83,"sma_120":11627.0},{"date":"2025-09-24","open":10774,"high":10774,"low":10550,"close":10589,"volume":27049,"rsi_14":62.67,"sma_20":10783.0,"sma_60":11654.17,"sma_120":11624.5},{"date":"2025-09-25","open":10608,"high":10618,"low":10404,"close":10452,"volume":48918,"rsi_14":57.32,"sma_20":10777.0,"sma_60":11627.5,"sma_120":11620.83},{"date":"2025-09-26","open":10491,"high":10491,"low":10248,"close":10306,"volume":38166,"rsi_14":51.15,"sma_20":10777.0,"sma_60":11593.83,"sma_120":11616.25},{"date":"2025-09-29","open":10306,"high":10394,"low":10306,"close":10345,"volume":22247,"rsi_14":44.44,"sma_20":10795.5,"sma_60":11557.33,"sma_120":11612.58},{"date":"2025-09-30","open":10365,"high":10394,"low":10248,"close":10267,"volume":26643,"rsi_14":41.87,"sma_20":10808.5,"sma_60":11521.17,"sma_120":11611.08},{"date":"2025-10-01","open":10423,"high":10521,"low":10209,"close":10355,"volume":70400,"rsi_14":42.59,"sma_20":10818.5,"sma_60":11494.5,"sma_120":11610.17},{"date":"2025-10-02","open":10375,"high":10608,"low":10336,"close":10540,"volume":48501,"rsi_14":47.75,"sma_20":10835.0,"sma_60":11465.5,"sma_120":11612.33},{"date":"2025-10-10","open":10540,"high":10599,"low":10453,"close":10560,"volume":38083,"rsi_14":44.64,"sma_20":10852.5,"sma_60":11432.17,"sma_120":11611.92},{"date":"2025-10-13","open":10472,"high":10540,"low":10423,"close":10540,"volume":18683,"rsi_14":39.49,"sma_20":10866.5,"sma_60":11396.67,"sma_120":11607.58},{"date":"2025-10-14","open":10521,"high":10813,"low":10297,"close":10423,"volume":65007,"rsi_14":41.89,"sma_20":10862.0,"sma_60":11356.17,"sma_120":11602.83},{"date":"2025-10-15","open":10414,"high":10550,"low":10414,"close":10530,"volume":23319,"rsi_14":44.16,"sma_20":10862.5,"sma_60":11319.0,"sma_120":11598.75},{"date":"2025-10-16","open":10569,"high":10608,"low":10443,"close":10452,"volume":21049,"rsi_14":32.37,"sma_20":10855.5,"sma_60":11282.5,"sma_120":11593.58},{"date":"2025-10-17","open":10452,"high":10482,"low":10326,"close":10355,"volume":45535,"rsi_14":32.85,"sma_20":10842.0,"sma_60":11242.5,"sma_120":11587.58},{"date":"2025-10-20","open":10326,"high":10365,"low":9790,"close":10326,"volume":30624,"rsi_14":32.14,"sma_20":10821.0,"sma_60":11205.83,"sma_120":11580.92},{"date":"2025-10-21","open":10336,"high":10394,"low":10209,"close":10228,"volume":47959,"rsi_14":35.43,"sma_20":10788.5,"sma_60":11168.83,"sma_120":11570.67},{"date":"2025-10-22","open":10277,"high":10453,"low":10228,"close":10443,"volume":28284,"rsi_14":49.63,"sma_20":10777.5,"sma_60":11135.83,"sma_120":11562.75},{"date":"2025-10-23","open":10472,"high":10491,"low":10326,"close":10404,"volume":29086,"rsi_14":54.03,"sma_20":10762.0,"sma_60":11106.5,"sma_120":11554.5},{"date":"2025-10-24","open":10404,"high":10540,"low":10345,"close":10540,"volume":47911,"rsi_14":57.46,"sma_20":10742.0,"sma_60":11081.67,"sma_120":11547.75},{"date":"2025-10-27","open":10550,"high":11349,"low":10550,"close":11261,"volume":211624,"rsi_14":75.5,"sma_20":10765.0,"sma_60":11073.0,"sma_120":11546.83},{"date":"2025-10-28","open":11251,"high":11378,"low":11076,"close":11203,"volume":72925,"rsi_14":72.08,"sma_20":10785.0,"sma_60":11063.5,"sma_120":11545.08},{"date":"2025-10-29","open":11203,"high":11466,"low":11105,"close":11203,"volume":95534,"rsi_14":69.1,"sma_20":10816.5,"sma_60":11052.0,"sma_120":11543.17},{"date":"2025-10-30","open":11203,"high":11290,"low":11008,"close":11047,"volume":45835,"rsi_14":63.02,"sma_20":10847.0,"sma_60":11038.0,"sma_120":11539.92},{"date":"2025-10-31","open":11193,"high":11242,"low":11037,"close":11105,"volume":30741,"rsi_14":64.8,"sma_20":10888.0,"sma_60":11028.0,"sma_120":11536.75},{"date":"2025-11-03","open":11105,"high":11173,"low":10949,"close":11095,"volume":50549,"rsi_14":68.65,"sma_20":10926.5,"sma_60":11019.5,"sma_120":11534.25},{"date":"2025-11-04","open":11095,"high":11222,"low":11008,"close":11037,"volume":37842,"rsi_14":64.44,"sma_20":10966.0,"sma_60":11008.83,"sma_120":11531.33},{"date":"2025-11-05","open":11076,"high":11573,"low":10988,"close":11232,"volume":178470,"rsi_14":70.83,"sma_20":11011.0,"sma_60":11000.5,"sma_120":11531.25},{"date":"2025-11-06","open":11173,"high":11388,"low":11105,"close":11125,"volume":45896,"rsi_14":70.47,"sma_20":11041.0,"sma_60":10989.83,"sma_120":11530.17},{"date":"2025-11-07","open":11164,"high":11407,"low":10969,"close":11251,"volume":91457,"rsi_14":73.4,"sma_20":11076.5,"sma_60":10983.33,"sma_120":11530.08},{"date":"2025-11-10","open":11300,"high":11446,"low":11281,"close":11407,"volume":51778,"rsi_14":78.95,"sma_20":11121.0,"sma_60":10981.33,"sma_120":11531.67},{"date":"2025-11-11","open":11378,"high":11466,"low":11164,"close":11183,"volume":36424,"rsi_14":68.1,"sma_20":11160.0,"sma_60":10979.67,"sma_120":11531.5},{"date":"2025-11-12","open":11183,"high":11397,"low":11183,"close":11329,"volume":25993,"rsi_14":71.49,"sma_20":11201.0,"sma_60":10980.17,"sma_120":11532.83},{"date":"2025-11-13","open":11349,"high":11524,"low":11310,"close":11388,"volume":36723,"rsi_14":70.42,"sma_20":11249.0,"sma_60":10982.67,"sma_120":11535.75},{"date":"2025-11-14","open":11300,"high":11456,"low":11203,"close":11261,"volume":33969,"rsi_14":50.0,"sma_20":11295.5,"sma_60":10983.17,"sma_120":11538.92},{"date":"2025-11-17","open":11261,"high":11368,"low":11047,"close":11144,"volume":33561,"rsi_14":48.1,"sma_20":11337.5,"sma_60":10983.83,"sma_120":11540.5},{"date":"2025-11-18","open":11134,"high":11232,"low":11056,"close":11144,"volume":35385,"rsi_14":48.1,"sma_20":11384.5,"sma_60":10983.83,"sma_120":11541.42},{"date":"2025-11-19","open":11232,"high":11232,"low":10969,"close":11047,"volume":24161,"rsi_14":50.0,"sma_20":11415.5,"sma_60":10984.83,"sma_120":11542.5},{"date":"2025-11-20","open":11047,"high":11242,"low":11047,"close":11203,"volume":9446,"rsi_14":53.09,"sma_20":11456.5,"sma_60":10990.33,"sma_120":11544.08},{"date":"2025-11-21","open":11115,"high":11164,"low":11047,"close":11086,"volume":15452,"rsi_14":49.71,"sma_20":11484.5,"sma_60":10996.17,"sma_120":11545.0},{"date":"2025-11-24","open":11086,"high":11290,"low":11047,"close":11105,"volume":21131,"rsi_14":52.07,"sma_20":11476.5,"sma_60":11003.17,"sma_120":11544.67},{"date":"2025-11-25","open":11154,"high":11193,"low":10959,"close":10979,"volume":15331,"rsi_14":41.98,"sma_20":11465.0,"sma_60":11009.33,"sma_120":11541.08},{"date":"2025-11-26","open":10979,"high":11203,"low":10979,"close":11105,"volume":12618,"rsi_14":49.39,"sma_20":11460.0,"sma_60":11019.83,"sma_120":11537.83},{"date":"2025-11-27","open":11105,"high":11193,"low":11047,"close":11086,"volume":17784,"rsi_14":44.44,"sma_20":11462.0,"sma_60":11028.67,"sma_120":11534.5},{"date":"2025-11-28","open":11144,"high":11261,"low":11056,"close":11212,"volume":11948,"rsi_14":43.33,"sma_20":11467.5,"sma_60":11044.17,"sma_120":11532.08},{"date":"2025-12-01","open":11212,"high":11271,"low":11173,"close":11261,"volume":12345,"rsi_14":53.03,"sma_20":11476.0,"sma_60":11066.0,"sma_120":11530.0},{"date":"2025-12-02","open":11232,"high":11378,"low":11203,"close":11339,"volume":18773,"rsi_14":50.4,"sma_20":11491.5,"sma_60":11088.67,"sma_120":11526.83},{"date":"2025-12-03","open":11339,"high":11495,"low":11339,"close":11388,"volume":27521,"rsi_14":50.0,"sma_20":11499.5,"sma_60":11109.67,"sma_120":11523.58},{"date":"2025-12-04","open":11358,"high":11358,"low":11222,"close":11281,"volume":18759,"rsi_14":50.82,"sma_20":11507.5,"sma_60":11127.83,"sma_120":11519.5},{"date":"2025-12-05","open":11281,"high":11368,"low":11242,"close":11310,"volume":11199,"rsi_14":57.52,"sma_20":11510.5,"sma_60":11146.5,"sma_120":11515.42},{"date":"2025-12-08","open":11300,"high":11514,"low":11300,"close":11310,"volume":22715,"rsi_14":57.52,"sma_20":11505.5,"sma_60":11164.33,"sma_120":11513.5},{"date":"2025-12-09","open":11261,"high":11427,"low":11017,"close":11339,"volume":33342,"rsi_14":64.15,"sma_20":11513.5,"sma_60":11178.5,"sma_120":11510.67},{"date":"2025-12-10","open":11388,"high":11397,"low":11242,"close":11271,"volume":11991,"rsi_14":53.61,"sma_20":11510.5,"sma_60":11191.33,"sma_120":11508.75},{"date":"2025-12-11","open":11281,"high":11514,"low":11281,"close":11427,"volume":36961,"rsi_14":67.33,"sma_20":11512.5,"sma_60":11205.67,"sma_120":11507.83},{"date":"2025-12-12","open":11427,"high":11436,"low":11173,"close":11319,"volume":48829,"rsi_14":60.0,"sma_20":11515.5,"sma_60":11217.67,"sma_120":11505.17},{"date":"2025-12-15","open":11300,"high":11407,"low":11261,"close":11349,"volume":15069,"rsi_14":69.0,"sma_20":11526.0,"sma_60":11228.17,"sma_120":11502.42},{"date":"2025-12-16","open":11339,"high":11388,"low":11203,"close":11358,"volume":36116,"rsi_14":64.77,"sma_20":11537.0,"sma_60":11236.67,"sma_120":11500.5},{"date":"2025-12-17","open":11319,"high":11466,"low":11251,"close":11339,"volume":20369,"rsi_14":64.77,"sma_20":11552.0,"sma_60":11248.33,"sma_120":11497.08},{"date":"2025-12-18","open":11329,"high":11329,"low":11173,"close":11251,"volume":15102,"rsi_14":52.38,"sma_20":11554.5,"sma_60":11257.67,"sma_120":11492.58},{"date":"2025-12-19","open":11242,"high":11436,"low":11232,"close":11310,"volume":29482,"rsi_14":52.94,"sma_20":11566.0,"sma_60":11264.17,"sma_120":11489.58},{"date":"2025-12-22","open":11310,"high":11378,"low":11271,"close":11329,"volume":26706,"rsi_14":49.37,"sma_20":11577.5,"sma_60":11273.0,"sma_120":11485.75},{"date":"2025-12-23","open":11349,"high":11407,"low":11310,"close":11319,"volume":21854,"rsi_14":45.33,"sma_20":11595.0,"sma_60":11281.67,"sma_120":11480.25},{"date":"2025-12-24","open":11397,"high":11397,"low":11232,"close":11319,"volume":29921,"rsi_14":53.12,"sma_20":11606.0,"sma_60":11294.17,"sma_120":11474.17},{"date":"2025-12-26","open":11319,"high":11368,"low":11232,"close":11300,"volume":18270,"rsi_14":49.21,"sma_20":11617.0,"sma_60":11308.67,"sma_120":11468.08},{"date":"2025-12-29","open":11460,"high":11520,"low":11290,"close":11300,"volume":33976,"rsi_14":33.33,"sma_20":11606.5,"sma_60":11320.67,"sma_120":11457.25},{"date":"2025-12-30","open":11480,"high":11480,"low":11210,"close":11320,"volume":21252,"rsi_14":32.61,"sma_20":11594.5,"sma_60":11332.33,"sma_120":11444.83},{"date":"2026-01-02","open":11320,"high":11340,"low":10800,"close":10860,"volume":119519,"rsi_14":22.9,"sma_20":11555.5,"sma_60":11337.67,"sma_120":11429.42},{"date":"2026-01-05","open":10920,"high":10960,"low":10760,"close":10770,"volume":27413,"rsi_14":11.29,"sma_20":11509.5,"sma_60":11340.0,"sma_120":11417.25},{"date":"2026-01-06","open":10770,"high":10880,"low":10700,"close":10700,"volume":37991,"rsi_14":11.67,"sma_20":11465.5,"sma_60":11338.0,"sma_120":11401.75},{"date":"2026-01-07","open":10710,"high":10730,"low":10490,"close":10600,"volume":57827,"rsi_14":8.66,"sma_20":11415.0,"sma_60":11334.0,"sma_120":11383.08},{"date":"2026-01-08","open":10600,"high":10650,"low":10460,"close":10540,"volume":29063,"rsi_14":7.58,"sma_20":11361.5,"sma_60":11329.33,"sma_120":11363.0},{"date":"2026-01-09","open":10620,"high":10620,"low":10510,"close":10620,"volume":18631,"rsi_14":13.04,"sma_20":11310.5,"sma_60":11328.0,"sma_120":11342.08},{"date":"2026-01-12","open":10620,"high":10670,"low":10550,"close":10660,"volume":13294,"rsi_14":16.54,"sma_20":11265.0,"sma_60":11325.5,"sma_120":11322.25},{"date":"2026-01-13","open":10670,"high":10700,"low":10600,"close":10680,"volume":13404,"rsi_14":13.95,"sma_20":11212.5,"sma_60":11324.67,"sma_120":11303.58},{"date":"2026-01-14","open":10700,"high":10700,"low":10580,"close":10660,"volume":14737,"rsi_14":12.4,"sma_20":11164.5,"sma_60":11325.17,"sma_120":11283.83},{"date":"2026-01-15","open":10660,"high":10660,"low":10420,"close":10600,"volume":47403,"rsi_14":11.94,"sma_20":11112.0,"sma_60":11325.17,"sma_120":11265.5},{"date":"2026-01-16","open":10600,"high":10660,"low":10540,"close":10540,"volume":17476,"rsi_14":11.43,"sma_20":11056.0,"sma_60":11325.83,"sma_120":11247.33},{"date":"2026-01-19","open":10540,"high":10690,"low":10510,"close":10530,"volume":21404,"rsi_14":14.68,"sma_20":10950.0,"sma_60":11320.33,"sma_120":11229.25},{"date":"2026-01-20","open":10530,"high":10770,"low":10530,"close":10700,"volume":19521,"rsi_14":25.0,"sma_20":10904.5,"sma_60":11318.33,"sma_120":11214.75},{"date":"2026-01-21","open":10690,"high":10770,"low":10490,"close":10520,"volume":22354,"rsi_14":32.29,"sma_20":10849.0,"sma_60":11301.0,"sma_120":11199.83},{"date":"2026-01-22","open":10690,"high":10690,"low":10510,"close":10560,"volume":37732,"rsi_14":38.46,"sma_20":10796.0,"sma_60":11285.33,"sma_120":11187.17},{"date":"2026-01-23","open":10570,"high":10720,"low":10570,"close":10700,"volume":23825,"rsi_14":50.0,"sma_20":10750.0,"sma_60":11272.0,"sma_120":11175.75},{"date":"2026-01-26","open":10700,"high":10980,"low":10700,"close":10900,"volume":34189,"rsi_14":63.89,"sma_20":10715.0,"sma_60":11264.67,"sma_120":11165.0},{"date":"2026-01-27","open":10870,"high":10910,"low":10770,"close":10800,"volume":17462,"rsi_14":61.61,"sma_20":10690.0,"sma_60":11254.67,"sma_120":11153.5},{"date":"2026-01-28","open":10790,"high":10830,"low":10700,"close":10720,"volume":43183,"rsi_14":54.46,"sma_20":10660.0,"sma_60":11243.5,"sma_120":11142.83},{"date":"2026-01-29","open":10790,"high":10790,"low":10550,"close":10700,"volume":55601,"rsi_14":51.82,"sma_20":10652.0,"sma_60":11233.0,"sma_120":11132.83},{"date":"2026-01-30","open":10700,"high":10770,"low":10610,"close":10710,"volume":42336,"rsi_14":51.38,"sma_20":10649.0,"sma_60":11219.33,"sma_120":11122.33},{"date":"2026-02-02","open":10700,"high":10700,"low":10260,"close":10380,"volume":101815,"rsi_14":40.0,"sma_20":10633.0,"sma_60":11202.0,"sma_120":11108.58},{"date":"2026-02-03","open":10470,"high":10500,"low":10200,"close":10400,"volume":96271,"rsi_14":42.65,"sma_20":10623.0,"sma_60":11182.83,"sma_120":11094.75},{"date":"2026-02-04","open":10350,"high":10460,"low":10170,"close":10350,"volume":289711,"rsi_14":42.96,"sma_20":10613.5,"sma_60":11179.67,"sma_120":11081.5},{"date":"2026-02-05","open":10300,"high":10450,"low":10300,"close":10390,"volume":58781,"rsi_14":44.6,"sma_20":10602.0,"sma_60":11157.67,"sma_120":11069.5},{"date":"2026-02-06","open":10310,"high":10330,"low":10150,"close":10310,"volume":59118,"rsi_14":42.47,"sma_20":10584.5,"sma_60":11138.17,"sma_120":11058.92},{"date":"2026-02-09","open":10310,"high":10400,"low":10290,"close":10380,"volume":41536,"rsi_14":38.24,"sma_20":10569.5,"sma_60":11117.33,"sma_120":11048.75},{"date":"2026-02-10","open":10350,"high":10620,"low":10330,"close":10550,"volume":55646,"rsi_14":51.11,"sma_20":10564.0,"sma_60":11098.33,"sma_120":11040.5},{"date":"2026-02-11","open":10560,"high":10690,"low":10560,"close":10680,"volume":26860,"rsi_14":54.17,"sma_20":10568.0,"sma_60":11083.67,"sma_120":11033.42},{"date":"2026-02-12","open":10680,"high":10910,"low":10600,"close":10750,"volume":26370,"rsi_14":51.82,"sma_20":10578.5,"sma_60":11072.17,"sma_120":11028.0},{"date":"2026-02-13","open":10750,"high":10870,"low":10660,"close":10760,"volume":56503,"rsi_14":44.07,"sma_20":10589.5,"sma_60":11060.83,"sma_120":11022.33},{"date":"2026-02-19","open":10760,"high":11010,"low":10760,"close":11010,"volume":91552,"rsi_14":57.89,"sma_20":10613.5,"sma_60":11055.33,"sma_120":11020.08},{"date":"2026-02-20","open":11010,"high":11220,"low":10970,"close":11160,"volume":67145,"rsi_14":65.71,"sma_20":10636.5,"sma_60":11049.67,"sma_120":11020.0},{"date":"2026-02-23","open":11170,"high":11320,"low":11170,"close":11290,"volume":57067,"rsi_14":69.54,"sma_20":10675.0,"sma_60":11048.17,"sma_120":11022.17},{"date":"2026-02-24","open":11290,"high":11320,"low":11160,"close":11250,"volume":40734,"rsi_14":67.53,"sma_20":10709.5,"sma_60":11045.67,"sma_120":11024.42},{"date":"2026-02-25","open":11230,"high":11450,"low":11230,"close":11320,"volume":49465,"rsi_14":86.72,"sma_20":10740.5,"sma_60":11046.5,"sma_120":11027.92},{"date":"2026-02-26","open":11350,"high":11350,"low":11040,"close":11090,"volume":48384,"rsi_14":73.15,"sma_20":10750.0,"sma_60":11027.33,"sma_120":11028.0},{"date":"2026-02-27","open":11090,"high":11090,"low":10800,"close":10830,"volume":56202,"rsi_14":64.12,"sma_20":10751.5,"sma_60":11032.17,"sma_120":11030.42},{"date":"2026-03-03","open":10600,"high":10880,"low":10600,"close":10690,"volume":50398,"rsi_14":58.33,"sma_20":10750.0,"sma_60":11018.5,"sma_120":11031.33},{"date":"2026-03-04","open":10640,"high":10640,"low":10020,"close":10030,"volume":93822,"rsi_14":44.12,"sma_20":10716.5,"sma_60":10993.0,"sma_120":11029.5},{"date":"2026-03-05","open":10400,"high":10470,"low":10290,"close":10410,"volume":54733,"rsi_14":50.56,"sma_20":10701.5,"sma_60":10972.5,"sma_120":11030.58},{"date":"2026-03-06","open":10440,"high":10460,"low":10270,"close":10440,"volume":26416,"rsi_14":47.84,"sma_20":10704.5,"sma_60":10951.67,"sma_120":11030.67},{"date":"2026-03-09","open":10380,"high":10380,"low":9990,"close":10110,"volume":40024,"rsi_14":39.64,"sma_20":10690.0,"sma_60":10927.17,"sma_120":11027.5},{"date":"2026-03-10","open":10210,"high":10290,"low":10090,"close":10120,"volume":31796,"rsi_14":38.29,"sma_20":10678.5,"sma_60":10902.33,"sma_120":11024.42},{"date":"2026-03-11","open":10130,"high":10380,"low":10130,"close":10240,"volume":29384,"rsi_14":40.71,"sma_20":10671.0,"sma_60":10879.5,"sma_120":11021.92},{"date":"2026-03-12","open":10250,"high":10350,"low":10200,"close":10280,"volume":13664,"rsi_14":35.91,"sma_20":10669.5,"sma_60":10856.83,"sma_120":11017.67},{"date":"2026-03-13","open":10190,"high":10400,"low":10010,"close":10350,"volume":20835,"rsi_14":33.86,"sma_20":10668.0,"sma_60":10836.5,"sma_120":11013.92},{"date":"2026-03-16","open":10350,"high":10560,"low":10210,"close":10230,"volume":20069,"rsi_14":28.8,"sma_20":10652.0,"sma_60":10793.5,"sma_120":11005.58},{"date":"2026-03-17","open":10270,"high":10360,"low":10250,"close":10300,"volume":17922,"rsi_14":31.23,"sma_20":10633.0,"sma_60":10789.5,"sma_120":11003.58},{"date":"2026-03-18","open":10380,"high":10390,"low":10240,"close":10240,"volume":27287,"rsi_14":28.57,"sma_20":10607.5,"sma_60":10766.0,"sma_120":10997.08},{"date":"2026-03-19","open":10250,"high":10250,"low":10130,"close":10150,"volume":25358,"rsi_14":30.25,"sma_20":10577.0,"sma_60":10740.83,"sma_120":10988.75},{"date":"2026-03-20","open":10170,"high":10300,"low":10170,"close":10280,"volume":23862,"rsi_14":37.78,"sma_20":10540.5,"sma_60":10718.17,"sma_120":10983.25},{"date":"2026-03-23","open":10190,"high":10250,"low":10070,"close":10070,"volume":37439,"rsi_14":36.64,"sma_20":10486.0,"sma_60":10693.5,"sma_120":10975.58},{"date":"2026-03-24","open":10120,"high":10210,"low":10090,"close":10200,"volume":17026,"rsi_14":54.75,"sma_20":10431.5,"sma_60":10670.0,"sma_120":10967.08},{"date":"2026-03-25","open":10200,"high":10490,"low":10200,"close":10470,"volume":33437,"rsi_14":51.79,"sma_20":10392.5,"sma_60":10650.67,"sma_120":10961.83},{"date":"2026-03-26","open":10500,"high":10550,"low":10320,"close":10370,"volume":24172,"rsi_14":48.0,"sma_20":10345.0,"sma_60":10629.83,"sma_120":10955.75},{"date":"2026-03-27","open":10200,"high":10480,"low":10150,"close":10450,"volume":28705,"rsi_14":61.33,"sma_20":10313.0,"sma_60":10610.33,"sma_120":10952.25},{"date":"2026-03-30","open":10400,"high":10460,"low":10190,"close":10420,"volume":27769,"rsi_14":59.87,"sma_20":10292.5,"sma_60":10590.67,"sma_120":10949.67},{"date":"2026-03-31","open":10450,"high":10470,"low":10230,"close":10270,"volume":31162,"rsi_14":50.97,"sma_20":10271.5,"sma_60":10573.5,"sma_120":10947.08},{"date":"2026-04-01","open":10300,"high":10600,"low":10300,"close":10520,"volume":35638,"rsi_14":57.06,"sma_20":10296.5,"sma_60":10560.33,"sma_120":10946.33},{"date":"2026-04-02","open":10540,"high":10690,"low":10250,"close":10390,"volume":30013,"rsi_14":51.09,"sma_20":10295.5,"sma_60":10552.5,"sma_120":10945.08},{"date":"2026-04-03","open":10450,"high":10460,"low":10320,"close":10380,"volume":18918,"rsi_14":54.34,"sma_20":10292.5,"sma_60":10546.0,"sma_120":10943.0},{"date":"2026-04-06","open":10380,"high":10400,"low":10250,"close":10270,"volume":14913,"rsi_14":49.15,"sma_20":10300.5,"sma_60":10538.83,"sma_120":10938.42},{"date":"2026-04-07","open":10270,"high":10290,"low":10190,"close":10250,"volume":11322,"rsi_14":50.29,"sma_20":10307.0,"sma_60":10533.0,"sma_120":10933.5},{"date":"2026-04-08","open":10280,"high":10390,"low":10280,"close":10370,"volume":21607,"rsi_14":56.25,"sma_20":10313.5,"sma_60":10530.17,"sma_120":10929.75},{"date":"2026-04-09","open":10410,"high":10410,"low":10230,"close":10230,"volume":18666,"rsi_14":48.59,"sma_20":10311.0,"sma_60":10523.67,"sma_120":10925.83},{"date":"2026-04-10","open":10250,"high":10390,"low":10240,"close":10370,"volume":17747,"rsi_14":58.82,"sma_20":10312.0,"sma_60":10518.83,"sma_120":10922.17},{"date":"2026-04-13","open":10270,"high":10420,"low":10250,"close":10420,"volume":20332,"rsi_14":56.79,"sma_20":10321.5,"sma_60":10514.5,"sma_120":10919.58},{"date":"2026-04-14","open":10420,"high":10450,"low":10350,"close":10450,"volume":25836,"rsi_14":49.28,"sma_20":10329.0,"sma_60":10511.0,"sma_120":10918.08},{"date":"2026-04-15","open":11000,"high":11400,"low":10510,"close":10790,"volume":106054,"rsi_14":62.96,"sma_20":10356.5,"sma_60":10514.17,"sma_120":10919.67},{"date":"2026-04-16","open":10770,"high":10930,"low":10710,"close":10780,"volume":39076,"rsi_14":60.65,"sma_20":10388.0,"sma_60":10518.17,"sma_120":10922.0},{"date":"2026-04-17","open":10920,"high":11040,"low":10770,"close":11030,"volume":51517,"rsi_14":67.23,"sma_20":10425.5,"sma_60":10526.5,"sma_120":10924.58},{"date":"2026-04-20","open":11030,"high":11060,"low":10920,"close":10970,"volume":44584,"rsi_14":70.83,"sma_20":10470.5,"sma_60":10531.0,"sma_120":10927.0},{"date":"2026-04-21","open":11200,"high":11200,"low":10670,"close":10780,"volume":50171,"rsi_14":57.76,"sma_20":10499.5,"sma_60":10535.33,"sma_120":10926.67},{"date":"2026-04-22","open":10780,"high":10780,"low":10640,"close":10670,"volume":22386,"rsi_14":58.86,"sma_20":10509.5,"sma_60":10537.17,"sma_120":10919.25},{"date":"2026-04-23","open":10670,"high":10720,"low":10530,"close":10550,"volume":32645,"rsi_14":55.03,"sma_20":10518.5,"sma_60":10534.67,"sma_120":10911.33},{"date":"2026-04-24","open":10560,"high":10730,"low":10550,"close":10630,"volume":22171,"rsi_14":60.84,"sma_20":10527.5,"sma_60":10530.17,"sma_120":10904.08},{"date":"2026-04-27","open":10640,"high":10720,"low":10630,"close":10650,"volume":43862,"rsi_14":62.05,"sma_20":10539.0,"sma_60":10527.67,"sma_120":10898.33},{"date":"2026-04-28","open":11250,"high":12060,"low":11130,"close":11730,"volume":651509,"rsi_14":75.95,"sma_20":10612.0,"sma_60":10544.5,"sma_120":10901.08},{"date":"2026-04-29","open":11730,"high":11840,"low":11580,"close":11780,"volume":78108,"rsi_14":80.63,"sma_20":10674.5,"sma_60":10562.5,"sma_120":10897.75},{"date":"2026-04-30","open":11700,"high":11940,"low":11630,"close":11860,"volume":63248,"rsi_14":79.5,"sma_20":10820.5,"sma_60":10515.33,"sma_120":10482.5},{"date":"2026-05-04","open":11840,"high":12140,"low":11840,"close":11930,"volume":92383,"rsi_14":80.32,"sma_20":10825.5,"sma_60":10607.5,"sma_120":10912.08},{"date":"2026-05-06","open":11860,"high":11980,"low":11510,"close":11600,"volume":75038,"rsi_14":70.61,"sma_20":10892.0,"sma_60":10627.5,"sma_120":10913.58},{"date":"2026-05-07","open":11600,"high":11600,"low":11410,"close":11480,"volume":46247,"rsi_14":63.42,"sma_20":10953.5,"sma_60":10646.33,"sma_120":10913.0},{"date":"2026-05-08","open":11360,"high":11600,"low":11250,"close":11280,"volume":68070,"rsi_14":59.06,"sma_20":10999.0,"sma_60":10661.17,"sma_120":10909.42},{"date":"2026-05-11","open":11230,"high":11330,"low":11000,"close":11000,"volume":59960,"rsi_14":49.46,"sma_20":11037.5,"sma_60":10672.67,"sma_120":10905.42},{"date":"2026-05-12","open":11000,"high":11440,"low":11000,"close":11420,"volume":114405,"rsi_14":57.14,"sma_20":11090.0,"sma_60":10690.0,"sma_120":10903.67},{"date":"2026-05-13","open":11460,"high":11490,"low":11030,"close":11140,"volume":74444,"rsi_14":55.56,"sma_20":11126.0,"sma_60":10699.83,"sma_120":10899.08},{"date":"2026-05-14","open":11270,"high":11490,"low":11150,"close":11450,"volume":33027,"rsi_14":61.34,"sma_20":11176.0,"sma_60":10712.67,"sma_120":10898.17},{"date":"2026-05-15","open":11510,"high":11740,"low":11330,"close":11470,"volume":60761,"rsi_14":63.77,"sma_20":11210.0,"sma_60":10724.67,"sma_120":10898.42},{"date":"2026-05-18","open":11470,"high":11490,"low":11040,"close":11210,"volume":39237,"rsi_14":58.24,"sma_20":11231.5,"sma_60":10732.17,"sma_120":10896.5},{"date":"2026-05-19","open":11200,"high":11270,"low":10970,"close":11140,"volume":37343,"rsi_14":56.86,"sma_20":11237.0,"sma_60":10734.33,"sma_120":10894.83},{"date":"2026-05-20","open":11140,"high":11200,"low":10700,"close":10830,"volume":50028,"rsi_14":33.93,"sma_20":11230.0,"sma_60":10728.83,"sma_120":10889.25},{"date":"2026-05-21","open":10760,"high":10930,"low":10750,"close":10820,"volume":32632,"rsi_14":32.61,"sma_20":11232.0,"sma_60":10721.0,"sma_120":10884.58},{"date":"2026-05-22","open":10850,"high":11270,"low":10850,"close":11150,"volume":36062,"rsi_14":38.21,"sma_20":11256.0,"sma_60":10719.33,"sma_120":10882.5},{"date":"2026-05-26","open":11230,"high":11230,"low":10840,"close":10850,"volume":27383,"rsi_14":33.33,"sma_20":11271.0,"sma_60":10711.5,"sma_120":10879.0},{"date":"2026-05-27","open":10840,"high":10840,"low":10500,"close":10540,"volume":38714,"rsi_14":33.54,"sma_20":11266.5,"sma_60":10702.33,"sma_120":10871.83},{"date":"2026-05-28","open":10540,"high":10700,"low":10240,"close":10460,"volume":52169,"rsi_14":33.96,"sma_20":11257.0,"sma_60":10696.17,"sma_120":10864.17},{"date":"2026-05-29","open":10460,"high":10500,"low":10210,"close":10410,"volume":44782,"rsi_14":35.64,"sma_20":11191.0,"sma_60":10691.5,"sma_120":10855.0},{"date":"2026-06-01","open":10410,"high":10410,"low":10060,"close":10080,"volume":52276,"rsi_14":35.06,"sma_20":11106.0,"sma_60":10692.33,"sma_120":10842.67},{"date":"2026-06-02","open":10080,"high":10150,"low":10010,"close":10120,"volume":38168,"rsi_14":25.93,"sma_20":11019.0,"sma_60":10687.5,"sma_120":10830.0},{"date":"2026-06-04","open":10120,"high":10370,"low":10120,"close":10240,"volume":45922,"rsi_14":32.28,"sma_20":10934.5,"sma_60":10684.17,"sma_120":10817.92},{"date":"2026-06-05","open":10380,"high":10380,"low":10050,"close":10130,"volume":17517,"rsi_14":21.79,"sma_20":10861.0,"sma_60":10684.5,"sma_120":10805.83},{"date":"2026-06-08","open":9980,"high":10090,"low":9850,"close":10020,"volume":54274,"rsi_14":20.16,"sma_20":10788.0,"sma_60":10682.83,"sma_120":10792.58},{"date":"2026-06-09","open":10030,"high":10300,"low":10030,"close":10110,"volume":46593,"rsi_14":25.66,"sma_20":10729.5,"sma_60":10680.67,"sma_120":10780.08},{"date":"2026-06-10","open":10100,"high":10100,"low":9860,"close":10070,"volume":48686,"rsi_14":26.01,"sma_20":10683.0,"sma_60":10677.17,"sma_120":10767.0},{"date":"2026-06-11","open":10070,"high":10230,"low":9930,"close":10200,"volume":48598,"rsi_14":34.63,"sma_20":10622.0,"sma_60":10674.67,"sma_120":10755.58},{"date":"2026-06-12","open":10260,"high":10400,"low":10030,"close":10220,"volume":40883,"rsi_14":35.44,"sma_20":10576.0,"sma_60":10674.5,"sma_120":10743.0},{"date":"2026-06-15","open":10240,"high":10430,"low":10200,"close":10240,"volume":22244,"rsi_14":24.0,"sma_20":10515.5,"sma_60":10673.5,"sma_120":10731.5},{"date":"2026-06-16","open":10250,"high":10320,"low":10120,"close":10280,"volume":49498,"rsi_14":30.87,"sma_20":10456.0,"sma_60":10674.17,"sma_120":10720.08},{"date":"2026-06-17","open":10240,"high":10300,"low":10110,"close":10280,"volume":27140,"rsi_14":66.67,"sma_20":10227.0,"sma_60":10673.67,"sma_120":10642.0},{"date":"2026-06-18","open":10280,"high":10310,"low":10080,"close":10300,"volume":49460,"rsi_14":42.86,"sma_20":10367.5,"sma_60":10676.67,"sma_120":10697.42},{"date":"2026-06-19","open":10300,"high":10300,"low":9670,"close":10140,"volume":121379,"rsi_14":39.02,"sma_20":10333.0,"sma_60":10677.83,"sma_120":10685.67},{"date":"2026-06-22","open":10080,"high":10080,"low":9740,"close":9810,"volume":44483,"rsi_14":39.02,"sma_20":10282.5,"sma_60":10671.33,"sma_120":10670.67},{"date":"2026-06-23","open":9810,"high":9870,"low":9650,"close":9650,"volume":53102,"rsi_14":32.59,"sma_20":10207.5,"sma_60":10657.67,"sma_120":10654.17},{"date":"2026-06-24","open":9650,"high":9730,"low":9460,"close":9600,"volume":45457,"rsi_14":25.0,"sma_20":10145.0,"sma_60":10644.83,"sma_120":10637.33},{"date":"2026-06-25","open":9610,"high":9660,"low":9450,"close":9450,"volume":45206,"rsi_14":24.24,"sma_20":10090.5,"sma_60":10628.17,"sma_120":10619.25},{"date":"2026-06-26","open":9450,"high":9460,"low":9160,"close":9230,"volume":42792,"rsi_14":22.38,"sma_20":10029.0,"sma_60":10608.33,"sma_120":10599.5},{"date":"2026-06-29","open":9330,"high":9710,"low":9280,"close":9710,"volume":78478,"rsi_14":39.01,"sma_20":9994.0,"sma_60":10599.0,"sma_120":10586.25},{"date":"2026-06-30","open":9720,"high":9740,"low":9530,"close":9720,"volume":22809,"rsi_14":40.22,"sma_20":9976.0,"sma_60":10585.5,"sma_120":10572.92},{"date":"2026-07-01","open":9730,"high":9810,"low":9550,"close":9750,"volume":16191,"rsi_14":36.69,"sma_20":9957.5,"sma_60":10574.83,"sma_120":10563.67},{"date":"2026-07-02","open":9740,"high":9790,"low":9570,"close":9720,"volume":20175,"rsi_14":35.29,"sma_20":9931.5,"sma_60":10563.83,"sma_120":10554.92},{"date":"2026-07-03","open":9650,"high":9790,"low":9500,"close":9780,"volume":32454,"rsi_14":36.78,"sma_20":9914.0,"sma_60":10555.67,"sma_120":10547.25},{"date":"2026-07-06","open":9700,"high":9810,"low":9630,"close":9750,"volume":18005,"rsi_14":34.68,"sma_20":9900.5,"sma_60":10547.33,"sma_120":10540.17},{"date":"2026-07-07","open":9820,"high":9850,"low":9630,"close":9770,"volume":30812,"rsi_14":35.43,"sma_20":9883.5,"sma_60":10537.33,"sma_120":10533.75},{"date":"2026-07-08","open":9760,"high":9940,"low":9610,"close":9730,"volume":61704,"rsi_14":33.9,"sma_20":9866.5,"sma_60":10529.0,"sma_120":10526.33},{"date":"2026-07-09","open":9830,"high":9840,"low":9460,"close":9790,"volume":60296,"rsi_14":39.52,"sma_20":9846.0,"sma_60":10519.33,"sma_120":10519.08},{"date":"2026-07-10","open":9830,"high":10050,"low":9770,"close":10000,"volume":38665,"rsi_14":56.13,"sma_20":9835.0,"sma_60":10512.33,"sma_120":10513.42},{"date":"2026-07-13","open":10000,"high":10030,"low":9680,"close":9950,"volume":43826,"rsi_14":60.42,"sma_20":9820.5,"sma_60":10504.0,"sma_120":10507.5},{"date":"2026-07-14","open":9980,"high":9980,"low":9690,"close":9730,"volume":49817,"rsi_14":54.04,"sma_20":9793.0,"sma_60":10486.33,"sma_120":10500.25},{"date":"2026-07-15","open":9730,"high":9900,"low":9730,"close":9870,"volume":15520,"rsi_14":63.12,"sma_20":9772.5,"sma_60":10471.17,"sma_120":10494.67},{"date":"2026-07-16","open":9870,"high":10100,"low":9760,"close":10040,"volume":30699,"rsi_14":76.13,"sma_20":9759.5,"sma_60":10454.67,"sma_120":10490.58},{"date":"2026-07-20","open":9950,"high":9980,"low":9780,"close":9920,"volume":27712,"rsi_14":58.82,"sma_20":9748.5,"sma_60":10437.17,"sma_120":10484.08},{"date":"2026-07-21","open":9920,"high":9920,"low":9660,"close":9830,"volume":41414,"rsi_14":54.33,"sma_20":9749.5,"sma_60":10421.33,"sma_120":10478.33},{"date":"2026-07-22","open":9830,"high":9900,"low":9700,"close":9760,"volume":33150,"rsi_14":50.38,"sma_20":9755.0,"sma_60":10406.17,"sma_120":10471.67},{"date":"2026-07-23","open":9760,"high":9920,"low":9730,"close":9900,"volume":32367,"rsi_14":56.34,"sma_20":9770.0,"sma_60":10395.33,"sma_120":10465.0},{"date":"2026-07-24","open":9900,"high":10010,"low":9770,"close":9840,"volume":37346,"rsi_14":52.11,"sma_20":9789.5,"sma_60":10382.17,"sma_120":10456.17},{"date":"2026-07-27","open":9830,"high":9970,"low":9770,"close":9870,"volume":15476,"rsi_14":54.23,"sma_20":9821.5,"sma_60":10369.17,"sma_120":10448.42},{"date":"2026-07-28","open":9830,"high":9860,"low":9650,"close":9770,"volume":44143,"rsi_14":50.0,"sma_20":9824.5,"sma_60":10336.5,"sma_120":10440.5},{"date":"2026-07-29","open":9770,"high":10090,"low":9590,"close":9910,"volume":183402,"rsi_14":55.62,"sma_20":9834.0,"sma_60":10305.33,"sma_120":10433.92},{"date":"2026-07-30","open":9830,"high":10140,"low":9830,"close":9990,"volume":68749,"rsi_14":56.17,"sma_20":9846.0,"sma_60":10274.17,"sma_120":10427.92},{"date":"2026-07-31","open":10110,"high":10140,"low":9910,"close":10050,"volume":38470,"rsi_14":51.7,"sma_20":9862.5,"sma_60":10242.83,"sma_120":10425.17},{"date":"2026-08-03","open":10020,"high":10240,"low":9770,"close":9960,"volume":81292,"rsi_14":50.33,"sma_20":9871.5,"sma_60":10215.5,"sma_120":10421.5},{"date":"2026-08-04","open":9960,"high":10020,"low":9820,"close":10020,"volume":53714,"rsi_14":60.74,"sma_20":9885.0,"sma_60":10191.17,"sma_120":10418.75},{"date":"2026-08-05","open":10030,"high":10150,"low":9970,"close":10070,"volume":29625,"rsi_14":57.94,"sma_20":9900.0,"sma_60":10171.0,"sma_120":10416.08},{"date":"2026-08-06","open":10070,"high":10310,"low":10050,"close":10310,"volume":51238,"rsi_14":60.15,"sma_20":9929.0,"sma_60":10159.5,"sma_120":10416.08},{"date":"2026-08-07","open":10330,"high":10430,"low":10250,"close":10400,"volume":38846,"rsi_14":68.46,"sma_20":9959.5,"sma_60":10142.5,"sma_120":10416.25},{"date":"2026-08-10","open":10430,"high":10450,"low":10180,"close":10350,"volume":35880,"rsi_14":70.63,"sma_20":9977.0,"sma_60":10129.33,"sma_120":10414.58},{"date":"2026-08-11","open":10350,"high":10600,"low":10290,"close":10410,"volume":47944,"rsi_14":76.0,"sma_20":10000.0,"sma_60":10112.0,"sma_120":10412.33},{"date":"2026-08-12","open":10390,"high":10400,"low":10130,"close":10230,"volume":61675,"rsi_14":62.79,"sma_20":10025.0,"sma_60":10091.33,"sma_120":10408.0},{"date":"2026-08-13","open":10230,"high":10300,"low":10110,"close":10170,"volume":42622,"rsi_14":62.79,"sma_20":10040.0,"sma_60":10074.0,"sma_120":10403.08},{"date":"2026-08-14","open":10160,"high":10210,"low":10040,"close":10140,"volume":42340,"rsi_14":60.47,"sma_20":10045.0,"sma_60":10057.33,"sma_120":10395.83},{"date":"2026-08-18","open":10110,"high":10190,"low":9950,"close":10040,"volume":64889,"rsi_14":60.47,"sma_20":10051.0,"sma_60":10044.17,"sma_120":10386.5},{"date":"2026-08-19","open":10040,"high":10050,"low":9800,"close":9930,"volume":43868,"rsi_14":50.79,"sma_20":10056.0,"sma_60":10029.33,"sma_120":10375.17},{"date":"2026-08-20","open":9980,"high":10040,"low":9880,"close":10000,"volume":43570,"rsi_14":50.4,"sma_20":10068.0,"sma_60":10010.17,"sma_120":10364.75},{"date":"2026-08-21","open":9970,"high":9980,"low":9770,"close":9840,"volume":32555,"rsi_14":42.22,"sma_20":10065.0,"sma_60":9993.33,"sma_120":10352.42},{"date":"2026-08-24","open":9870,"high":10070,"low":9820,"close":10040,"volume":31731,"rsi_14":52.74,"sma_20":10075.0,"sma_60":9985.0,"sma_120":10343.67},{"date":"2026-08-25","open":10030,"high":10080,"low":9890,"close":10080,"volume":19642,"rsi_14":52.08,"sma_20":10085.5,"sma_60":9978.67,"sma_120":10337.42},{"date":"2026-08-26","open":10080,"high":10170,"low":10020,"close":10170,"volume":18703,"rsi_14":53.38,"sma_20":10105.5,"sma_60":9974.67,"sma_120":10333.08},{"date":"2026-08-27","open":10150,"high":10150,"low":9980,"close":10090,"volume":28042,"rsi_14":41.67,"sma_20":10114.5,"sma_60":9974.83,"sma_120":10333.58},{"date":"2026-08-28","open":10080,"high":10170,"low":9970,"close":10170,"volume":26140,"rsi_14":41.22,"sma_20":10123.5,"sma_60":9975.67,"sma_120":10331.58},{"date":"2026-08-31","open":10090,"high":10230,"low":10040,"close":10230,"volume":24314,"rsi_14":45.45,"sma_20":10132.5,"sma_60":9975.5,"sma_120":10329.83},{"date":"2026-09-01","open":10240,"high":10310,"low":10150,"close":10290,"volume":20591,"rsi_14":45.45,"sma_20":10149.0,"sma_60":9978.17,"sma_120":10331.33},{"date":"2026-09-02","open":10280,"high":10500,"low":10220,"close":10440,"volume":62697,"rsi_14":58.14,"sma_20":10170.0,"sma_60":9985.17,"sma_120":10334.0},{"date":"2026-09-03","open":10490,"high":10490,"low":10200,"close":10390,"volume":38314,"rsi_14":58.59,"sma_20":10186.0,"sma_60":9989.83,"sma_120":10335.25},{"date":"2026-09-04","open":10400,"high":10450,"low":10180,"close":10360,"volume":74597,"rsi_14":58.59,"sma_20":10188.5,"sma_60":9994.67,"sma_120":10335.92},{"date":"2026-09-07","open":10350,"high":10460,"low":10250,"close":10380,"volume":41123,"rsi_14":64.17,"sma_20":10187.5,"sma_60":9997.67,"sma_120":10336.17},{"date":"2026-09-08","open":10310,"high":10370,"low":10200,"close":10250,"volume":23746,"rsi_14":63.11,"sma_20":10182.5,"sma_60":9998.17,"sma_120":10336.33},{"date":"2026-09-09","open":10250,"high":10400,"low":10240,"close":10370,"volume":39280,"rsi_14":64.57,"sma_20":10180.5,"sma_60":10000.33,"sma_120":10336.92},{"date":"2026-09-10","open":10320,"high":10330,"low":10210,"close":10330,"volume":24301,"rsi_14":71.3,"sma_20":10185.5,"sma_60":10001.17,"sma_120":10337.67},{"date":"2026-09-11","open":10330,"high":10340,"low":10220,"close":10300,"volume":17641,"rsi_14":63.27,"sma_20":10192.0,"sma_60":10001.5,"sma_120":10338.92},{"date":"2026-09-14","open":10280,"high":10400,"low":10130,"close":10270,"volume":10477,"rsi_14":59.79,"sma_20":10198.5,"sma_60":10001.0,"sma_120":10338.83},{"date":"2026-09-15","open":10260,"high":10260,"low":10070,"close":10180,"volume":24445,"rsi_14":50.52,"sma_20":10205.5,"sma_60":10001.67,"sma_120":10339.75},{"date":"2026-09-16","open":10180,"high":10180,"low":9970,"close":10030,"volume":26928,"rsi_14":47.12,"sma_20":10210.5,"sma_60":10005.33,"sma_120":10338.33},{"date":"2026-09-17","open":10030,"high":10080,"low":9960,"close":10080,"volume":9982,"rsi_14":45.54,"sma_20":10214.5,"sma_60":10012.5,"sma_120":10335.08},{"date":"2026-09-18","open":10140,"high":10140,"low":9930,"close":10020,"volume":32219,"rsi_14":39.6,"sma_20":10223.5,"sma_60":10019.5,"sma_120":10332.17},{"date":"2026-09-21","open":10090,"high":10090,"low":9890,"close":9940,"volume":27740,"rsi_14":33.01,"sma_20":10218.5,"sma_60":10027.67,"sma_120":10327.92},{"date":"2026-09-22","open":9950,"high":10190,"low":9940,"close":10000,"volume":41076,"rsi_14":26.6,"sma_20":10214.5,"sma_60":10040.5,"sma_120":10324.42},{"date":"2026-09-23","open":10040,"high":10070,"low":9970,"close":10070,"volume":10857,"rsi_14":33.33,"sma_20":10209.5,"sma_60":10046.5,"sma_120":10322.75},{"date":"2026-09-28","open":10070,"high":10190,"low":10030,"close":10100,"volume":15234,"rsi_14":36.46,"sma_20":10210.0,"sma_60":10052.83,"sma_120":10319.17},{"date":"2026-09-29","open":10050,"high":10120,"low":9980,"close":10050,"volume":10804,"rsi_14":33.33,"sma_20":10204.0,"sma_60":10057.83,"sma_120":10316.33},{"date":"2026-09-30","open":10090,"high":10090,"low":9960,"close":10050,"volume":16572,"rsi_14":38.37,"sma_20":10195.0,"sma_60":10063.33,"sma_120":10313.58},{"date":"2026-10-01","open":10050,"high":10120,"low":9970,"close":10110,"volume":17463,"rsi_14":33.75,"sma_20":10186.0,"sma_60":10068.83,"sma_120":10312.25},{"date":"2026-10-02","open":10110,"high":10250,"low":10040,"close":10180,"volume":28179,"rsi_14":40.96,"sma_20":10173.0,"sma_60":10076.0,"sma_120":10311.67},{"date":"2026-10-06","open":10240,"high":10260,"low":10060,"close":10180,"volume":13186,"rsi_14":42.5,"sma_20":10162.5,"sma_60":10082.83,"sma_120":10310.08},{"date":"2026-10-07","open":10190,"high":10190,"low":10120,"close":10180,"volume":5945,"rsi_14":44.16,"sma_20":10153.5,"sma_60":10090.33,"sma_120":10309.67},{"date":"2026-10-08","open":10100,"high":10190,"low":10070,"close":10170,"volume":13847,"rsi_14":49.28,"sma_20":10143.0,"sma_60":10096.67,"sma_120":10308.0},{"date":"2026-10-12","open":10090,"high":10340,"low":10030,"close":10180,"volume":41885,"rsi_14":63.64,"sma_20":10139.5,"sma_60":10099.67,"sma_120":10306.0},{"date":"2026-10-13","open":10210,"high":10390,"low":10070,"close":10350,"volume":66641,"rsi_14":70.15,"sma_20":10138.5,"sma_60":10106.33,"sma_120":10305.17},{"date":"2026-10-14","open":10390,"high":10410,"low":10230,"close":10410,"volume":19018,"rsi_14":79.1,"sma_20":10142.5,"sma_60":10117.67,"sma_120":10302.0},{"date":"2026-10-15","open":10270,"high":10490,"low":10020,"close":10220,"volume":30205,"rsi_14":67.95,"sma_20":10138.5,"sma_60":10123.5,"sma_120":10297.33},{"date":"2026-10-16","open":10300,"high":10430,"low":10060,"close":10340,"volume":38382,"rsi_14":70.24,"sma_20":10142.0,"sma_60":10128.5,"sma_120":10291.58},{"date":"2026-10-19","open":10340,"high":10420,"low":10200,"close":10390,"volume":10033,"rsi_14":69.51,"sma_20":10152.5,"sma_60":10136.33,"sma_120":10286.75},{"date":"2026-10-20","open":10400,"high":10560,"low":10340,"close":10370,"volume":36206,"rsi_14":66.67,"sma_20":10169.5,"sma_60":10145.33,"sma_120":10283.33},{"date":"2026-10-21","open":10430,"high":10500,"low":10260,"close":10360,"volume":17208,"rsi_14":70.13,"sma_20":10183.5,"sma_60":10155.33,"sma_120":10280.75},{"date":"2026-10-22","open":10360,"high":10400,"low":10130,"close":10170,"volume":21736,"rsi_14":56.25,"sma_20":10191.0,"sma_60":10159.83,"sma_120":10277.58},{"date":"2026-10-23","open":10110,"high":10180,"low":10031,"close":10180,"volume":9881,"rsi_14":53.85,"sma_20":10203.0,"sma_60":10165.5,"sma_120":10273.83}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":8.76,"pbr":0.69,"ttm_eps":null,"close":13747.4453},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":8.63,"pbr":0.63,"ttm_eps":null,"close":12692.873},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":9.15,"pbr":0.57,"ttm_eps":null,"close":11504.5684},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":10.4,"pbr":0.54,"ttm_eps":null,"close":10851.8965},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":13.57,"pbr":0.58,"ttm_eps":null,"close":11962.4131},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":12.58,"pbr":0.49,"ttm_eps":null,"close":10267.4131},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":15.48,"pbr":0.5,"ttm_eps":null,"close":11320.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":11.96,"pbr":0.45,"ttm_eps":null,"close":10270.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":8.81,"pbr":0.43,"ttm_eps":null,"close":9720.0}],"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":"환인제약","phase":"above-fold","symbol_resolved":true}