{"status":"ok","report":{"price_analysis":{"current":10910.0,"change_1d":-0.7,"change_7d":-3.2,"change_30d":-9.9,"high_30d":12380.0,"low_30d":10550.0,"position_in_range":20.0,"support":10733.0,"resistance":12197.0},"summary":"SBS(034120)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 2023.60억. 현재가 10,910원, 전일 대비 -0.7%, 30일 -9.9%. PER 112.9배 / ROE 0.7%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 0.00, 기관 순매도 1095.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 112.9배입니다. ROE 0.7%입니다. 시가총액 2023.60억. 매출 1.01조, 영업이익 82.06억.","grade":"C","comment":"PER 112.87배, ROE 0.71%","per":112.87,"pbr":0.22,"roe":0.71,"eps":96.66000000000003,"revenue":1009688950316.0,"operating_income":8205734421.0,"net_income":1854175280.0,"market_cap":202359880100,"profit_margin":0.18,"roa":0.42,"operating_margin":0.81,"gross_margin":null,"debt_ratio":0.6962687112191893,"total_assets":1579599072785.0,"total_equity":931219837009.0,"total_debt":648379235776.0,"dividend_yield":3.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 31.2로 약세 구간입니다. MACD(-251.26)가 시그널선(-208.65)을 하회합니다(데드크로스). 현재가가 SMA20(11423)과 SMA60(11754) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 10765~12081 (현재 위치 11%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 31","rsi_14":31.155778894472363,"macd":-251.26471873889204,"macd_signal":-208.6469225450362,"sma_20":11423.0,"sma_60":11753.833333333334,"bb_upper":12081.273499390642,"bb_lower":10764.726500609358,"atr_14":361.42857142857144},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 -1095.00. 30일 누적: 외국인 0.00, 기관 -6394.00.","foreign_trend":"중립","institution_trend":"매도","comment":"외국인 중립, 기관 매도","foreign_flow":0,"institutional_flow":-1095.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":76.0,"retail_net":-76.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":344.0,"retail_net":-344.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-791.0,"retail_net":791.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":386.0,"retail_net":-386.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-1110.0,"retail_net":1110.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":235.0,"retail_net":-235.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":708.0,"retail_net":-708.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":217.0,"retail_net":-217.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":1020.0,"retail_net":-1020.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-520.0,"retail_net":520.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-12.0,"retail_net":12.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-28.0,"retail_net":28.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":76.0,"retail_net":-76.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-206.0,"retail_net":206.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":508.0,"retail_net":-508.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":10.0,"retail_net":-10.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":255.0,"retail_net":-255.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-766.0,"retail_net":766.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-581.0,"retail_net":581.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-1522.0,"retail_net":1522.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-869.0,"retail_net":869.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-3348.0,"retail_net":3348.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":298.0,"retail_net":-298.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":496.0,"retail_net":-496.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-325.0,"retail_net":325.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-758.0,"retail_net":758.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":309.0,"retail_net":-309.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-1046.0,"retail_net":1046.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-188.0,"retail_net":188.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":738.0,"retail_net":-738.0}],"periods":{"d1":{"foreign_net":0,"institution_net":76.0,"retail_net":-76.0},"d3":{"foreign_net":0,"institution_net":-371.0,"retail_net":371.0},"d7":{"foreign_net":0,"institution_net":-152.0,"retail_net":152.0},"d14":{"foreign_net":0,"institution_net":395.0,"retail_net":-395.0},"d30":{"foreign_net":0,"institution_net":-6394.0,"retail_net":6394.0}}},"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 112.87x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":86,"summary":"매출 +49.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":49.9,"unit":"%","percentile":81,"direction":"higher_better"},{"name":"영업이익 성장률","value":144.2,"unit":"%","percentile":91,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.7%","metrics":[{"name":"ROE","value":0.71,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":0.81,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":0.18,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.42,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":32,"summary":"RSI 31","metrics":[{"name":"RSI (14)","value":31.2,"unit":"","percentile":31,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-9.9,"unit":"%","percentile":34,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":57,"summary":"유동비율 1.8x, 순차입금비율 0.6x","metrics":[{"name":"유동비율","value":1.83,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.59,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":2.2,"unit":"x","percentile":55,"direction":"higher_better","rating":"fair","note":"≥ 4"},{"name":"FCF 커버리지","value":0.01,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 112.87x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +49.9%"},"profitability":{"grade":"C","reason":"ROE 0.7%"},"momentum":{"grade":"D","reason":"RSI 31"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.42,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.71,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.52,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.7,"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":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":0.81,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":0.18,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 50% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 50% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":112.87,"current_pbr":0.22,"per_5y_high":642.45,"per_5y_low":7.73,"per_5y_avg":132.93,"per_percentile":66.7,"pbr_5y_high":0.53,"pbr_5y_low":0.22,"pbr_5y_avg":0.35,"pbr_percentile":11.1,"per_5y_median":32.77,"pbr_5y_median":0.35,"history":[{"quarter":"2024-Q2","per":8.87,"pbr":0.37},{"quarter":"2024-Q3","per":642.45,"pbr":0.33},{"quarter":"2024-Q4","per":11.92,"pbr":0.44},{"quarter":"2025-Q1","per":22.67,"pbr":0.35},{"quarter":"2025-Q2","per":32.77,"pbr":0.53},{"quarter":"2025-Q3","per":7.73,"pbr":0.35},{"quarter":"2025-Q4","per":42.88,"pbr":0.26},{"quarter":"2026-Q1","per":310.81,"pbr":0.29},{"quarter":"2026-Q2","per":116.28,"pbr":0.22},{"quarter":"현재","per":112.87,"pbr":0.22}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":17879.3848,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":15322.3877,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":21700.1836,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":16997.6602,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":25863.877,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":19388.1094,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":18320.2461,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":15320.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":11240.0,"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":"Communication Services","industry":"ENTERTAINMENT"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":8.87,"eps":2014.67,"close":17879.38,"source":"reported"},{"date":"2024-07","per":8.16,"eps":2014.67,"close":16439.24,"source":"reported"},{"date":"2024-08","per":7.57,"eps":2014.67,"close":15244.01,"source":"reported"},{"date":"2024-09","per":642.45,"eps":23.85,"close":15322.39,"source":"reported"},{"date":"2024-10","per":638.75,"eps":23.85,"close":15234.21,"source":"reported"},{"date":"2024-11","per":630.54,"eps":23.85,"close":15038.28,"source":"reported"},{"date":"2024-12","per":11.92,"eps":1820.82,"close":21700.18,"source":"reported"},{"date":"2025-01","per":11.11,"eps":1820.82,"close":20230.65,"source":"reported"},{"date":"2025-02","per":11.94,"eps":1820.82,"close":21749.17,"source":"reported"},{"date":"2025-03","per":22.67,"eps":749.78,"close":16997.66,"source":"reported"},{"date":"2025-04","per":27.37,"eps":749.78,"close":20524.55,"source":"reported"},{"date":"2025-05","per":33.91,"eps":749.78,"close":25423.02,"source":"reported"},{"date":"2025-06","per":32.77,"eps":789.25,"close":25863.88,"source":"reported"},{"date":"2025-07","per":25.26,"eps":789.25,"close":19936.74,"source":"reported"},{"date":"2025-08","per":26.63,"eps":789.25,"close":21014.4,"source":"reported"},{"date":"2025-09","per":7.73,"eps":2508.0,"close":19388.11,"source":"reported"},{"date":"2025-10","per":7.81,"eps":2508.0,"close":19584.05,"source":"reported"},{"date":"2025-11","per":7.54,"eps":2508.0,"close":18908.06,"source":"reported"},{"date":"2025-12","per":42.88,"eps":427.2,"close":18320.25,"source":"reported"},{"date":"2026-01","per":42.59,"eps":427.2,"close":18192.88,"source":"reported"},{"date":"2026-02","per":42.38,"eps":427.2,"close":18104.71,"source":"reported"},{"date":"2026-03","per":310.81,"eps":49.29,"close":15320.0,"source":"reported"},{"date":"2026-04","per":322.58,"eps":49.29,"close":15900.0,"source":"reported"},{"date":"2026-05","per":270.03,"eps":49.29,"close":13310.0,"source":"reported"},{"date":"2026-06","per":116.28,"eps":96.66,"close":11240.0,"source":"reported"},{"date":"2026-07","per":113.8,"eps":96.66,"close":11000.0,"source":"reported"},{"date":"2026-08","per":126.42,"eps":96.66,"close":12220.0,"source":"reported"},{"date":"2026-09","per":120.84,"eps":96.66,"close":11680.0,"source":"reported"},{"date":"2026-10","per":113.08,"eps":96.66,"close":10930.0,"source":"reported"}],"trailing_per_history_meta":{"avg":130.51,"std":192.88,"upper_1sd":323.39,"lower_1sd":0.0,"current":113.08,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":3.0,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"D","percentile":34,"summary":"배당성향 339%로 이익을 초과(주의)","metrics":[{"name":"배당성향(Payout)","value":338.6,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":0.3,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.59,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.0,"summary":"배당수익률 3.00%","metrics":[{"name":"배당수익률","value":3.0,"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":"112.9배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"0.7%"}],"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":"2026-10-24T00:24:51.354955+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"supply_demand":{"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":0.0070977116437180455,"dividend_yield":null,"eps":353.0,"revenue":285351328163.0,"operating_income":7793303540.0,"net_income":6609529880.0,"market_cap":null,"profit_margin":0.02316277944998548,"operating_margin":0.027311257284733104,"roa":0.004184308533650061,"gross_margin":null,"total_equity":931219837009.0,"total_assets":1579599072785.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":-0.014371976267837582,"dividend_yield":null,"eps":-749.76,"revenue":190380655837.0,"operating_income":-17632011750.0,"net_income":-13908976724.0,"market_cap":null,"profit_margin":-0.07305877092843183,"operating_margin":-0.09261451313150305,"roa":-0.008470086578130719,"gross_margin":null,"total_equity":967784559673.0,"total_assets":1642129226862.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.000962011713415449,"dividend_yield":null,"eps":-67.32,"revenue":294735262686.0,"operating_income":4982378414.0,"net_income":-1248880551.0,"market_cap":null,"profit_margin":-0.004237296004619953,"operating_margin":0.01690458877771962,"roa":-0.0006109967911132574,"gross_margin":null,"total_equity":1298196823993.0,"total_assets":2044005089985.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.01004038035192621,"dividend_yield":null,"eps":560.74,"revenue":239221703630.0,"operating_income":13062064217.0,"net_income":10402502675.0,"market_cap":null,"profit_margin":0.04348477799944677,"operating_margin":0.05460233757553564,"roa":0.006038821422664356,"gross_margin":null,"total_equity":1036066594131.0,"total_assets":1722604784430.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.006267233646462365,"dividend_yield":null,"eps":305.63,"revenue":268242292699.0,"operating_income":6990683915.0,"net_income":5669773278.0,"market_cap":null,"profit_margin":0.02113676117569635,"operating_margin":0.026061080244510083,"roa":0.0034601077267053183,"gross_margin":null,"total_equity":904669204602.0,"total_assets":1638611779119.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.007663604204692412,"dividend_yield":null,"eps":-371.85,"revenue":206258696387.0,"operating_income":-6883866322.0,"net_income":-6898317495.0,"market_cap":null,"profit_margin":-0.033444977670453194,"operating_margin":-0.033374914331291555,"roa":-0.004749443087241681,"gross_margin":null,"total_equity":900140105197.0,"total_assets":1452447659291.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.0412082696803442,"dividend_yield":null,"eps":2013.48,"revenue":230750732949.0,"operating_income":8602261656.0,"net_income":37352602259.0,"market_cap":null,"profit_margin":0.16187425184584608,"operating_margin":0.03727945539354474,"roa":0.024698113679269447,"gross_margin":null,"total_equity":906434619768.0,"total_assets":1512366601922.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.02467609036105805,"dividend_yield":null,"eps":-1158.01,"revenue":331317637851.0,"operating_income":-25328874820.0,"net_income":-21482510745.0,"market_cap":null,"profit_margin":-0.06483962304071812,"operating_margin":-0.07644891767395398,"roa":-0.014528522400568166,"gross_margin":null,"total_equity":870579999938.0,"total_assets":1478643880823.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.005530094591477754,"dividend_yield":null,"eps":266.16,"revenue":275030342364.0,"operating_income":9570453927.0,"net_income":4937579159.0,"market_cap":null,"profit_margin":0.017952852461875505,"operating_margin":0.03479781119689549,"roa":0.003181462955338828,"gross_margin":null,"total_equity":892856184885.0,"total_assets":1551983860354.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.014630487706770601,"dividend_yield":null,"eps":699.19,"revenue":209552723444.0,"operating_income":-12029130589.0,"net_income":12970760091.0,"market_cap":null,"profit_margin":0.061897358706799396,"operating_margin":-0.05740383799981781,"roa":0.008203994889863194,"gross_margin":null,"total_equity":886556918058.0,"total_assets":1581029762345.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.004558332892275211,"dividend_yield":null,"eps":216.51,"revenue":269728129042.0,"operating_income":19087655854.0,"net_income":4016444834.0,"market_cap":null,"profit_margin":0.014890715507742205,"operating_margin":0.07076627833290541,"roa":0.0029831026834081517,"gross_margin":null,"total_equity":881121438236.0,"total_assets":1346398451632.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.017190175304567124,"dividend_yield":null,"eps":832.81,"revenue":238361630172.0,"operating_income":15482804698.0,"net_income":15449707122.0,"market_cap":null,"profit_margin":0.0648162504630112,"operating_margin":0.06495510492535113,"roa":0.011476490668825291,"gross_margin":null,"total_equity":898752156291.0,"total_assets":1346204825833.0}],"current_price":10910.0,"change_pct":-0.73,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":25650.0},{"date":"2016-10-25","close":25400.0},{"date":"2016-10-26","close":24950.0},{"date":"2016-10-27","close":25000.0},{"date":"2016-10-28","close":24600.0},{"date":"2016-10-31","close":24250.0},{"date":"2016-11-01","close":24450.0},{"date":"2016-11-02","close":23550.0},{"date":"2016-11-03","close":24150.0},{"date":"2016-11-04","close":24250.0},{"date":"2016-11-07","close":24650.0},{"date":"2016-11-08","close":25050.0},{"date":"2016-11-09","close":24550.0},{"date":"2016-11-10","close":24750.0},{"date":"2016-11-11","close":25200.0},{"date":"2016-11-14","close":25600.0},{"date":"2016-11-15","close":25700.0},{"date":"2016-11-16","close":25800.0},{"date":"2016-11-17","close":25500.0},{"date":"2016-11-18","close":25250.0},{"date":"2016-11-21","close":24450.0},{"date":"2016-11-22","close":24150.0},{"date":"2016-11-23","close":24000.0},{"date":"2016-11-24","close":23700.0},{"date":"2016-11-25","close":23950.0},{"date":"2016-11-28","close":23650.0},{"date":"2016-11-29","close":23900.0},{"date":"2016-11-30","close":23600.0},{"date":"2016-12-01","close":24050.0},{"date":"2016-12-02","close":24300.0},{"date":"2016-12-05","close":24500.0},{"date":"2016-12-06","close":24500.0},{"date":"2016-12-07","close":24700.0},{"date":"2016-12-08","close":25200.0},{"date":"2016-12-09","close":25250.0},{"date":"2016-12-12","close":25400.0},{"date":"2016-12-13","close":25000.0},{"date":"2016-12-14","close":25250.0},{"date":"2016-12-15","close":25400.0},{"date":"2016-12-16","close":25150.0},{"date":"2016-12-19","close":25450.0},{"date":"2016-12-20","close":25700.0},{"date":"2016-12-21","close":26000.0},{"date":"2016-12-22","close":26100.0},{"date":"2016-12-23","close":26250.0},{"date":"2016-12-26","close":26400.0},{"date":"2016-12-27","close":26300.0},{"date":"2016-12-28","close":26350.0},{"date":"2016-12-29","close":26250.0},{"date":"2017-01-02","close":25900.0},{"date":"2017-01-03","close":25700.0},{"date":"2017-01-04","close":25750.0},{"date":"2017-01-05","close":25850.0},{"date":"2017-01-06","close":26100.0},{"date":"2017-01-09","close":26000.0},{"date":"2017-01-10","close":25800.0},{"date":"2017-01-11","close":25700.0},{"date":"2017-01-12","close":25900.0},{"date":"2017-01-13","close":26050.0},{"date":"2017-01-16","close":25900.0},{"date":"2017-01-17","close":26000.0},{"date":"2017-01-18","close":26000.0},{"date":"2017-01-19","close":25950.0},{"date":"2017-01-20","close":26050.0},{"date":"2017-01-23","close":26000.0},{"date":"2017-01-24","close":26000.0},{"date":"2017-01-25","close":25600.0},{"date":"2017-01-26","close":25650.0},{"date":"2017-01-31","close":25900.0},{"date":"2017-02-01","close":26000.0},{"date":"2017-02-02","close":25600.0},{"date":"2017-02-03","close":25850.0},{"date":"2017-02-06","close":26350.0},{"date":"2017-02-07","close":26500.0},{"date":"2017-02-08","close":26050.0},{"date":"2017-02-09","close":26050.0},{"date":"2017-02-10","close":25700.0},{"date":"2017-02-13","close":25750.0},{"date":"2017-02-14","close":25800.0},{"date":"2017-02-15","close":26100.0},{"date":"2017-02-16","close":25700.0},{"date":"2017-02-17","close":25700.0},{"date":"2017-02-20","close":25550.0},{"date":"2017-02-21","close":25750.0},{"date":"2017-02-22","close":25800.0},{"date":"2017-02-23","close":25450.0},{"date":"2017-02-24","close":25000.0},{"date":"2017-02-27","close":25300.0},{"date":"2017-02-28","close":25100.0},{"date":"2017-03-02","close":24950.0},{"date":"2017-03-03","close":24650.0},{"date":"2017-03-06","close":24500.0},{"date":"2017-03-07","close":24550.0},{"date":"2017-03-08","close":25000.0},{"date":"2017-03-09","close":24800.0},{"date":"2017-03-10","close":25100.0},{"date":"2017-03-13","close":25300.0},{"date":"2017-03-14","close":25000.0},{"date":"2017-03-15","close":24600.0},{"date":"2017-03-16","close":24550.0},{"date":"2017-03-17","close":24650.0},{"date":"2017-03-20","close":24500.0},{"date":"2017-03-21","close":24500.0},{"date":"2017-03-22","close":24800.0},{"date":"2017-03-23","close":24700.0},{"date":"2017-03-24","close":25150.0},{"date":"2017-03-27","close":25150.0},{"date":"2017-03-28","close":24950.0},{"date":"2017-03-29","close":25100.0},{"date":"2017-03-30","close":24850.0},{"date":"2017-03-31","close":24800.0},{"date":"2017-04-03","close":25200.0},{"date":"2017-04-04","close":25300.0},{"date":"2017-04-05","close":25300.0},{"date":"2017-04-06","close":25000.0},{"date":"2017-04-07","close":25650.0},{"date":"2017-04-10","close":25650.0},{"date":"2017-04-11","close":25700.0},{"date":"2017-04-12","close":25600.0},{"date":"2017-04-13","close":25850.0},{"date":"2017-04-14","close":25650.0},{"date":"2017-04-17","close":25650.0},{"date":"2017-04-18","close":25600.0},{"date":"2017-04-19","close":25800.0},{"date":"2017-04-20","close":25650.0},{"date":"2017-04-21","close":25750.0},{"date":"2017-04-24","close":25550.0},{"date":"2017-04-25","close":25300.0},{"date":"2017-04-26","close":25300.0},{"date":"2017-04-27","close":25250.0},{"date":"2017-04-28","close":25100.0},{"date":"2017-05-02","close":25100.0},{"date":"2017-05-04","close":25200.0},{"date":"2017-05-08","close":25400.0},{"date":"2017-05-10","close":25300.0},{"date":"2017-05-11","close":25700.0},{"date":"2017-05-12","close":25600.0},{"date":"2017-05-15","close":25700.0},{"date":"2017-05-16","close":25500.0},{"date":"2017-05-17","close":25550.0},{"date":"2017-05-18","close":25300.0},{"date":"2017-05-19","close":25600.0},{"date":"2017-05-22","close":25850.0},{"date":"2017-05-23","close":25800.0},{"date":"2017-05-24","close":25800.0},{"date":"2017-05-25","close":26100.0},{"date":"2017-05-26","close":26650.0},{"date":"2017-05-29","close":27550.0},{"date":"2017-05-30","close":27800.0},{"date":"2017-05-31","close":27900.0},{"date":"2017-06-01","close":27400.0},{"date":"2017-06-02","close":27150.0},{"date":"2017-06-05","close":26950.0},{"date":"2017-06-07","close":27100.0},{"date":"2017-06-08","close":26750.0},{"date":"2017-06-09","close":27150.0},{"date":"2017-06-12","close":27200.0},{"date":"2017-06-13","close":27950.0},{"date":"2017-06-14","close":28700.0},{"date":"2017-06-15","close":28800.0},{"date":"2017-06-16","close":28600.0},{"date":"2017-06-19","close":28800.0},{"date":"2017-06-20","close":28350.0},{"date":"2017-06-21","close":28150.0},{"date":"2017-06-22","close":27700.0},{"date":"2017-06-23","close":27900.0},{"date":"2017-06-26","close":27400.0},{"date":"2017-06-27","close":27050.0},{"date":"2017-06-28","close":27100.0},{"date":"2017-06-29","close":26850.0},{"date":"2017-06-30","close":27050.0},{"date":"2017-07-03","close":27600.0},{"date":"2017-07-04","close":28100.0},{"date":"2017-07-05","close":27800.0},{"date":"2017-07-06","close":27000.0},{"date":"2017-07-07","close":27450.0},{"date":"2017-07-10","close":27650.0},{"date":"2017-07-11","close":27900.0},{"date":"2017-07-12","close":27050.0},{"date":"2017-07-13","close":27000.0},{"date":"2017-07-14","close":27200.0},{"date":"2017-07-17","close":27450.0},{"date":"2017-07-18","close":27200.0},{"date":"2017-07-19","close":27900.0},{"date":"2017-07-20","close":29300.0},{"date":"2017-07-21","close":29450.0},{"date":"2017-07-24","close":29450.0},{"date":"2017-07-25","close":29350.0},{"date":"2017-07-26","close":29400.0},{"date":"2017-07-27","close":29500.0},{"date":"2017-07-28","close":29750.0},{"date":"2017-07-31","close":29700.0},{"date":"2017-08-01","close":30000.0},{"date":"2017-08-02","close":29850.0},{"date":"2017-08-03","close":29200.0},{"date":"2017-08-04","close":28550.0},{"date":"2017-08-07","close":28600.0},{"date":"2017-08-08","close":28200.0},{"date":"2017-08-09","close":28400.0},{"date":"2017-08-10","close":28250.0},{"date":"2017-08-11","close":27700.0},{"date":"2017-08-14","close":27700.0},{"date":"2017-08-16","close":27800.0},{"date":"2017-08-17","close":27750.0},{"date":"2017-08-18","close":27700.0},{"date":"2017-08-21","close":27850.0},{"date":"2017-08-22","close":27650.0},{"date":"2017-08-23","close":27050.0},{"date":"2017-08-24","close":26700.0},{"date":"2017-08-25","close":27000.0},{"date":"2017-08-28","close":27000.0},{"date":"2017-08-29","close":26500.0},{"date":"2017-08-30","close":26550.0},{"date":"2017-08-31","close":26200.0},{"date":"2017-09-01","close":25650.0},{"date":"2017-09-04","close":25500.0},{"date":"2017-09-05","close":25100.0},{"date":"2017-09-06","close":24800.0},{"date":"2017-09-07","close":25000.0},{"date":"2017-09-08","close":24400.0},{"date":"2017-09-11","close":24400.0},{"date":"2017-09-12","close":24100.0},{"date":"2017-09-13","close":23550.0},{"date":"2017-09-14","close":24200.0},{"date":"2017-09-15","close":24200.0},{"date":"2017-09-18","close":24150.0},{"date":"2017-09-19","close":24650.0},{"date":"2017-09-20","close":24850.0},{"date":"2017-09-21","close":24900.0},{"date":"2017-09-22","close":23950.0},{"date":"2017-09-25","close":23600.0},{"date":"2017-09-26","close":24100.0},{"date":"2017-09-27","close":23750.0},{"date":"2017-09-28","close":24300.0},{"date":"2017-09-29","close":24150.0},{"date":"2017-10-10","close":24350.0},{"date":"2017-10-11","close":24100.0},{"date":"2017-10-12","close":24100.0},{"date":"2017-10-13","close":24050.0},{"date":"2017-10-16","close":24600.0},{"date":"2017-10-17","close":24300.0},{"date":"2017-10-18","close":24050.0},{"date":"2017-10-19","close":24050.0},{"date":"2017-10-20","close":24450.0},{"date":"2017-10-23","close":24050.0},{"date":"2017-10-24","close":24000.0},{"date":"2017-10-25","close":23900.0},{"date":"2017-10-26","close":24500.0},{"date":"2017-10-27","close":25500.0},{"date":"2017-10-30","close":24900.0},{"date":"2017-10-31","close":25200.0},{"date":"2017-11-01","close":25100.0},{"date":"2017-11-02","close":25000.0},{"date":"2017-11-03","close":26000.0},{"date":"2017-11-06","close":25750.0},{"date":"2017-11-07","close":25650.0},{"date":"2017-11-08","close":25700.0},{"date":"2017-11-09","close":25450.0},{"date":"2017-11-10","close":25150.0},{"date":"2017-11-13","close":25000.0},{"date":"2017-11-14","close":24400.0},{"date":"2017-11-15","close":24300.0},{"date":"2017-11-16","close":23950.0},{"date":"2017-11-17","close":24200.0},{"date":"2017-11-20","close":24400.0},{"date":"2017-11-21","close":24600.0},{"date":"2017-11-22","close":24200.0},{"date":"2017-11-23","close":23900.0},{"date":"2017-11-24","close":24100.0},{"date":"2017-11-27","close":23900.0},{"date":"2017-11-28","close":23400.0},{"date":"2017-11-29","close":23400.0},{"date":"2017-11-30","close":23000.0},{"date":"2017-12-01","close":22950.0},{"date":"2017-12-04","close":22950.0},{"date":"2017-12-05","close":23000.0},{"date":"2017-12-06","close":23000.0},{"date":"2017-12-07","close":23750.0},{"date":"2017-12-08","close":24250.0},{"date":"2017-12-11","close":24750.0},{"date":"2017-12-12","close":24950.0},{"date":"2017-12-13","close":25000.0},{"date":"2017-12-14","close":24900.0},{"date":"2017-12-15","close":26050.0},{"date":"2017-12-18","close":26250.0},{"date":"2017-12-19","close":26000.0},{"date":"2017-12-20","close":26500.0},{"date":"2017-12-21","close":27300.0},{"date":"2017-12-22","close":26700.0},{"date":"2017-12-26","close":26000.0},{"date":"2017-12-27","close":25350.0},{"date":"2017-12-28","close":25850.0},{"date":"2018-01-02","close":24394.209},{"date":"2018-01-03","close":23576.5254},{"date":"2018-01-04","close":23167.6855},{"date":"2018-01-05","close":23122.2559},{"date":"2018-01-08","close":22804.2695},{"date":"2018-01-09","close":22985.9766},{"date":"2018-01-10","close":23758.2344},{"date":"2018-01-11","close":23440.2461},{"date":"2018-01-12","close":23531.0996},{"date":"2018-01-15","close":22849.6953},{"date":"2018-01-16","close":23349.3906},{"date":"2018-01-17","close":23440.2461},{"date":"2018-01-18","close":24757.623},{"date":"2018-01-19","close":24712.1973},{"date":"2018-01-22","close":24803.0488},{"date":"2018-01-23","close":25484.4512},{"date":"2018-01-24","close":25757.0137},{"date":"2018-01-25","close":26165.8555},{"date":"2018-01-26","close":25620.7324},{"date":"2018-01-29","close":25984.1465},{"date":"2018-01-30","close":26165.8555},{"date":"2018-01-31","close":25984.1465},{"date":"2018-02-01","close":25257.3184},{"date":"2018-02-02","close":25075.6133},{"date":"2018-02-05","close":24121.6484},{"date":"2018-02-06","close":23303.9648},{"date":"2018-02-07","close":22985.9766},{"date":"2018-02-08","close":23394.8203},{"date":"2018-02-09","close":22985.9766},{"date":"2018-02-12","close":22895.1211},{"date":"2018-02-13","close":22077.4395},{"date":"2018-02-14","close":21986.5859},{"date":"2018-02-19","close":22667.9902},{"date":"2018-02-20","close":22622.5625},{"date":"2018-02-21","close":22758.8418},{"date":"2018-02-22","close":22577.1348},{"date":"2018-02-23","close":22440.8555},{"date":"2018-02-26","close":22849.6953},{"date":"2018-02-27","close":22440.8555},{"date":"2018-02-28","close":21804.877},{"date":"2018-03-02","close":21759.4512},{"date":"2018-03-05","close":22667.9902},{"date":"2018-03-06","close":23122.2559},{"date":"2018-03-07","close":22849.6953},{"date":"2018-03-08","close":22849.6953},{"date":"2018-03-09","close":23485.6719},{"date":"2018-03-12","close":23667.3789},{"date":"2018-03-13","close":22849.6953},{"date":"2018-03-14","close":22849.6953},{"date":"2018-03-15","close":22713.416},{"date":"2018-03-16","close":23394.8203},{"date":"2018-03-19","close":24348.7812},{"date":"2018-03-20","close":24575.918},{"date":"2018-03-21","close":23667.3789},{"date":"2018-03-22","close":23985.3672},{"date":"2018-03-23","close":23213.1094},{"date":"2018-03-26","close":23076.8301},{"date":"2018-03-27","close":23440.2461},{"date":"2018-03-28","close":23758.2344},{"date":"2018-03-29","close":23440.2461},{"date":"2018-03-30","close":23849.0859},{"date":"2018-04-02","close":24076.2188},{"date":"2018-04-03","close":23849.0859},{"date":"2018-04-04","close":23349.3906},{"date":"2018-04-05","close":23258.5371},{"date":"2018-04-06","close":23031.4043},{"date":"2018-04-09","close":23213.1094},{"date":"2018-04-10","close":23939.9395},{"date":"2018-04-11","close":23894.5137},{"date":"2018-04-12","close":23667.3789},{"date":"2018-04-13","close":23621.9531},{"date":"2018-04-16","close":23167.6855},{"date":"2018-04-17","close":23167.6855},{"date":"2018-04-18","close":23440.2461},{"date":"2018-04-19","close":23531.0996},{"date":"2018-04-20","close":23621.9531},{"date":"2018-04-23","close":23167.6855},{"date":"2018-04-24","close":23712.8047},{"date":"2018-04-25","close":23576.5254},{"date":"2018-04-26","close":23758.2344},{"date":"2018-04-27","close":23849.0859},{"date":"2018-04-30","close":23440.2461},{"date":"2018-05-02","close":23213.1094},{"date":"2018-05-03","close":23122.2559},{"date":"2018-05-04","close":23076.8301},{"date":"2018-05-08","close":22985.9766},{"date":"2018-05-09","close":23303.9648},{"date":"2018-05-10","close":23167.6855},{"date":"2018-05-11","close":23394.8203},{"date":"2018-05-14","close":24076.2188},{"date":"2018-05-15","close":23758.2344},{"date":"2018-05-16","close":23394.8203},{"date":"2018-05-17","close":23349.3906},{"date":"2018-05-18","close":23213.1094},{"date":"2018-05-21","close":23167.6855},{"date":"2018-05-23","close":23167.6855},{"date":"2018-05-24","close":22895.1211},{"date":"2018-05-25","close":22077.4395},{"date":"2018-05-28","close":22213.7207},{"date":"2018-05-29","close":22077.4395},{"date":"2018-05-30","close":21986.5859},{"date":"2018-05-31","close":21804.877},{"date":"2018-06-01","close":21714.0234},{"date":"2018-06-04","close":22077.4395},{"date":"2018-06-05","close":22259.1484},{"date":"2018-06-07","close":22350.002},{"date":"2018-06-08","close":22440.8555},{"date":"2018-06-11","close":22940.5488},{"date":"2018-06-12","close":22577.1348},{"date":"2018-06-14","close":22350.002},{"date":"2018-06-15","close":22758.8418},{"date":"2018-06-18","close":22350.002},{"date":"2018-06-19","close":21441.4648},{"date":"2018-06-20","close":21259.7578},{"date":"2018-06-21","close":20941.7695},{"date":"2018-06-22","close":20896.3438},{"date":"2018-06-25","close":21759.4512},{"date":"2018-06-26","close":21078.0508},{"date":"2018-06-27","close":20078.6621},{"date":"2018-06-28","close":19260.9766},{"date":"2018-06-29","close":18942.9902},{"date":"2018-07-02","close":18397.8672},{"date":"2018-07-03","close":17943.5977},{"date":"2018-07-04","close":17716.4648},{"date":"2018-07-05","close":17035.0625},{"date":"2018-07-06","close":17489.3281},{"date":"2018-07-09","close":17989.0254},{"date":"2018-07-10","close":18079.8789},{"date":"2018-07-11","close":17761.8906},{"date":"2018-07-12","close":17443.9043},{"date":"2018-07-13","close":17534.7559},{"date":"2018-07-16","close":17489.3281},{"date":"2018-07-17","close":17625.6113},{"date":"2018-07-18","close":17443.9043},{"date":"2018-07-19","close":16944.207},{"date":"2018-07-20","close":16944.207},{"date":"2018-07-23","close":16853.3555},{"date":"2018-07-24","close":16944.207},{"date":"2018-07-25","close":16898.7793},{"date":"2018-07-26","close":17125.9141},{"date":"2018-07-27","close":17262.1953},{"date":"2018-07-30","close":17307.6211},{"date":"2018-07-31","close":17216.7695},{"date":"2018-08-01","close":17353.0488},{"date":"2018-08-02","close":17171.3398},{"date":"2018-08-03","close":17262.1953},{"date":"2018-08-06","close":17262.1953},{"date":"2018-08-07","close":17262.1953},{"date":"2018-08-08","close":17262.1953},{"date":"2018-08-09","close":17353.0488},{"date":"2018-08-10","close":17307.6211},{"date":"2018-08-13","close":17080.4863},{"date":"2018-08-14","close":17171.3398},{"date":"2018-08-16","close":16898.7793},{"date":"2018-08-17","close":16898.7793},{"date":"2018-08-20","close":16717.0742},{"date":"2018-08-21","close":16717.0742},{"date":"2018-08-22","close":16489.9434},{"date":"2018-08-23","close":16399.0879},{"date":"2018-08-24","close":16353.6592},{"date":"2018-08-27","close":16489.9434},{"date":"2018-08-28","close":16444.5137},{"date":"2018-08-29","close":16353.6592},{"date":"2018-08-30","close":16399.0879},{"date":"2018-08-31","close":16626.2227},{"date":"2018-09-03","close":16717.0742},{"date":"2018-09-04","close":16535.3672},{"date":"2018-09-05","close":16489.9434},{"date":"2018-09-06","close":16489.9434},{"date":"2018-09-07","close":16444.5137},{"date":"2018-09-10","close":16399.0879},{"date":"2018-09-11","close":16444.5137},{"date":"2018-09-12","close":16580.7949},{"date":"2018-09-13","close":16671.6484},{"date":"2018-09-14","close":17489.3281},{"date":"2018-09-17","close":18397.8672},{"date":"2018-09-18","close":18852.1348},{"date":"2018-09-19","close":17989.0254},{"date":"2018-09-20","close":18034.4531},{"date":"2018-09-21","close":18216.1582},{"date":"2018-09-27","close":18534.1484},{"date":"2018-09-28","close":18488.7188},{"date":"2018-10-01","close":19397.2559},{"date":"2018-10-02","close":19397.2559},{"date":"2018-10-04","close":19260.9766},{"date":"2018-10-05","close":19442.6816},{"date":"2018-10-08","close":18670.4277},{"date":"2018-10-10","close":18988.416},{"date":"2018-10-11","close":18034.4531},{"date":"2018-10-12","close":18534.1484},{"date":"2018-10-15","close":19442.6816},{"date":"2018-10-16","close":19806.0977},{"date":"2018-10-17","close":19578.9668},{"date":"2018-10-18","close":19488.1113},{"date":"2018-10-19","close":19260.9766},{"date":"2018-10-22","close":19442.6816},{"date":"2018-10-23","close":19669.8184},{"date":"2018-10-24","close":19669.8184},{"date":"2018-10-25","close":18216.1582},{"date":"2018-10-26","close":17262.1953},{"date":"2018-10-29","close":16898.7793},{"date":"2018-10-30","close":16807.9258},{"date":"2018-10-31","close":16762.5},{"date":"2018-11-01","close":17080.4863},{"date":"2018-11-02","close":17353.0488},{"date":"2018-11-05","close":17171.3398},{"date":"2018-11-06","close":17353.0488},{"date":"2018-11-07","close":17216.7695},{"date":"2018-11-08","close":17307.6211},{"date":"2018-11-09","close":17080.4863},{"date":"2018-11-12","close":17443.9043},{"date":"2018-11-13","close":17761.8906},{"date":"2018-11-14","close":19124.6973},{"date":"2018-11-15","close":19215.5508},{"date":"2018-11-16","close":19124.6973},{"date":"2018-11-19","close":18942.9902},{"date":"2018-11-20","close":18806.709},{"date":"2018-11-21","close":18897.5625},{"date":"2018-11-22","close":19033.8418},{"date":"2018-11-23","close":18988.416},{"date":"2018-11-26","close":19306.4043},{"date":"2018-11-27","close":19215.5508},{"date":"2018-11-28","close":18670.4277},{"date":"2018-11-29","close":18534.1484},{"date":"2018-11-30","close":18579.5742},{"date":"2018-12-03","close":18715.8535},{"date":"2018-12-04","close":18670.4277},{"date":"2018-12-05","close":18806.709},{"date":"2018-12-06","close":18579.5742},{"date":"2018-12-07","close":18534.1484},{"date":"2018-12-10","close":18715.8535},{"date":"2018-12-11","close":18852.1348},{"date":"2018-12-12","close":18715.8535},{"date":"2018-12-13","close":19260.9766},{"date":"2018-12-14","close":18397.8672},{"date":"2018-12-17","close":17989.0254},{"date":"2018-12-18","close":18488.7188},{"date":"2018-12-19","close":18443.293},{"date":"2018-12-20","close":18170.7344},{"date":"2018-12-21","close":18170.7344},{"date":"2018-12-24","close":18034.4531},{"date":"2018-12-26","close":17625.6113},{"date":"2018-12-27","close":17807.3184},{"date":"2018-12-28","close":18170.7344},{"date":"2019-01-02","close":19170.123},{"date":"2019-01-03","close":20442.0762},{"date":"2019-01-04","close":21259.7578},{"date":"2019-01-07","close":21078.0508},{"date":"2019-01-08","close":20850.916},{"date":"2019-01-09","close":20714.6367},{"date":"2019-01-10","close":20487.502},{"date":"2019-01-11","close":20078.6621},{"date":"2019-01-14","close":20033.2324},{"date":"2019-01-15","close":20442.0762},{"date":"2019-01-16","close":20214.9395},{"date":"2019-01-17","close":20442.0762},{"date":"2019-01-18","close":20396.6465},{"date":"2019-01-21","close":19896.9531},{"date":"2019-01-22","close":19533.5371},{"date":"2019-01-23","close":19669.8184},{"date":"2019-01-24","close":19806.0977},{"date":"2019-01-25","close":20033.2324},{"date":"2019-01-28","close":19624.3906},{"date":"2019-01-29","close":20987.1953},{"date":"2019-01-30","close":20578.3535},{"date":"2019-01-31","close":20805.4902},{"date":"2019-02-01","close":20760.0625},{"date":"2019-02-07","close":20760.0625},{"date":"2019-02-08","close":20578.3535},{"date":"2019-02-11","close":20714.6367},{"date":"2019-02-12","close":21214.332},{"date":"2019-02-13","close":21441.4648},{"date":"2019-02-14","close":21532.3184},{"date":"2019-02-15","close":21532.3184},{"date":"2019-02-18","close":21623.1719},{"date":"2019-02-19","close":21714.0234},{"date":"2019-02-20","close":21668.5977},{"date":"2019-02-21","close":20714.6367},{"date":"2019-02-22","close":23440.2461},{"date":"2019-02-25","close":24439.6348},{"date":"2019-02-26","close":23985.3672},{"date":"2019-02-27","close":23485.6719},{"date":"2019-02-28","close":22804.2695},{"date":"2019-03-04","close":23031.4043},{"date":"2019-03-05","close":22395.4277},{"date":"2019-03-06","close":22895.1211},{"date":"2019-03-07","close":23213.1094},{"date":"2019-03-08","close":23849.0859},{"date":"2019-03-11","close":23303.9648},{"date":"2019-03-12","close":23076.8301},{"date":"2019-03-13","close":22395.4277},{"date":"2019-03-14","close":22667.9902},{"date":"2019-03-15","close":22259.1484},{"date":"2019-03-18","close":21895.7324},{"date":"2019-03-19","close":22667.9902},{"date":"2019-03-20","close":22622.5625},{"date":"2019-03-21","close":22395.4277},{"date":"2019-03-22","close":22804.2695},{"date":"2019-03-25","close":22622.5625},{"date":"2019-03-26","close":22531.707},{"date":"2019-03-27","close":23167.6855},{"date":"2019-03-28","close":24803.0488},{"date":"2019-03-29","close":23894.5137},{"date":"2019-04-01","close":23122.2559},{"date":"2019-04-02","close":23440.2461},{"date":"2019-04-03","close":23667.3789},{"date":"2019-04-04","close":23576.5254},{"date":"2019-04-05","close":24348.7812},{"date":"2019-04-08","close":25439.0273},{"date":"2019-04-09","close":25075.6133},{"date":"2019-04-10","close":25075.6133},{"date":"2019-04-11","close":25030.1836},{"date":"2019-04-12","close":25938.7227},{"date":"2019-04-15","close":25893.2949},{"date":"2019-04-16","close":25529.8809},{"date":"2019-04-17","close":25257.3184},{"date":"2019-04-18","close":24712.1973},{"date":"2019-04-19","close":23440.2461},{"date":"2019-04-22","close":23621.9531},{"date":"2019-04-23","close":23440.2461},{"date":"2019-04-24","close":22849.6953},{"date":"2019-04-25","close":21895.7324},{"date":"2019-04-26","close":21850.3066},{"date":"2019-04-29","close":22486.2793},{"date":"2019-04-30","close":23258.5371},{"date":"2019-05-02","close":22849.6953},{"date":"2019-05-03","close":22259.1484},{"date":"2019-05-07","close":22122.8652},{"date":"2019-05-08","close":22304.5723},{"date":"2019-05-09","close":21759.4512},{"date":"2019-05-10","close":21714.0234},{"date":"2019-05-13","close":21577.7441},{"date":"2019-05-14","close":21168.9043},{"date":"2019-05-15","close":21759.4512},{"date":"2019-05-16","close":20487.502},{"date":"2019-05-17","close":20442.0762},{"date":"2019-05-20","close":19442.6816},{"date":"2019-05-21","close":19896.9531},{"date":"2019-05-22","close":19079.2676},{"date":"2019-05-23","close":19624.3906},{"date":"2019-05-24","close":20760.0625},{"date":"2019-05-27","close":19987.8066},{"date":"2019-05-28","close":20169.5137},{"date":"2019-05-29","close":19079.2676},{"date":"2019-05-30","close":18625.0},{"date":"2019-05-31","close":18488.7188},{"date":"2019-06-03","close":18261.5859},{"date":"2019-06-04","close":18488.7188},{"date":"2019-06-05","close":19170.123},{"date":"2019-06-07","close":20442.0762},{"date":"2019-06-10","close":20442.0762},{"date":"2019-06-11","close":20351.2227},{"date":"2019-06-12","close":19851.5254},{"date":"2019-06-13","close":19533.5371},{"date":"2019-06-14","close":21032.625},{"date":"2019-06-17","close":20941.7695},{"date":"2019-06-18","close":20532.9297},{"date":"2019-06-19","close":20078.6621},{"date":"2019-06-20","close":19806.0977},{"date":"2019-06-21","close":19488.1113},{"date":"2019-06-24","close":19624.3906},{"date":"2019-06-25","close":18942.9902},{"date":"2019-06-26","close":18988.416},{"date":"2019-06-27","close":18670.4277},{"date":"2019-06-28","close":18261.5859},{"date":"2019-07-01","close":18307.0117},{"date":"2019-07-02","close":18216.1582},{"date":"2019-07-03","close":17489.3281},{"date":"2019-07-04","close":17125.9141},{"date":"2019-07-05","close":17489.3281},{"date":"2019-07-08","close":16898.7793},{"date":"2019-07-09","close":16898.7793},{"date":"2019-07-10","close":16989.6348},{"date":"2019-07-11","close":17035.0625},{"date":"2019-07-12","close":17262.1953},{"date":"2019-07-15","close":17398.4766},{"date":"2019-07-16","close":17398.4766},{"date":"2019-07-17","close":17398.4766},{"date":"2019-07-18","close":17398.4766},{"date":"2019-07-19","close":17489.3281},{"date":"2019-07-22","close":17353.0488},{"date":"2019-07-23","close":17216.7695},{"date":"2019-07-24","close":17125.9141},{"date":"2019-07-25","close":17216.7695},{"date":"2019-07-26","close":17262.1953},{"date":"2019-07-29","close":16353.6592},{"date":"2019-07-30","close":16535.3672},{"date":"2019-07-31","close":16489.9434},{"date":"2019-08-01","close":16444.5137},{"date":"2019-08-02","close":16262.8076},{"date":"2019-08-05","close":14854.5742},{"date":"2019-08-06","close":14354.8779},{"date":"2019-08-07","close":14445.7324},{"date":"2019-08-08","close":15081.708},{"date":"2019-08-09","close":14945.4277},{"date":"2019-08-12","close":14763.7207},{"date":"2019-08-13","close":14672.8672},{"date":"2019-08-14","close":14809.1475},{"date":"2019-08-16","close":14445.7324},{"date":"2019-08-19","close":14627.4404},{"date":"2019-08-20","close":14718.293},{"date":"2019-08-21","close":14536.585},{"date":"2019-08-22","close":14672.8672},{"date":"2019-08-23","close":14809.1475},{"date":"2019-08-26","close":14582.0137},{"date":"2019-08-27","close":14264.0254},{"date":"2019-08-28","close":14173.1709},{"date":"2019-08-29","close":14036.8906},{"date":"2019-08-30","close":14354.8779},{"date":"2019-09-02","close":14718.293},{"date":"2019-09-03","close":15263.417},{"date":"2019-09-04","close":15217.9893},{"date":"2019-09-05","close":14672.8672},{"date":"2019-09-06","close":14763.7207},{"date":"2019-09-09","close":15127.1348},{"date":"2019-09-10","close":15217.9893},{"date":"2019-09-11","close":15581.4033},{"date":"2019-09-16","close":16081.0996},{"date":"2019-09-17","close":16262.8076},{"date":"2019-09-18","close":16626.2227},{"date":"2019-09-19","close":16717.0742},{"date":"2019-09-20","close":16626.2227},{"date":"2019-09-23","close":16717.0742},{"date":"2019-09-24","close":16853.3555},{"date":"2019-09-25","close":16353.6592},{"date":"2019-09-26","close":16535.3672},{"date":"2019-09-27","close":16308.2334},{"date":"2019-09-30","close":16580.7949},{"date":"2019-10-01","close":16898.7793},{"date":"2019-10-02","close":16944.207},{"date":"2019-10-04","close":16989.6348},{"date":"2019-10-07","close":16580.7949},{"date":"2019-10-08","close":16580.7949},{"date":"2019-10-10","close":16626.2227},{"date":"2019-10-11","close":16535.3672},{"date":"2019-10-14","close":16535.3672},{"date":"2019-10-15","close":16081.0996},{"date":"2019-10-16","close":15808.5381},{"date":"2019-10-17","close":15717.6846},{"date":"2019-10-18","close":15626.8311},{"date":"2019-10-21","close":15490.5488},{"date":"2019-10-22","close":15490.5488},{"date":"2019-10-23","close":15036.2812},{"date":"2019-10-24","close":14854.5742},{"date":"2019-10-25","close":14672.8672},{"date":"2019-10-28","close":14718.293},{"date":"2019-10-29","close":15172.5635},{"date":"2019-10-30","close":15172.5635},{"date":"2019-10-31","close":15081.708},{"date":"2019-11-01","close":14990.8555},{"date":"2019-11-04","close":14990.8555},{"date":"2019-11-05","close":14900.001},{"date":"2019-11-06","close":14627.4404},{"date":"2019-11-07","close":14763.7207},{"date":"2019-11-08","close":15127.1348},{"date":"2019-11-11","close":15217.9893},{"date":"2019-11-12","close":15399.6963},{"date":"2019-11-13","close":15490.5488},{"date":"2019-11-14","close":15217.9893},{"date":"2019-11-15","close":14945.4277},{"date":"2019-11-18","close":15354.2705},{"date":"2019-11-19","close":15308.8418},{"date":"2019-11-20","close":15127.1348},{"date":"2019-11-21","close":15217.9893},{"date":"2019-11-22","close":15399.6963},{"date":"2019-11-25","close":15490.5488},{"date":"2019-11-26","close":16035.6719},{"date":"2019-11-27","close":16126.5254},{"date":"2019-11-28","close":15853.9639},{"date":"2019-11-29","close":15717.6846},{"date":"2019-12-02","close":15990.2451},{"date":"2019-12-03","close":15990.2451},{"date":"2019-12-04","close":15899.3926},{"date":"2019-12-05","close":15899.3926},{"date":"2019-12-06","close":17080.4863},{"date":"2019-12-09","close":17807.3184},{"date":"2019-12-10","close":17898.1699},{"date":"2019-12-11","close":17580.1836},{"date":"2019-12-12","close":17262.1953},{"date":"2019-12-13","close":16898.7793},{"date":"2019-12-16","close":17307.6211},{"date":"2019-12-17","close":17625.6113},{"date":"2019-12-18","close":17761.8906},{"date":"2019-12-19","close":18352.4395},{"date":"2019-12-20","close":18670.4277},{"date":"2019-12-23","close":18170.7344},{"date":"2019-12-24","close":18216.1582},{"date":"2019-12-26","close":18125.3047},{"date":"2019-12-27","close":18171.0762},{"date":"2019-12-30","close":19040.7246},{"date":"2020-01-02","close":19589.9766},{"date":"2020-01-03","close":19269.5801},{"date":"2020-01-06","close":19452.6641},{"date":"2020-01-07","close":19544.2051},{"date":"2020-01-08","close":18720.3281},{"date":"2020-01-09","close":18949.1836},{"date":"2020-01-10","close":19315.3496},{"date":"2020-01-13","close":19956.1426},{"date":"2020-01-14","close":19956.1426},{"date":"2020-01-15","close":20276.5391},{"date":"2020-01-16","close":20734.252},{"date":"2020-01-17","close":20734.252},{"date":"2020-01-20","close":20001.9141},{"date":"2020-01-21","close":19956.1426},{"date":"2020-01-22","close":19818.8301},{"date":"2020-01-23","close":18903.4121},{"date":"2020-01-28","close":18262.6152},{"date":"2020-01-29","close":18811.8711},{"date":"2020-01-30","close":18171.0762},{"date":"2020-01-31","close":20047.6855},{"date":"2020-02-03","close":21786.9824},{"date":"2020-02-04","close":22015.8379},{"date":"2020-02-05","close":23709.3652},{"date":"2020-02-06","close":23434.7383},{"date":"2020-02-07","close":22610.8594},{"date":"2020-02-10","close":21741.2129},{"date":"2020-02-11","close":21191.9609},{"date":"2020-02-12","close":21558.1289},{"date":"2020-02-13","close":21695.4414},{"date":"2020-02-14","close":22382.0059},{"date":"2020-02-17","close":22793.9453},{"date":"2020-02-18","close":22885.4863},{"date":"2020-02-19","close":23068.5703},{"date":"2020-02-20","close":22565.0879},{"date":"2020-02-21","close":21786.9824},{"date":"2020-02-24","close":21420.8164},{"date":"2020-02-25","close":21695.4414},{"date":"2020-02-26","close":21237.7305},{"date":"2020-02-27","close":21237.7305},{"date":"2020-02-28","close":19773.0605},{"date":"2020-03-02","close":20139.2285},{"date":"2020-03-03","close":20780.0234},{"date":"2020-03-04","close":20780.0234},{"date":"2020-03-05","close":20596.9375},{"date":"2020-03-06","close":19956.1426},{"date":"2020-03-09","close":19956.1426},{"date":"2020-03-10","close":18949.1836},{"date":"2020-03-11","close":17942.2207},{"date":"2020-03-12","close":17942.2207},{"date":"2020-03-13","close":14372.085},{"date":"2020-03-16","close":13822.833},{"date":"2020-03-17","close":13639.75},{"date":"2020-03-18","close":14005.918},{"date":"2020-03-19","close":13365.124},{"date":"2020-03-20","close":13914.376},{"date":"2020-03-23","close":12403.9336},{"date":"2020-03-24","close":13319.3525},{"date":"2020-03-25","close":14280.543},{"date":"2020-03-26","close":14738.2529},{"date":"2020-03-27","close":15790.9844},{"date":"2020-03-30","close":15882.5273},{"date":"2020-03-31","close":15379.0469},{"date":"2020-04-01","close":15150.1924},{"date":"2020-04-02","close":15333.2754},{"date":"2020-04-03","close":15516.3594},{"date":"2020-04-06","close":15562.1309},{"date":"2020-04-07","close":15653.6719},{"date":"2020-04-08","close":15470.5879},{"date":"2020-04-09","close":15516.3594},{"date":"2020-04-10","close":17347.1992},{"date":"2020-04-13","close":16248.6963},{"date":"2020-04-14","close":16843.7188},{"date":"2020-04-16","close":17438.7402},{"date":"2020-04-17","close":18079.5332},{"date":"2020-04-20","close":17576.0547},{"date":"2020-04-21","close":16752.1758},{"date":"2020-04-22","close":16706.4062},{"date":"2020-04-23","close":16981.0312},{"date":"2020-04-24","close":16614.8633},{"date":"2020-04-27","close":16752.1758},{"date":"2020-04-28","close":16706.4062},{"date":"2020-04-29","close":16660.6348},{"date":"2020-05-04","close":15928.2969},{"date":"2020-05-06","close":16111.3818},{"date":"2020-05-07","close":16477.5508},{"date":"2020-05-08","close":16523.3242},{"date":"2020-05-11","close":16431.7793},{"date":"2020-05-12","close":16111.3818},{"date":"2020-05-13","close":15974.0684},{"date":"2020-05-14","close":15516.3594},{"date":"2020-05-15","close":16157.1523},{"date":"2020-05-18","close":15745.2148},{"date":"2020-05-19","close":16065.6123},{"date":"2020-05-20","close":15974.0684},{"date":"2020-05-21","close":16569.0918},{"date":"2020-05-22","close":16157.1523},{"date":"2020-05-25","close":16111.3818},{"date":"2020-05-26","close":16202.9238},{"date":"2020-05-27","close":16111.3818},{"date":"2020-05-28","close":15790.9844},{"date":"2020-05-29","close":15424.8174},{"date":"2020-06-01","close":15562.1309},{"date":"2020-06-02","close":15928.2969},{"date":"2020-06-03","close":16065.6123},{"date":"2020-06-04","close":15928.2969},{"date":"2020-06-05","close":16202.9238},{"date":"2020-06-08","close":16202.9238},{"date":"2020-06-09","close":16157.1523},{"date":"2020-06-10","close":16202.9238},{"date":"2020-06-11","close":15882.5273},{"date":"2020-06-12","close":15470.5879},{"date":"2020-06-15","close":14784.0244},{"date":"2020-06-16","close":15150.1924},{"date":"2020-06-17","close":14692.4824},{"date":"2020-06-18","close":14784.0244},{"date":"2020-06-19","close":14738.2529},{"date":"2020-06-22","close":14692.4824},{"date":"2020-06-23","close":15470.5879},{"date":"2020-06-24","close":16111.3818},{"date":"2020-06-25","close":15424.8174},{"date":"2020-06-26","close":15287.5049},{"date":"2020-06-29","close":14967.1084},{"date":"2020-06-30","close":15333.2754},{"date":"2020-07-01","close":15058.6504},{"date":"2020-07-02","close":15333.2754},{"date":"2020-07-03","close":15424.8174},{"date":"2020-07-06","close":15424.8174},{"date":"2020-07-07","close":15195.9639},{"date":"2020-07-08","close":15287.5049},{"date":"2020-07-09","close":15195.9639},{"date":"2020-07-10","close":14921.3369},{"date":"2020-07-13","close":15058.6504},{"date":"2020-07-14","close":15058.6504},{"date":"2020-07-15","close":15150.1924},{"date":"2020-07-16","close":15150.1924},{"date":"2020-07-17","close":15104.4209},{"date":"2020-07-20","close":14829.7949},{"date":"2020-07-21","close":14921.3369},{"date":"2020-07-22","close":14875.5674},{"date":"2020-07-23","close":14600.9395},{"date":"2020-07-24","close":14646.7129},{"date":"2020-07-27","close":14646.7129},{"date":"2020-07-28","close":14875.5674},{"date":"2020-07-29","close":14784.0244},{"date":"2020-07-30","close":14600.9395},{"date":"2020-07-31","close":14417.8564},{"date":"2020-08-03","close":14326.3145},{"date":"2020-08-04","close":14555.1699},{"date":"2020-08-05","close":14372.085},{"date":"2020-08-06","close":14372.085},{"date":"2020-08-07","close":14234.7725},{"date":"2020-08-10","close":14463.627},{"date":"2020-08-11","close":14738.2529},{"date":"2020-08-12","close":14784.0244},{"date":"2020-08-13","close":14784.0244},{"date":"2020-08-14","close":14829.7949},{"date":"2020-08-18","close":14097.46},{"date":"2020-08-19","close":14097.46},{"date":"2020-08-20","close":13868.6055},{"date":"2020-08-21","close":13822.833},{"date":"2020-08-24","close":13777.0635},{"date":"2020-08-25","close":14280.543},{"date":"2020-08-26","close":14280.543},{"date":"2020-08-27","close":13960.1475},{"date":"2020-08-28","close":14005.918},{"date":"2020-08-31","close":14143.2305},{"date":"2020-09-01","close":13960.1475},{"date":"2020-09-02","close":14005.918},{"date":"2020-09-03","close":14051.6885},{"date":"2020-09-04","close":13960.1475},{"date":"2020-09-07","close":14005.918},{"date":"2020-09-08","close":14005.918},{"date":"2020-09-09","close":13822.833},{"date":"2020-09-10","close":13822.833},{"date":"2020-09-11","close":13548.209},{"date":"2020-09-14","close":13456.666},{"date":"2020-09-15","close":13685.5215},{"date":"2020-09-16","close":13822.833},{"date":"2020-09-17","close":13822.833},{"date":"2020-09-18","close":13777.0635},{"date":"2020-09-21","close":13593.9795},{"date":"2020-09-22","close":13319.3525},{"date":"2020-09-23","close":13227.8105},{"date":"2020-09-24","close":12861.6436},{"date":"2020-09-25","close":13182.04},{"date":"2020-09-28","close":13319.3525},{"date":"2020-09-29","close":13319.3525},{"date":"2020-10-05","close":13365.124},{"date":"2020-10-06","close":13456.666},{"date":"2020-10-07","close":13456.666},{"date":"2020-10-08","close":13548.209},{"date":"2020-10-12","close":14463.627},{"date":"2020-10-13","close":14509.3975},{"date":"2020-10-14","close":14646.7129},{"date":"2020-10-15","close":14280.543},{"date":"2020-10-16","close":14189.002},{"date":"2020-10-19","close":14143.2305},{"date":"2020-10-20","close":14051.6885},{"date":"2020-10-21","close":14372.085},{"date":"2020-10-22","close":14372.085},{"date":"2020-10-23","close":14784.0244},{"date":"2020-10-26","close":14326.3145},{"date":"2020-10-27","close":14646.7129},{"date":"2020-10-28","close":14738.2529},{"date":"2020-10-29","close":14692.4824},{"date":"2020-10-30","close":14417.8564},{"date":"2020-11-02","close":14555.1699},{"date":"2020-11-03","close":14784.0244},{"date":"2020-11-04","close":14784.0244},{"date":"2020-11-05","close":14738.2529},{"date":"2020-11-06","close":14555.1699},{"date":"2020-11-09","close":14738.2529},{"date":"2020-11-10","close":14875.5674},{"date":"2020-11-11","close":15104.4209},{"date":"2020-11-12","close":15195.9639},{"date":"2020-11-13","close":15150.1924},{"date":"2020-11-16","close":14875.5674},{"date":"2020-11-17","close":17347.1992},{"date":"2020-11-18","close":18216.8477},{"date":"2020-11-19","close":17896.4512},{"date":"2020-11-20","close":18079.5332},{"date":"2020-11-23","close":17896.4512},{"date":"2020-11-24","close":17392.9688},{"date":"2020-11-25","close":17026.8008},{"date":"2020-11-26","close":17347.1992},{"date":"2020-11-27","close":17438.7402},{"date":"2020-11-30","close":18171.0762},{"date":"2020-12-01","close":18079.5332},{"date":"2020-12-02","close":17667.5938},{"date":"2020-12-03","close":17438.7402},{"date":"2020-12-04","close":17438.7402},{"date":"2020-12-07","close":17209.8848},{"date":"2020-12-08","close":18949.1836},{"date":"2020-12-09","close":19956.1426},{"date":"2020-12-10","close":19727.291},{"date":"2020-12-11","close":19864.6016},{"date":"2020-12-14","close":19040.7246},{"date":"2020-12-15","close":19178.0371},{"date":"2020-12-16","close":19132.2676},{"date":"2020-12-17","close":18674.5566},{"date":"2020-12-18","close":18583.0156},{"date":"2020-12-21","close":19361.1211},{"date":"2020-12-22","close":18537.2461},{"date":"2020-12-23","close":18811.8711},{"date":"2020-12-24","close":19544.2051},{"date":"2020-12-28","close":19406.8926},{"date":"2020-12-29","close":21695.4414},{"date":"2020-12-30","close":21558.1289},{"date":"2021-01-04","close":22473.5469},{"date":"2021-01-05","close":22519.3184},{"date":"2021-01-06","close":22427.7754},{"date":"2021-01-07","close":23114.3438},{"date":"2021-01-08","close":22748.1738},{"date":"2021-01-11","close":21649.6699},{"date":"2021-01-12","close":23892.4492},{"date":"2021-01-13","close":23938.2188},{"date":"2021-01-14","close":23892.4492},{"date":"2021-01-15","close":23388.9668},{"date":"2021-01-18","close":22885.4863},{"date":"2021-01-19","close":23480.5078},{"date":"2021-01-20","close":24533.2422},{"date":"2021-01-21","close":24212.8457},{"date":"2021-01-22","close":24212.8457},{"date":"2021-01-25","close":23114.3438},{"date":"2021-01-26","close":23068.5703},{"date":"2021-01-27","close":22793.9453},{"date":"2021-01-28","close":22107.3789},{"date":"2021-01-29","close":21054.6465},{"date":"2021-02-01","close":21054.6465},{"date":"2021-02-02","close":21649.6699},{"date":"2021-02-03","close":21603.9004},{"date":"2021-02-04","close":21329.2734},{"date":"2021-02-05","close":20871.5625},{"date":"2021-02-08","close":20688.4805},{"date":"2021-02-09","close":20413.8516},{"date":"2021-02-10","close":20459.623},{"date":"2021-02-15","close":21786.9824},{"date":"2021-02-16","close":22839.7168},{"date":"2021-02-17","close":22427.7754},{"date":"2021-02-18","close":21924.2969},{"date":"2021-02-19","close":22244.6914},{"date":"2021-02-22","close":21970.0664},{"date":"2021-02-23","close":22107.3789},{"date":"2021-02-24","close":21191.9609},{"date":"2021-02-25","close":21649.6699},{"date":"2021-02-26","close":20642.709},{"date":"2021-03-02","close":21466.5859},{"date":"2021-03-03","close":21512.3574},{"date":"2021-03-04","close":21008.877},{"date":"2021-03-05","close":21191.9609},{"date":"2021-03-08","close":20505.3965},{"date":"2021-03-09","close":20230.7695},{"date":"2021-03-10","close":20230.7695},{"date":"2021-03-11","close":20551.166},{"date":"2021-03-12","close":20322.3125},{"date":"2021-03-15","close":20368.084},{"date":"2021-03-16","close":20230.7695},{"date":"2021-03-17","close":20047.6855},{"date":"2021-03-18","close":20276.5391},{"date":"2021-03-19","close":20413.8516},{"date":"2021-03-22","close":20963.1074},{"date":"2021-03-23","close":21146.1914},{"date":"2021-03-24","close":20093.457},{"date":"2021-03-25","close":20139.2285},{"date":"2021-03-26","close":19864.6016},{"date":"2021-03-29","close":19910.375},{"date":"2021-03-30","close":19818.8301},{"date":"2021-03-31","close":20780.0234},{"date":"2021-04-01","close":20734.252},{"date":"2021-04-02","close":20688.4805},{"date":"2021-04-05","close":20230.7695},{"date":"2021-04-06","close":20047.6855},{"date":"2021-04-07","close":20184.998},{"date":"2021-04-08","close":20139.2285},{"date":"2021-04-09","close":20368.084},{"date":"2021-04-12","close":20871.5625},{"date":"2021-04-13","close":21924.2969},{"date":"2021-04-14","close":23480.5078},{"date":"2021-04-15","close":23434.7383},{"date":"2021-04-16","close":23022.7988},{"date":"2021-04-19","close":23114.3438},{"date":"2021-04-20","close":22977.0293},{"date":"2021-04-21","close":22015.8379},{"date":"2021-04-22","close":22656.6309},{"date":"2021-04-23","close":23800.9043},{"date":"2021-04-26","close":23846.6758},{"date":"2021-04-27","close":23938.2188},{"date":"2021-04-28","close":23205.8828},{"date":"2021-04-29","close":23800.9043},{"date":"2021-04-30","close":25265.5781},{"date":"2021-05-03","close":25723.2871},{"date":"2021-05-04","close":26180.9961},{"date":"2021-05-06","close":26364.0801},{"date":"2021-05-07","close":27508.3555},{"date":"2021-05-10","close":27416.8145},{"date":"2021-05-11","close":27325.2715},{"date":"2021-05-12","close":27050.6426},{"date":"2021-05-13","close":26821.7891},{"date":"2021-05-14","close":32131.2246},{"date":"2021-05-17","close":35609.8164},{"date":"2021-05-18","close":35609.8164},{"date":"2021-05-20","close":37440.6562},{"date":"2021-05-21","close":37166.0312},{"date":"2021-05-24","close":38264.5352},{"date":"2021-05-25","close":40644.625},{"date":"2021-05-26","close":41102.332},{"date":"2021-05-27","close":41056.5625},{"date":"2021-05-28","close":40278.457},{"date":"2021-05-31","close":40827.7031},{"date":"2021-06-01","close":41468.5039},{"date":"2021-06-02","close":41560.0469},{"date":"2021-06-03","close":40965.0195},{"date":"2021-06-04","close":40095.3711},{"date":"2021-06-07","close":42704.3164},{"date":"2021-06-08","close":42567.0039},{"date":"2021-06-09","close":45404.8047},{"date":"2021-06-10","close":45221.7188},{"date":"2021-06-11","close":44718.2422},{"date":"2021-06-14","close":43207.8008},{"date":"2021-06-15","close":42841.6328},{"date":"2021-06-16","close":43802.8242},{"date":"2021-06-17","close":46503.3086},{"date":"2021-06-18","close":46503.3086},{"date":"2021-06-21","close":46320.2266},{"date":"2021-06-22","close":44947.0938},{"date":"2021-06-23","close":44535.1562},{"date":"2021-06-24","close":43390.8828},{"date":"2021-06-25","close":43024.7148},{"date":"2021-06-28","close":41193.875},{"date":"2021-06-29","close":41285.418},{"date":"2021-06-30","close":39820.75},{"date":"2021-07-01","close":43207.8008},{"date":"2021-07-02","close":44260.5352},{"date":"2021-07-05","close":43390.8828},{"date":"2021-07-06","close":42887.3984},{"date":"2021-07-07","close":41880.4375},{"date":"2021-07-08","close":40736.168},{"date":"2021-07-09","close":39637.6602},{"date":"2021-07-12","close":40095.3711},{"date":"2021-07-13","close":39912.2852},{"date":"2021-07-14","close":43985.9062},{"date":"2021-07-15","close":43757.0469},{"date":"2021-07-16","close":44397.8438},{"date":"2021-07-19","close":42750.0898},{"date":"2021-07-20","close":42795.8555},{"date":"2021-07-21","close":42887.3984},{"date":"2021-07-22","close":44992.8672},{"date":"2021-07-23","close":44764.0117},{"date":"2021-07-26","close":44580.9297},{"date":"2021-07-27","close":44443.6133},{"date":"2021-07-28","close":44397.8438},{"date":"2021-07-29","close":46228.6875},{"date":"2021-07-30","close":44306.3008},{"date":"2021-08-02","close":46594.8555},{"date":"2021-08-03","close":49524.1914},{"date":"2021-08-04","close":49432.6484},{"date":"2021-08-05","close":49432.6484},{"date":"2021-08-06","close":47418.7305},{"date":"2021-08-09","close":46228.6875},{"date":"2021-08-10","close":45862.5195},{"date":"2021-08-11","close":47327.1836},{"date":"2021-08-12","close":48608.7734},{"date":"2021-08-13","close":52178.9102},{"date":"2021-08-17","close":49524.1914},{"date":"2021-08-18","close":49341.1055},{"date":"2021-08-19","close":46777.9336},{"date":"2021-08-20","close":46045.5977},{"date":"2021-08-23","close":47876.4375},{"date":"2021-08-24","close":48517.2266},{"date":"2021-08-25","close":47510.2734},{"date":"2021-08-26","close":47144.1055},{"date":"2021-08-27","close":46045.5977},{"date":"2021-08-30","close":46503.3086},{"date":"2021-08-31","close":46411.7656},{"date":"2021-09-01","close":45587.8906},{"date":"2021-09-02","close":47418.7305},{"date":"2021-09-03","close":46869.4766},{"date":"2021-09-06","close":47052.5625},{"date":"2021-09-07","close":49524.1914},{"date":"2021-09-08","close":49524.1914},{"date":"2021-09-09","close":49066.4844},{"date":"2021-09-10","close":49341.1055},{"date":"2021-09-13","close":48517.2266},{"date":"2021-09-14","close":48425.6914},{"date":"2021-09-15","close":48151.0625},{"date":"2021-09-16","close":48425.6914},{"date":"2021-09-17","close":50439.6133},{"date":"2021-09-23","close":51904.2812},{"date":"2021-09-24","close":52178.9102},{"date":"2021-09-27","close":55840.5898},{"date":"2021-09-28","close":54467.457},{"date":"2021-09-29","close":53918.207},{"date":"2021-09-30","close":52728.1602},{"date":"2021-10-01","close":52361.9922},{"date":"2021-10-05","close":51446.5742},{"date":"2021-10-06","close":50348.0703},{"date":"2021-10-07","close":53918.207},{"date":"2021-10-08","close":53918.207},{"date":"2021-10-12","close":52087.3672},{"date":"2021-10-13","close":52819.6992},{"date":"2021-10-14","close":52453.5352},{"date":"2021-10-15","close":51446.5742},{"date":"2021-10-18","close":53277.4102},{"date":"2021-10-19","close":54467.457},{"date":"2021-10-20","close":54101.2852},{"date":"2021-10-21","close":54650.543},{"date":"2021-10-22","close":54192.8359},{"date":"2021-10-25","close":51538.1172},{"date":"2021-10-26","close":51812.7461},{"date":"2021-10-27","close":50805.7812},{"date":"2021-10-28","close":49707.2734},{"date":"2021-10-29","close":49524.1914},{"date":"2021-11-01","close":47327.1836},{"date":"2021-11-02","close":47784.8984},{"date":"2021-11-03","close":44718.2422},{"date":"2021-11-04","close":46137.1406},{"date":"2021-11-05","close":46869.4766},{"date":"2021-11-08","close":47052.5625},{"date":"2021-11-09","close":46777.9336},{"date":"2021-11-10","close":45725.1992},{"date":"2021-11-11","close":48700.3164},{"date":"2021-11-12","close":47418.7305},{"date":"2021-11-15","close":46961.0156},{"date":"2021-11-16","close":44947.0938},{"date":"2021-11-17","close":44855.5508},{"date":"2021-11-18","close":44809.7812},{"date":"2021-11-19","close":43940.1328},{"date":"2021-11-22","close":43116.2578},{"date":"2021-11-23","close":40553.0781},{"date":"2021-11-24","close":40827.7031},{"date":"2021-11-25","close":40553.0781},{"date":"2021-11-26","close":41102.332},{"date":"2021-11-29","close":41148.1055},{"date":"2021-11-30","close":40461.5391},{"date":"2021-12-01","close":41239.6484},{"date":"2021-12-02","close":40415.7695},{"date":"2021-12-03","close":40919.2461},{"date":"2021-12-06","close":43390.8828},{"date":"2021-12-07","close":42567.0039},{"date":"2021-12-08","close":42567.0039},{"date":"2021-12-09","close":42750.0898},{"date":"2021-12-10","close":42978.9453},{"date":"2021-12-13","close":43711.2773},{"date":"2021-12-14","close":43024.7148},{"date":"2021-12-15","close":43940.1328},{"date":"2021-12-16","close":43162.0234},{"date":"2021-12-17","close":42292.3828},{"date":"2021-12-20","close":41285.418},{"date":"2021-12-21","close":41148.1055},{"date":"2021-12-22","close":41331.1875},{"date":"2021-12-23","close":42017.7539},{"date":"2021-12-24","close":42017.7539},{"date":"2021-12-27","close":41926.2148},{"date":"2021-12-28","close":42292.3828},{"date":"2021-12-29","close":44631.5586},{"date":"2021-12-30","close":46175.418},{"date":"2022-01-03","close":49500.0},{"date":"2022-01-04","close":45286.5273},{"date":"2022-01-05","close":46596.4727},{"date":"2022-01-06","close":45614.0156},{"date":"2022-01-07","close":45941.5},{"date":"2022-01-10","close":45380.0977},{"date":"2022-01-11","close":44912.2578},{"date":"2022-01-12","close":44163.7227},{"date":"2022-01-13","close":43461.9648},{"date":"2022-01-14","close":43321.6172},{"date":"2022-01-17","close":42947.3477},{"date":"2022-01-18","close":42479.5156},{"date":"2022-01-19","close":42105.2461},{"date":"2022-01-20","close":43508.7539},{"date":"2022-01-21","close":42760.2148},{"date":"2022-01-24","close":41918.1094},{"date":"2022-01-25","close":40654.9531},{"date":"2022-01-26","close":40654.9531},{"date":"2022-01-27","close":36912.2656},{"date":"2022-01-28","close":38362.5586},{"date":"2022-02-03","close":40140.332},{"date":"2022-02-04","close":41169.5703},{"date":"2022-02-07","close":41730.9727},{"date":"2022-02-08","close":41730.9727},{"date":"2022-02-09","close":41730.9727},{"date":"2022-02-10","close":41497.0586},{"date":"2022-02-11","close":40467.8203},{"date":"2022-02-14","close":39345.0078},{"date":"2022-02-15","close":39157.875},{"date":"2022-02-16","close":40046.7656},{"date":"2022-02-17","close":41637.4062},{"date":"2022-02-18","close":40795.3008},{"date":"2022-02-21","close":40795.3008},{"date":"2022-02-22","close":40795.3008},{"date":"2022-02-23","close":40795.3008},{"date":"2022-02-24","close":40233.8984},{"date":"2022-02-25","close":40561.3867},{"date":"2022-02-28","close":40561.3867},{"date":"2022-03-02","close":40280.6836},{"date":"2022-03-03","close":40467.8203},{"date":"2022-03-04","close":40467.8203},{"date":"2022-03-07","close":39298.2266},{"date":"2022-03-08","close":38783.6055},{"date":"2022-03-10","close":38783.6055},{"date":"2022-03-11","close":38783.6055},{"date":"2022-03-14","close":37426.8828},{"date":"2022-03-15","close":37426.8828},{"date":"2022-03-16","close":37426.8828},{"date":"2022-03-17","close":37426.8828},{"date":"2022-03-18","close":37988.2891},{"date":"2022-03-21","close":37988.2891},{"date":"2022-03-22","close":38643.2578},{"date":"2022-03-23","close":38877.1758},{"date":"2022-03-24","close":39111.0938},{"date":"2022-03-25","close":39157.875},{"date":"2022-03-28","close":38549.6914},{"date":"2022-03-29","close":38409.3359},{"date":"2022-03-30","close":39064.3086},{"date":"2022-03-31","close":39719.2773},{"date":"2022-04-01","close":40982.4375},{"date":"2022-04-04","close":41964.8945},{"date":"2022-04-05","close":42853.7852},{"date":"2022-04-06","close":45052.6133},{"date":"2022-04-07","close":45099.3945},{"date":"2022-04-08","close":45192.9609},{"date":"2022-04-11","close":45707.582},{"date":"2022-04-12","close":45988.2812},{"date":"2022-04-13","close":46736.8203},{"date":"2022-04-14","close":46315.7695},{"date":"2022-04-15","close":47625.7109},{"date":"2022-04-18","close":46409.332},{"date":"2022-04-19","close":45286.5273},{"date":"2022-04-20","close":46128.6328},{"date":"2022-04-21","close":47999.9766},{"date":"2022-04-22","close":48374.2461},{"date":"2022-04-25","close":46035.0664},{"date":"2022-04-26","close":48467.8164},{"date":"2022-04-27","close":48374.2461},{"date":"2022-04-28","close":47251.4414},{"date":"2022-04-29","close":46970.7422},{"date":"2022-05-02","close":47251.4414},{"date":"2022-05-03","close":49029.2188},{"date":"2022-05-04","close":48561.3828},{"date":"2022-05-06","close":47625.7109},{"date":"2022-05-09","close":48550.0},{"date":"2022-05-10","close":45473.6602},{"date":"2022-05-11","close":45099.3945},{"date":"2022-05-12","close":45005.8281},{"date":"2022-05-13","close":48374.2461},{"date":"2022-05-16","close":48093.5469},{"date":"2022-05-17","close":48280.6836},{"date":"2022-05-18","close":47438.5742},{"date":"2022-05-19","close":45847.9297},{"date":"2022-05-20","close":46362.5508},{"date":"2022-05-23","close":46362.5508},{"date":"2022-05-24","close":46222.1992},{"date":"2022-05-25","close":45801.1484},{"date":"2022-05-26","close":45894.7188},{"date":"2022-05-27","close":46128.6328},{"date":"2022-05-30","close":46315.7695},{"date":"2022-05-31","close":46409.332},{"date":"2022-06-02","close":45333.3125},{"date":"2022-06-03","close":45473.6602},{"date":"2022-06-07","close":44163.7227},{"date":"2022-06-08","close":44116.9375},{"date":"2022-06-09","close":43695.8867},{"date":"2022-06-10","close":43228.0547},{"date":"2022-06-13","close":41824.5391},{"date":"2022-06-14","close":40935.6523},{"date":"2022-06-15","close":42573.082},{"date":"2022-06-16","close":42526.2969},{"date":"2022-06-17","close":43134.4844},{"date":"2022-06-20","close":43181.2656},{"date":"2022-06-21","close":43181.2656},{"date":"2022-06-22","close":42058.4609},{"date":"2022-06-23","close":41918.1094},{"date":"2022-06-24","close":42385.9453},{"date":"2022-06-27","close":42105.2461},{"date":"2022-06-28","close":41824.5391},{"date":"2022-06-29","close":41964.8945},{"date":"2022-06-30","close":40280.6836},{"date":"2022-07-01","close":39204.6602},{"date":"2022-07-04","close":38222.2031},{"date":"2022-07-05","close":38315.7734},{"date":"2022-07-06","close":38315.7734},{"date":"2022-07-07","close":38643.2578},{"date":"2022-07-08","close":39859.6289},{"date":"2022-07-11","close":39859.6289},{"date":"2022-07-12","close":39812.8477},{"date":"2022-07-13","close":39719.2773},{"date":"2022-07-14","close":39812.8477},{"date":"2022-07-15","close":39999.9805},{"date":"2022-07-18","close":39485.3594},{"date":"2022-07-19","close":38830.3945},{"date":"2022-07-20","close":38877.1758},{"date":"2022-07-21","close":38923.957},{"date":"2022-07-22","close":38923.957},{"date":"2022-07-25","close":38830.3945},{"date":"2022-07-26","close":39298.2266},{"date":"2022-07-27","close":38923.957},{"date":"2022-07-28","close":39204.6602},{"date":"2022-07-29","close":39438.5781},{"date":"2022-08-01","close":38970.7422},{"date":"2022-08-02","close":37988.2891},{"date":"2022-08-03","close":37801.1562},{"date":"2022-08-04","close":37801.1562},{"date":"2022-08-05","close":38596.4727},{"date":"2022-08-08","close":39953.1992},{"date":"2022-08-09","close":39812.8477},{"date":"2022-08-10","close":39859.6289},{"date":"2022-08-11","close":40982.4375},{"date":"2022-08-12","close":39859.6289},{"date":"2022-08-16","close":39017.5273},{"date":"2022-08-17","close":38409.3359},{"date":"2022-08-18","close":38596.4727},{"date":"2022-08-19","close":38502.9062},{"date":"2022-08-22","close":37567.2344},{"date":"2022-08-23","close":36537.9961},{"date":"2022-08-24","close":36725.1328},{"date":"2022-08-25","close":36771.9102},{"date":"2022-08-26","close":36771.9102},{"date":"2022-08-29","close":35321.6172},{"date":"2022-08-30","close":35649.1094},{"date":"2022-08-31","close":35742.6719},{"date":"2022-09-01","close":35040.918},{"date":"2022-09-02","close":36771.9102},{"date":"2022-09-05","close":36116.9414},{"date":"2022-09-06","close":36163.7305},{"date":"2022-09-07","close":35602.3242},{"date":"2022-09-08","close":35087.7031},{"date":"2022-09-13","close":35368.4062},{"date":"2022-09-14","close":34666.6484},{"date":"2022-09-15","close":34619.8672},{"date":"2022-09-16","close":34152.0312},{"date":"2022-09-19","close":33964.8984},{"date":"2022-09-20","close":34432.7344},{"date":"2022-09-21","close":34526.3008},{"date":"2022-09-22","close":35789.4609},{"date":"2022-09-23","close":34292.3789},{"date":"2022-09-26","close":32608.1738},{"date":"2022-09-27","close":30970.7461},{"date":"2022-09-28","close":30081.8594},{"date":"2022-09-29","close":29847.9375},{"date":"2022-09-30","close":28771.916},{"date":"2022-10-04","close":29333.3203},{"date":"2022-10-05","close":29426.8867},{"date":"2022-10-06","close":30175.4258},{"date":"2022-10-07","close":30830.3965},{"date":"2022-10-11","close":29847.9375},{"date":"2022-10-12","close":29520.4531},{"date":"2022-10-13","close":28116.9473},{"date":"2022-10-14","close":28397.6465},{"date":"2022-10-17","close":28631.5664},{"date":"2022-10-18","close":28678.3496},{"date":"2022-10-19","close":28257.2969},{"date":"2022-10-20","close":27415.1914},{"date":"2022-10-21","close":27321.623},{"date":"2022-10-24","close":27228.0566},{"date":"2022-10-25","close":27228.0566},{"date":"2022-10-26","close":26573.0879},{"date":"2022-10-27","close":26666.6543},{"date":"2022-10-28","close":26713.4375},{"date":"2022-10-31","close":26619.8711},{"date":"2022-11-01","close":26994.1387},{"date":"2022-11-02","close":26853.7891},{"date":"2022-11-03","close":26245.6016},{"date":"2022-11-04","close":26058.4668},{"date":"2022-11-07","close":26198.8184},{"date":"2022-11-08","close":27134.4883},{"date":"2022-11-09","close":27836.2461},{"date":"2022-11-10","close":27649.1094},{"date":"2022-11-11","close":28631.5664},{"date":"2022-11-14","close":29801.1562},{"date":"2022-11-15","close":30081.8594},{"date":"2022-11-16","close":30222.209},{"date":"2022-11-17","close":29894.7227},{"date":"2022-11-18","close":30362.5605},{"date":"2022-11-21","close":30315.7754},{"date":"2022-11-22","close":31064.3145},{"date":"2022-11-23","close":32093.5527},{"date":"2022-11-24","close":32327.4727},{"date":"2022-11-25","close":31485.3652},{"date":"2022-11-28","close":31766.0684},{"date":"2022-11-29","close":31812.8516},{"date":"2022-11-30","close":31906.4199},{"date":"2022-12-01","close":32561.3848},{"date":"2022-12-02","close":32654.9531},{"date":"2022-12-05","close":32093.5527},{"date":"2022-12-06","close":31812.8516},{"date":"2022-12-07","close":31859.6328},{"date":"2022-12-08","close":31438.582},{"date":"2022-12-09","close":32374.252},{"date":"2022-12-12","close":33590.6289},{"date":"2022-12-13","close":33309.9297},{"date":"2022-12-14","close":33684.1953},{"date":"2022-12-15","close":32935.6562},{"date":"2022-12-16","close":32842.0898},{"date":"2022-12-19","close":33076.0078},{"date":"2022-12-20","close":33076.0078},{"date":"2022-12-21","close":33871.3281},{"date":"2022-12-22","close":34105.2461},{"date":"2022-12-23","close":33497.0625},{"date":"2022-12-26","close":33543.8438},{"date":"2022-12-27","close":34058.4648},{"date":"2022-12-28","close":33336.8867},{"date":"2022-12-29","close":33240.6758},{"date":"2023-01-02","close":32519.0977},{"date":"2023-01-03","close":32278.5723},{"date":"2023-01-04","close":31893.7324},{"date":"2023-01-05","close":31460.7852},{"date":"2023-01-06","close":31124.0488},{"date":"2023-01-09","close":31172.1543},{"date":"2023-01-10","close":31124.0488},{"date":"2023-01-11","close":30739.207},{"date":"2023-01-12","close":31316.4707},{"date":"2023-01-13","close":30979.7344},{"date":"2023-01-16","close":30835.418},{"date":"2023-01-17","close":29969.5254},{"date":"2023-01-18","close":29536.5781},{"date":"2023-01-19","close":29680.8926},{"date":"2023-01-20","close":30017.6289},{"date":"2023-01-25","close":30258.1562},{"date":"2023-01-26","close":30354.3672},{"date":"2023-01-27","close":30306.2617},{"date":"2023-01-30","close":29777.1035},{"date":"2023-01-31","close":30787.3145},{"date":"2023-02-01","close":31797.5215},{"date":"2023-02-02","close":31893.7324},{"date":"2023-02-03","close":32326.6797},{"date":"2023-02-06","close":33433.0977},{"date":"2023-02-07","close":38003.0898},{"date":"2023-02-08","close":38532.2461},{"date":"2023-02-09","close":38099.3008},{"date":"2023-02-10","close":36559.9336},{"date":"2023-02-13","close":36223.1992},{"date":"2023-02-14","close":36992.8828},{"date":"2023-02-15","close":37329.6172},{"date":"2023-02-16","close":38868.9805},{"date":"2023-02-17","close":38917.0898},{"date":"2023-02-20","close":41129.9258},{"date":"2023-02-21","close":44737.8125},{"date":"2023-02-22","close":39927.2969},{"date":"2023-02-23","close":39927.2969},{"date":"2023-02-24","close":41081.8203},{"date":"2023-02-27","close":42476.8711},{"date":"2023-02-28","close":42092.0312},{"date":"2023-03-02","close":40745.0859},{"date":"2023-03-03","close":39927.2969},{"date":"2023-03-06","close":41803.3984},{"date":"2023-03-07","close":42476.8711},{"date":"2023-03-08","close":42236.3438},{"date":"2023-03-09","close":42669.293},{"date":"2023-03-10","close":39590.5586},{"date":"2023-03-13","close":37473.9336},{"date":"2023-03-14","close":34683.832},{"date":"2023-03-15","close":38484.1406},{"date":"2023-03-16","close":38868.9805},{"date":"2023-03-17","close":38532.2461},{"date":"2023-03-20","close":38965.1953},{"date":"2023-03-21","close":41129.9258},{"date":"2023-03-22","close":40696.9805},{"date":"2023-03-23","close":38580.3516},{"date":"2023-03-24","close":37810.668},{"date":"2023-03-27","close":36992.8828},{"date":"2023-03-28","close":37377.7227},{"date":"2023-03-29","close":36656.1445},{"date":"2023-03-30","close":35982.6758},{"date":"2023-03-31","close":35549.7266},{"date":"2023-04-03","close":36992.8828},{"date":"2023-04-04","close":37281.5117},{"date":"2023-04-05","close":37522.0391},{"date":"2023-04-06","close":37185.3047},{"date":"2023-04-07","close":36511.832},{"date":"2023-04-10","close":36463.7266},{"date":"2023-04-11","close":36656.1445},{"date":"2023-04-12","close":36704.25},{"date":"2023-04-13","close":36559.9336},{"date":"2023-04-14","close":36608.0391},{"date":"2023-04-17","close":35742.1484},{"date":"2023-04-18","close":36704.25},{"date":"2023-04-19","close":36944.7773},{"date":"2023-04-20","close":35357.3047},{"date":"2023-04-21","close":34635.7266},{"date":"2023-04-24","close":35116.7773},{"date":"2023-04-25","close":35212.9883},{"date":"2023-04-26","close":34780.043},{"date":"2023-04-27","close":34876.2539},{"date":"2023-04-28","close":34828.1484},{"date":"2023-05-02","close":34972.4609},{"date":"2023-05-03","close":35212.9883},{"date":"2023-05-04","close":35309.1992},{"date":"2023-05-08","close":34876.2539},{"date":"2023-05-09","close":33625.5195},{"date":"2023-05-10","close":32086.1523},{"date":"2023-05-11","close":32519.0977},{"date":"2023-05-12","close":32567.207},{"date":"2023-05-15","close":31220.2598},{"date":"2023-05-16","close":29055.5254},{"date":"2023-05-17","close":30258.1562},{"date":"2023-05-18","close":30210.0508},{"date":"2023-05-19","close":30065.7363},{"date":"2023-05-22","close":31268.3633},{"date":"2023-05-23","close":31124.0488},{"date":"2023-05-24","close":31075.9453},{"date":"2023-05-25","close":31124.0488},{"date":"2023-05-26","close":30835.418},{"date":"2023-05-30","close":30931.6289},{"date":"2023-05-31","close":31749.416},{"date":"2023-06-01","close":32278.5723},{"date":"2023-06-02","close":32278.5723},{"date":"2023-06-05","close":32230.4668},{"date":"2023-06-07","close":31845.627},{"date":"2023-06-08","close":31556.9961},{"date":"2023-06-09","close":31749.416},{"date":"2023-06-12","close":31316.4707},{"date":"2023-06-13","close":30739.207},{"date":"2023-06-14","close":31364.5742},{"date":"2023-06-15","close":31172.1543},{"date":"2023-06-16","close":31027.8398},{"date":"2023-06-19","close":30354.3672},{"date":"2023-06-20","close":30883.5234},{"date":"2023-06-21","close":29825.2109},{"date":"2023-06-22","close":29488.4727},{"date":"2023-06-23","close":28959.3164},{"date":"2023-06-26","close":30210.0508},{"date":"2023-06-27","close":29536.5781},{"date":"2023-06-28","close":30210.0508},{"date":"2023-06-29","close":29632.7891},{"date":"2023-06-30","close":29969.5254},{"date":"2023-07-03","close":30306.2617},{"date":"2023-07-04","close":29729.0},{"date":"2023-07-05","close":29584.6836},{"date":"2023-07-06","close":29344.1582},{"date":"2023-07-07","close":28911.2109},{"date":"2023-07-10","close":28333.9492},{"date":"2023-07-11","close":28333.9492},{"date":"2023-07-12","close":28189.6328},{"date":"2023-07-13","close":28093.4219},{"date":"2023-07-14","close":27660.4766},{"date":"2023-07-17","close":26987.0039},{"date":"2023-07-18","close":27083.2148},{"date":"2023-07-19","close":26842.6875},{"date":"2023-07-20","close":26698.373},{"date":"2023-07-21","close":27083.2148},{"date":"2023-07-24","close":26650.2695},{"date":"2023-07-25","close":25495.7441},{"date":"2023-07-26","close":24533.6406},{"date":"2023-07-27","close":25159.0059},{"date":"2023-07-28","close":25351.4277},{"date":"2023-07-31","close":25351.4277},{"date":"2023-08-01","close":25447.6387},{"date":"2023-08-02","close":25014.6914},{"date":"2023-08-03","close":25062.7988},{"date":"2023-08-04","close":24918.4805},{"date":"2023-08-07","close":24822.2715},{"date":"2023-08-08","close":24726.0605},{"date":"2023-08-09","close":24629.8496},{"date":"2023-08-10","close":24774.166},{"date":"2023-08-11","close":25688.1641},{"date":"2023-08-14","close":27035.1094},{"date":"2023-08-16","close":27035.1094},{"date":"2023-08-17","close":26794.584},{"date":"2023-08-18","close":26698.373},{"date":"2023-08-21","close":26265.4258},{"date":"2023-08-22","close":26265.4258},{"date":"2023-08-23","close":25976.7949},{"date":"2023-08-24","close":25928.6914},{"date":"2023-08-25","close":26842.6875},{"date":"2023-08-28","close":27275.6348},{"date":"2023-08-29","close":27035.1094},{"date":"2023-08-30","close":27419.9512},{"date":"2023-08-31","close":27083.2148},{"date":"2023-09-01","close":26650.2695},{"date":"2023-09-04","close":26457.8477},{"date":"2023-09-05","close":26842.6875},{"date":"2023-09-06","close":26794.584},{"date":"2023-09-07","close":25976.7949},{"date":"2023-09-08","close":25303.3242},{"date":"2023-09-11","close":25447.6387},{"date":"2023-09-12","close":25399.5332},{"date":"2023-09-13","close":29055.5254},{"date":"2023-09-14","close":28574.4746},{"date":"2023-09-15","close":28622.5801},{"date":"2023-09-18","close":29440.3672},{"date":"2023-09-19","close":28959.3164},{"date":"2023-09-20","close":28141.5293},{"date":"2023-09-21","close":27275.6348},{"date":"2023-09-22","close":27035.1094},{"date":"2023-09-25","close":26890.7949},{"date":"2023-09-26","close":25591.9551},{"date":"2023-09-27","close":25495.7441},{"date":"2023-10-04","close":25495.7441},{"date":"2023-10-05","close":25399.5332},{"date":"2023-10-06","close":25399.5332},{"date":"2023-10-10","close":24822.2715},{"date":"2023-10-11","close":24870.377},{"date":"2023-10-12","close":24966.5879},{"date":"2023-10-13","close":24581.7461},{"date":"2023-10-16","close":23331.0098},{"date":"2023-10-17","close":23523.4316},{"date":"2023-10-18","close":22994.2754},{"date":"2023-10-19","close":22224.5918},{"date":"2023-10-20","close":22465.1172},{"date":"2023-10-23","close":22465.1172},{"date":"2023-10-24","close":22994.2754},{"date":"2023-10-25","close":23331.0098},{"date":"2023-10-26","close":22898.0645},{"date":"2023-10-27","close":22994.2754},{"date":"2023-10-30","close":23186.6953},{"date":"2023-10-31","close":23090.4844},{"date":"2023-11-01","close":23282.9062},{"date":"2023-11-02","close":23763.957},{"date":"2023-11-03","close":24196.9023},{"date":"2023-11-06","close":24196.9023},{"date":"2023-11-07","close":24485.5352},{"date":"2023-11-08","close":24726.0605},{"date":"2023-11-09","close":24629.8496},{"date":"2023-11-10","close":24629.8496},{"date":"2023-11-13","close":23763.957},{"date":"2023-11-14","close":23571.5352},{"date":"2023-11-15","close":24533.6406},{"date":"2023-11-16","close":24196.9023},{"date":"2023-11-17","close":24437.4297},{"date":"2023-11-20","close":24677.9551},{"date":"2023-11-21","close":24870.377},{"date":"2023-11-22","close":24870.377},{"date":"2023-11-23","close":25014.6914},{"date":"2023-11-24","close":24677.9551},{"date":"2023-11-27","close":24726.0605},{"date":"2023-11-28","close":24677.9551},{"date":"2023-11-29","close":25159.0059},{"date":"2023-11-30","close":24870.377},{"date":"2023-12-01","close":24629.8496},{"date":"2023-12-04","close":24148.7988},{"date":"2023-12-05","close":24196.9023},{"date":"2023-12-06","close":23860.168},{"date":"2023-12-07","close":24581.7461},{"date":"2023-12-08","close":24389.3242},{"date":"2023-12-11","close":24293.1133},{"date":"2023-12-12","close":24245.0098},{"date":"2023-12-13","close":25255.2168},{"date":"2023-12-14","close":26650.2695},{"date":"2023-12-15","close":28333.9492},{"date":"2023-12-18","close":27419.9512},{"date":"2023-12-19","close":26938.8984},{"date":"2023-12-20","close":26217.3203},{"date":"2023-12-21","close":25688.1641},{"date":"2023-12-22","close":25976.7949},{"date":"2023-12-26","close":26794.584},{"date":"2023-12-27","close":30027.5684},{"date":"2023-12-28","close":28656.0},{"date":"2024-01-02","close":28900.9219},{"date":"2024-01-03","close":30468.4297},{"date":"2024-01-04","close":34730.0898},{"date":"2024-01-05","close":33652.4297},{"date":"2024-01-08","close":30468.4297},{"date":"2024-01-09","close":28656.0},{"date":"2024-01-10","close":26990.5215},{"date":"2024-01-11","close":26794.584},{"date":"2024-01-12","close":26843.5684},{"date":"2024-01-15","close":25961.8457},{"date":"2024-01-16","close":24933.168},{"date":"2024-01-17","close":24590.2754},{"date":"2024-01-18","close":24982.1523},{"date":"2024-01-19","close":24884.1836},{"date":"2024-01-22","close":23757.5371},{"date":"2024-01-23","close":23904.4922},{"date":"2024-01-24","close":24051.4453},{"date":"2024-01-25","close":23757.5371},{"date":"2024-01-26","close":23806.5215},{"date":"2024-01-29","close":23806.5215},{"date":"2024-01-30","close":23806.5215},{"date":"2024-01-31","close":23659.5684},{"date":"2024-02-01","close":23757.5371},{"date":"2024-02-02","close":24247.3848},{"date":"2024-02-05","close":25227.0762},{"date":"2024-02-06","close":25276.0605},{"date":"2024-02-07","close":25276.0605},{"date":"2024-02-08","close":24933.168},{"date":"2024-02-13","close":24835.1992},{"date":"2024-02-14","close":24933.168},{"date":"2024-02-15","close":24933.168},{"date":"2024-02-16","close":25325.0449},{"date":"2024-02-19","close":25374.0293},{"date":"2024-02-20","close":26059.8145},{"date":"2024-02-21","close":25765.9062},{"date":"2024-02-22","close":25765.9062},{"date":"2024-02-23","close":25276.0605},{"date":"2024-02-26","close":25227.0762},{"date":"2024-02-27","close":24492.3066},{"date":"2024-02-28","close":24247.3848},{"date":"2024-02-29","close":24149.4141},{"date":"2024-03-04","close":24100.4297},{"date":"2024-03-05","close":24051.4453},{"date":"2024-03-06","close":23806.5215},{"date":"2024-03-07","close":23659.5684},{"date":"2024-03-08","close":23659.5684},{"date":"2024-03-11","close":24002.4609},{"date":"2024-03-12","close":24002.4609},{"date":"2024-03-13","close":23953.4766},{"date":"2024-03-14","close":26696.6152},{"date":"2024-03-15","close":26598.6445},{"date":"2024-03-18","close":26941.5371},{"date":"2024-03-19","close":26500.6758},{"date":"2024-03-20","close":27137.4766},{"date":"2024-03-21","close":29292.7988},{"date":"2024-03-22","close":28166.1523},{"date":"2024-03-25","close":27235.4453},{"date":"2024-03-26","close":27137.4766},{"date":"2024-03-27","close":26647.6309},{"date":"2024-03-28","close":26696.6152},{"date":"2024-03-29","close":25472.0},{"date":"2024-04-01","close":25080.123},{"date":"2024-04-02","close":25814.8906},{"date":"2024-04-03","close":25472.0},{"date":"2024-04-04","close":24835.1992},{"date":"2024-04-05","close":24541.291},{"date":"2024-04-08","close":24688.2461},{"date":"2024-04-09","close":25227.0762},{"date":"2024-04-11","close":24639.2617},{"date":"2024-04-12","close":24345.3535},{"date":"2024-04-15","close":24296.3691},{"date":"2024-04-16","close":24149.4141},{"date":"2024-04-17","close":23267.6914},{"date":"2024-04-18","close":22973.7832},{"date":"2024-04-19","close":22336.9844},{"date":"2024-04-22","close":22336.9844},{"date":"2024-04-23","close":22483.9375},{"date":"2024-04-24","close":22581.9062},{"date":"2024-04-25","close":22532.9219},{"date":"2024-04-26","close":22532.9219},{"date":"2024-04-29","close":22630.8926},{"date":"2024-04-30","close":23022.7695},{"date":"2024-05-02","close":22630.8926},{"date":"2024-05-03","close":22385.9688},{"date":"2024-05-07","close":22385.9688},{"date":"2024-05-08","close":22190.0293},{"date":"2024-05-09","close":21847.1387},{"date":"2024-05-10","close":21945.1074},{"date":"2024-05-13","close":21945.1074},{"date":"2024-05-14","close":21847.1387},{"date":"2024-05-16","close":21651.1992},{"date":"2024-05-17","close":21455.2617},{"date":"2024-05-20","close":20965.4141},{"date":"2024-05-21","close":20573.5371},{"date":"2024-05-22","close":20426.584},{"date":"2024-05-23","close":20671.5078},{"date":"2024-05-24","close":20230.6465},{"date":"2024-05-27","close":19388.1094},{"date":"2024-05-28","close":19221.5625},{"date":"2024-05-29","close":19045.2188},{"date":"2024-05-30","close":18819.8887},{"date":"2024-05-31","close":18751.3105},{"date":"2024-06-03","close":18957.0449},{"date":"2024-06-04","close":18741.5137},{"date":"2024-06-05","close":18849.2793},{"date":"2024-06-07","close":18849.2793},{"date":"2024-06-10","close":18751.3105},{"date":"2024-06-11","close":18712.123},{"date":"2024-06-12","close":18623.9512},{"date":"2024-06-13","close":18623.9512},{"date":"2024-06-14","close":18633.748},{"date":"2024-06-17","close":18506.3867},{"date":"2024-06-18","close":18408.418},{"date":"2024-06-19","close":18026.3379},{"date":"2024-06-20","close":17634.4609},{"date":"2024-06-21","close":17487.5078},{"date":"2024-06-24","close":17938.166},{"date":"2024-06-25","close":17879.3848},{"date":"2024-06-26","close":17771.6172},{"date":"2024-06-27","close":17781.4141},{"date":"2024-06-28","close":17879.3848},{"date":"2024-07-01","close":17634.4609},{"date":"2024-07-02","close":17105.4277},{"date":"2024-07-03","close":16997.6602},{"date":"2024-07-04","close":17027.0527},{"date":"2024-07-05","close":16684.1602},{"date":"2024-07-08","close":16556.7988},{"date":"2024-07-09","close":16625.3789},{"date":"2024-07-10","close":16899.6914},{"date":"2024-07-11","close":17095.6309},{"date":"2024-07-12","close":17144.6152},{"date":"2024-07-15","close":16899.6914},{"date":"2024-07-16","close":16860.5039},{"date":"2024-07-17","close":16840.9102},{"date":"2024-07-18","close":16811.5195},{"date":"2024-07-19","close":16791.9258},{"date":"2024-07-22","close":16684.1602},{"date":"2024-07-23","close":16576.3926},{"date":"2024-07-24","close":16390.252},{"date":"2024-07-25","close":16439.2363},{"date":"2024-07-26","close":16498.0176},{"date":"2024-07-29","close":16664.5664},{"date":"2024-07-30","close":16498.0176},{"date":"2024-07-31","close":16439.2363},{"date":"2024-08-01","close":16449.0332},{"date":"2024-08-02","close":16184.5166},{"date":"2024-08-05","close":15175.4336},{"date":"2024-08-06","close":15038.2764},{"date":"2024-08-07","close":15146.043},{"date":"2024-08-08","close":15469.3408},{"date":"2024-08-09","close":15567.3105},{"date":"2024-08-12","close":15577.1074},{"date":"2024-08-13","close":15283.1992},{"date":"2024-08-14","close":15214.6211},{"date":"2024-08-16","close":15214.6211},{"date":"2024-08-19","close":15292.9961},{"date":"2024-08-20","close":15704.4668},{"date":"2024-08-21","close":15733.8584},{"date":"2024-08-22","close":15724.0615},{"date":"2024-08-23","close":15665.2793},{"date":"2024-08-26","close":15547.7168},{"date":"2024-08-27","close":15616.2949},{"date":"2024-08-28","close":15263.6055},{"date":"2024-08-29","close":15136.2461},{"date":"2024-08-30","close":15244.0117},{"date":"2024-09-02","close":15126.4492},{"date":"2024-09-03","close":16086.5469},{"date":"2024-09-04","close":14989.292},{"date":"2024-09-05","close":14989.292},{"date":"2024-09-06","close":15018.6826},{"date":"2024-09-09","close":14920.7139},{"date":"2024-09-10","close":14959.9014},{"date":"2024-09-11","close":14852.1348},{"date":"2024-09-12","close":14930.5107},{"date":"2024-09-13","close":14901.1191},{"date":"2024-09-19","close":14812.9473},{"date":"2024-09-20","close":14773.7598},{"date":"2024-09-23","close":14842.3379},{"date":"2024-09-24","close":14910.917},{"date":"2024-09-25","close":15028.4795},{"date":"2024-09-26","close":15459.5439},{"date":"2024-09-27","close":15537.9199},{"date":"2024-09-30","close":15322.3877},{"date":"2024-10-02","close":15165.6367},{"date":"2024-10-04","close":15508.5283},{"date":"2024-10-07","close":15645.6855},{"date":"2024-10-08","close":15439.9502},{"date":"2024-10-10","close":15410.5596},{"date":"2024-10-11","close":15518.3262},{"date":"2024-10-14","close":15430.1533},{"date":"2024-10-15","close":15302.793},{"date":"2024-10-16","close":15234.2148},{"date":"2024-10-17","close":15283.1992},{"date":"2024-10-18","close":15224.418},{"date":"2024-10-21","close":15126.4492},{"date":"2024-10-22","close":14773.7598},{"date":"2024-10-23","close":14950.1045},{"date":"2024-10-24","close":14842.3379},{"date":"2024-10-25","close":14705.1807},{"date":"2024-10-28","close":14881.5254},{"date":"2024-10-29","close":14930.5107},{"date":"2024-10-30","close":14842.3379},{"date":"2024-10-31","close":15234.2148},{"date":"2024-11-01","close":14920.7139},{"date":"2024-11-04","close":14901.1191},{"date":"2024-11-05","close":15038.2764},{"date":"2024-11-06","close":15018.6826},{"date":"2024-11-07","close":14950.1045},{"date":"2024-11-08","close":14959.9014},{"date":"2024-11-11","close":14842.3379},{"date":"2024-11-12","close":14489.6484},{"date":"2024-11-13","close":14440.6641},{"date":"2024-11-14","close":14489.6484},{"date":"2024-11-15","close":14636.6025},{"date":"2024-11-18","close":14832.541},{"date":"2024-11-19","close":15106.8545},{"date":"2024-11-20","close":15008.8857},{"date":"2024-11-21","close":14920.7139},{"date":"2024-11-22","close":14901.1191},{"date":"2024-11-25","close":14959.9014},{"date":"2024-11-26","close":14940.3076},{"date":"2024-11-27","close":14930.5107},{"date":"2024-11-28","close":15057.8701},{"date":"2024-11-29","close":15038.2764},{"date":"2024-12-02","close":14852.1348},{"date":"2024-12-03","close":14940.3076},{"date":"2024-12-04","close":15165.6367},{"date":"2024-12-05","close":14793.3535},{"date":"2024-12-06","close":14793.3535},{"date":"2024-12-09","close":15087.2607},{"date":"2024-12-10","close":15008.8857},{"date":"2024-12-11","close":14999.0889},{"date":"2024-12-12","close":15057.8701},{"date":"2024-12-13","close":15332.1846},{"date":"2024-12-16","close":15361.5752},{"date":"2024-12-17","close":15204.8242},{"date":"2024-12-18","close":15067.667},{"date":"2024-12-19","close":15077.4639},{"date":"2024-12-20","close":19593.8457},{"date":"2024-12-23","close":25472.0},{"date":"2024-12-24","close":25520.9844},{"date":"2024-12-26","close":24492.3066},{"date":"2024-12-27","close":21259.3223},{"date":"2024-12-30","close":21700.1836},{"date":"2025-01-02","close":21994.0918},{"date":"2025-01-03","close":22385.9688},{"date":"2025-01-06","close":23316.6758},{"date":"2025-01-07","close":23610.584},{"date":"2025-01-08","close":22973.7832},{"date":"2025-01-09","close":22728.8613},{"date":"2025-01-10","close":24100.4297},{"date":"2025-01-13","close":23463.6309},{"date":"2025-01-14","close":24737.2305},{"date":"2025-01-15","close":25423.0156},{"date":"2025-01-16","close":24688.2461},{"date":"2025-01-17","close":23904.4922},{"date":"2025-01-20","close":24394.3379},{"date":"2025-01-21","close":23512.6152},{"date":"2025-01-22","close":22141.0449},{"date":"2025-01-23","close":21014.3984},{"date":"2025-01-24","close":20573.5371},{"date":"2025-01-31","close":20230.6465},{"date":"2025-02-03","close":19584.0488},{"date":"2025-02-04","close":21553.2305},{"date":"2025-02-05","close":22728.8613},{"date":"2025-02-06","close":22630.8926},{"date":"2025-02-07","close":23463.6309},{"date":"2025-02-10","close":23463.6309},{"date":"2025-02-11","close":23169.7227},{"date":"2025-02-12","close":23659.5684},{"date":"2025-02-13","close":23365.6602},{"date":"2025-02-14","close":23512.6152},{"date":"2025-02-17","close":23218.707},{"date":"2025-02-18","close":21994.0918},{"date":"2025-02-19","close":22239.0156},{"date":"2025-02-20","close":22434.9531},{"date":"2025-02-21","close":22630.8926},{"date":"2025-02-24","close":21945.1074},{"date":"2025-02-25","close":21896.123},{"date":"2025-02-26","close":21357.291},{"date":"2025-02-27","close":21847.1387},{"date":"2025-02-28","close":21749.168},{"date":"2025-03-04","close":21896.123},{"date":"2025-03-05","close":21651.1992},{"date":"2025-03-06","close":21455.2617},{"date":"2025-03-07","close":21161.3535},{"date":"2025-03-10","close":20818.4609},{"date":"2025-03-11","close":20965.4141},{"date":"2025-03-12","close":21259.3223},{"date":"2025-03-13","close":20769.4766},{"date":"2025-03-14","close":20573.5371},{"date":"2025-03-17","close":20426.584},{"date":"2025-03-18","close":20181.6602},{"date":"2025-03-19","close":19593.8457},{"date":"2025-03-20","close":19094.2031},{"date":"2025-03-21","close":18888.4668},{"date":"2025-03-24","close":18947.248},{"date":"2025-03-25","close":18790.498},{"date":"2025-03-26","close":18447.6055},{"date":"2025-03-27","close":18447.6055},{"date":"2025-03-28","close":17761.8203},{"date":"2025-03-31","close":16997.6602},{"date":"2025-04-01","close":18467.1992},{"date":"2025-04-02","close":18496.5898},{"date":"2025-04-03","close":18839.4824},{"date":"2025-04-04","close":18819.8887},{"date":"2025-04-07","close":17947.9629},{"date":"2025-04-08","close":17575.6797},{"date":"2025-04-09","close":16899.6914},{"date":"2025-04-10","close":17418.9297},{"date":"2025-04-11","close":17056.4434},{"date":"2025-04-14","close":17928.3691},{"date":"2025-04-15","close":17928.3691},{"date":"2025-04-16","close":17928.3691},{"date":"2025-04-17","close":17918.5723},{"date":"2025-04-18","close":18212.4785},{"date":"2025-04-21","close":18055.7285},{"date":"2025-04-22","close":18045.9316},{"date":"2025-04-23","close":18114.5098},{"date":"2025-04-24","close":18790.498},{"date":"2025-04-25","close":18790.498},{"date":"2025-04-28","close":18780.7012},{"date":"2025-04-29","close":19495.877},{"date":"2025-04-30","close":20524.5527},{"date":"2025-05-02","close":20720.4922},{"date":"2025-05-07","close":20818.4609},{"date":"2025-05-08","close":20181.6602},{"date":"2025-05-09","close":20034.707},{"date":"2025-05-12","close":19740.7988},{"date":"2025-05-13","close":19985.7227},{"date":"2025-05-14","close":20230.6465},{"date":"2025-05-15","close":22288.0},{"date":"2025-05-16","close":23267.6914},{"date":"2025-05-19","close":23267.6914},{"date":"2025-05-20","close":23512.6152},{"date":"2025-05-21","close":22924.7988},{"date":"2025-05-22","close":22532.9219},{"date":"2025-05-23","close":22826.8301},{"date":"2025-05-26","close":22141.0449},{"date":"2025-05-27","close":22336.9844},{"date":"2025-05-28","close":22924.7988},{"date":"2025-05-29","close":23953.4766},{"date":"2025-05-30","close":25423.0156},{"date":"2025-06-02","close":26353.7227},{"date":"2025-06-04","close":26451.6914},{"date":"2025-06-05","close":25129.1074},{"date":"2025-06-09","close":26010.8301},{"date":"2025-06-10","close":28607.0137},{"date":"2025-06-11","close":28460.0605},{"date":"2025-06-12","close":28607.0137},{"date":"2025-06-13","close":26794.584},{"date":"2025-06-16","close":26353.7227},{"date":"2025-06-17","close":25325.0449},{"date":"2025-06-18","close":24835.1992},{"date":"2025-06-19","close":26500.6758},{"date":"2025-06-20","close":26500.6758},{"date":"2025-06-23","close":25667.9375},{"date":"2025-06-24","close":26892.5527},{"date":"2025-06-25","close":25863.877},{"date":"2025-06-26","close":25716.9219},{"date":"2025-06-27","close":25276.0605},{"date":"2025-06-30","close":25863.877},{"date":"2025-07-01","close":25520.9844},{"date":"2025-07-02","close":25031.1387},{"date":"2025-07-03","close":24884.1836},{"date":"2025-07-04","close":23414.6445},{"date":"2025-07-07","close":22679.877},{"date":"2025-07-08","close":22679.877},{"date":"2025-07-09","close":22190.0293},{"date":"2025-07-10","close":22141.0449},{"date":"2025-07-11","close":22336.9844},{"date":"2025-07-14","close":22434.9531},{"date":"2025-07-15","close":22385.9688},{"date":"2025-07-16","close":20769.4766},{"date":"2025-07-17","close":20769.4766},{"date":"2025-07-18","close":21406.2754},{"date":"2025-07-21","close":21553.2305},{"date":"2025-07-22","close":21014.3984},{"date":"2025-07-23","close":21651.1992},{"date":"2025-07-24","close":20867.4453},{"date":"2025-07-25","close":21063.3848},{"date":"2025-07-28","close":20475.5684},{"date":"2025-07-29","close":20279.6309},{"date":"2025-07-30","close":20426.584},{"date":"2025-07-31","close":19936.7383},{"date":"2025-08-01","close":19143.1875},{"date":"2025-08-04","close":18790.498},{"date":"2025-08-05","close":19152.9844},{"date":"2025-08-06","close":20426.584},{"date":"2025-08-07","close":20475.5684},{"date":"2025-08-08","close":21063.3848},{"date":"2025-08-11","close":21210.3379},{"date":"2025-08-12","close":21112.3691},{"date":"2025-08-13","close":20328.6152},{"date":"2025-08-14","close":21308.3066},{"date":"2025-08-18","close":21945.1074},{"date":"2025-08-19","close":22092.0605},{"date":"2025-08-20","close":21161.3535},{"date":"2025-08-21","close":21357.291},{"date":"2025-08-22","close":21749.168},{"date":"2025-08-25","close":21308.3066},{"date":"2025-08-26","close":21602.2148},{"date":"2025-08-27","close":21161.3535},{"date":"2025-08-28","close":21063.3848},{"date":"2025-08-29","close":21014.3984},{"date":"2025-09-01","close":20083.6914},{"date":"2025-09-02","close":20083.6914},{"date":"2025-09-03","close":19691.8145},{"date":"2025-09-04","close":19740.7988},{"date":"2025-09-05","close":19642.8301},{"date":"2025-09-08","close":19593.8457},{"date":"2025-09-09","close":19838.7695},{"date":"2025-09-10","close":19838.7695},{"date":"2025-09-11","close":19740.7988},{"date":"2025-09-12","close":19887.7539},{"date":"2025-09-15","close":19887.7539},{"date":"2025-09-16","close":19642.8301},{"date":"2025-09-17","close":19691.8145},{"date":"2025-09-18","close":19642.8301},{"date":"2025-09-19","close":20050.0},{"date":"2025-09-22","close":19936.7383},{"date":"2025-09-23","close":20230.6465},{"date":"2025-09-24","close":19642.8301},{"date":"2025-09-25","close":20034.707},{"date":"2025-09-26","close":19554.6582},{"date":"2025-09-29","close":19642.8301},{"date":"2025-09-30","close":19388.1094},{"date":"2025-10-01","close":19172.5781},{"date":"2025-10-02","close":19094.2031},{"date":"2025-10-10","close":18790.498},{"date":"2025-10-13","close":18525.9805},{"date":"2025-10-14","close":18525.9805},{"date":"2025-10-15","close":18790.498},{"date":"2025-10-16","close":19936.7383},{"date":"2025-10-17","close":19505.6738},{"date":"2025-10-20","close":19642.8301},{"date":"2025-10-21","close":19691.8145},{"date":"2025-10-22","close":19486.0801},{"date":"2025-10-23","close":19192.1719},{"date":"2025-10-24","close":19221.5625},{"date":"2025-10-27","close":19339.125},{"date":"2025-10-28","close":19397.9062},{"date":"2025-10-29","close":19495.877},{"date":"2025-10-30","close":19936.7383},{"date":"2025-10-31","close":19584.0488},{"date":"2025-11-03","close":19064.8125},{"date":"2025-11-04","close":18623.9512},{"date":"2025-11-05","close":18379.0273},{"date":"2025-11-06","close":18819.8887},{"date":"2025-11-07","close":18653.3418},{"date":"2025-11-10","close":18888.4668},{"date":"2025-11-11","close":18937.4512},{"date":"2025-11-12","close":19299.9375},{"date":"2025-11-13","close":19417.502},{"date":"2025-11-14","close":20132.6758},{"date":"2025-11-17","close":19740.7988},{"date":"2025-11-18","close":19250.9531},{"date":"2025-11-19","close":19094.2031},{"date":"2025-11-20","close":19192.1719},{"date":"2025-11-21","close":18908.0605},{"date":"2025-11-24","close":18810.0918},{"date":"2025-11-25","close":18839.4824},{"date":"2025-11-26","close":18849.2793},{"date":"2025-11-27","close":18770.9043},{"date":"2025-11-28","close":18908.0605},{"date":"2025-12-01","close":18859.0762},{"date":"2025-12-02","close":18986.4355},{"date":"2025-12-03","close":19064.8125},{"date":"2025-12-04","close":19172.5781},{"date":"2025-12-05","close":19064.8125},{"date":"2025-12-08","close":19123.5938},{"date":"2025-12-09","close":19123.5938},{"date":"2025-12-10","close":19241.1562},{"date":"2025-12-11","close":19211.7656},{"date":"2025-12-12","close":19339.125},{"date":"2025-12-15","close":19299.9375},{"date":"2025-12-16","close":18917.8574},{"date":"2025-12-17","close":18957.0449},{"date":"2025-12-18","close":18721.9199},{"date":"2025-12-19","close":18780.7012},{"date":"2025-12-22","close":18682.7324},{"date":"2025-12-23","close":18623.9512},{"date":"2025-12-24","close":18623.9512},{"date":"2025-12-26","close":18310.4492},{"date":"2025-12-29","close":18339.8398},{"date":"2025-12-30","close":18320.2461},{"date":"2026-01-02","close":18574.9648},{"date":"2026-01-05","close":18369.2305},{"date":"2026-01-06","close":18349.6367},{"date":"2026-01-07","close":18222.2773},{"date":"2026-01-08","close":18271.2617},{"date":"2026-01-09","close":18163.4941},{"date":"2026-01-12","close":18251.668},{"date":"2026-01-13","close":18026.3379},{"date":"2026-01-14","close":18036.1348},{"date":"2026-01-15","close":17967.5566},{"date":"2026-01-16","close":18026.3379},{"date":"2026-01-19","close":18016.541},{"date":"2026-01-20","close":18173.291},{"date":"2026-01-21","close":17889.1816},{"date":"2026-01-22","close":18192.8848},{"date":"2026-01-23","close":18388.8242},{"date":"2026-01-26","close":18633.748},{"date":"2026-01-27","close":18702.3262},{"date":"2026-01-28","close":18428.0117},{"date":"2026-01-29","close":18359.4336},{"date":"2026-01-30","close":18192.8848},{"date":"2026-02-02","close":17947.9629},{"date":"2026-02-03","close":18036.1348},{"date":"2026-02-04","close":18045.9316},{"date":"2026-02-05","close":18036.1348},{"date":"2026-02-06","close":17801.0078},{"date":"2026-02-09","close":17859.791},{"date":"2026-02-10","close":18310.4492},{"date":"2026-02-11","close":18418.2148},{"date":"2026-02-12","close":18623.9512},{"date":"2026-02-13","close":18408.418},{"date":"2026-02-19","close":18486.793},{"date":"2026-02-20","close":18486.793},{"date":"2026-02-23","close":18281.0586},{"date":"2026-02-24","close":18310.4492},{"date":"2026-02-25","close":18271.2617},{"date":"2026-02-26","close":18124.3066},{"date":"2026-02-27","close":18104.7129},{"date":"2026-03-03","close":17624.6641},{"date":"2026-03-04","close":16155.126},{"date":"2026-03-05","close":16654.7695},{"date":"2026-03-06","close":16742.9414},{"date":"2026-03-09","close":15880.8115},{"date":"2026-03-10","close":16096.3438},{"date":"2026-03-11","close":16262.8916},{"date":"2026-03-12","close":16341.2676},{"date":"2026-03-13","close":16213.9072},{"date":"2026-03-16","close":16341.2676},{"date":"2026-03-17","close":16419.6426},{"date":"2026-03-18","close":16605.7832},{"date":"2026-03-19","close":16576.3926},{"date":"2026-03-20","close":16909.4883},{"date":"2026-03-23","close":16164.9229},{"date":"2026-03-24","close":16272.6885},{"date":"2026-03-25","close":16321.6738},{"date":"2026-03-26","close":16066.9531},{"date":"2026-03-27","close":15920.0},{"date":"2026-03-30","close":15880.0},{"date":"2026-03-31","close":15320.0},{"date":"2026-04-01","close":15700.0},{"date":"2026-04-02","close":15190.0},{"date":"2026-04-03","close":15060.0},{"date":"2026-04-06","close":14990.0},{"date":"2026-04-07","close":14770.0},{"date":"2026-04-08","close":15080.0},{"date":"2026-04-09","close":15170.0},{"date":"2026-04-10","close":15320.0},{"date":"2026-04-13","close":15500.0},{"date":"2026-04-14","close":15750.0},{"date":"2026-04-15","close":16100.0},{"date":"2026-04-16","close":16000.0},{"date":"2026-04-17","close":15700.0},{"date":"2026-04-20","close":15550.0},{"date":"2026-04-21","close":15520.0},{"date":"2026-04-22","close":15320.0},{"date":"2026-04-23","close":15320.0},{"date":"2026-04-24","close":15450.0},{"date":"2026-04-27","close":15560.0},{"date":"2026-04-28","close":15840.0},{"date":"2026-04-29","close":15800.0},{"date":"2026-04-30","close":15900.0},{"date":"2026-05-04","close":16020.0},{"date":"2026-05-06","close":15770.0},{"date":"2026-05-07","close":15700.0},{"date":"2026-05-08","close":15640.0},{"date":"2026-05-11","close":15350.0},{"date":"2026-05-12","close":15060.0},{"date":"2026-05-13","close":15000.0},{"date":"2026-05-14","close":15010.0},{"date":"2026-05-15","close":14860.0},{"date":"2026-05-18","close":14240.0},{"date":"2026-05-19","close":13890.0},{"date":"2026-05-20","close":13600.0},{"date":"2026-05-21","close":13720.0},{"date":"2026-05-22","close":14060.0},{"date":"2026-05-26","close":14250.0},{"date":"2026-05-27","close":13970.0},{"date":"2026-05-28","close":13510.0},{"date":"2026-05-29","close":13310.0},{"date":"2026-06-01","close":13300.0},{"date":"2026-06-02","close":13020.0},{"date":"2026-06-04","close":13000.0},{"date":"2026-06-05","close":12840.0},{"date":"2026-06-08","close":12330.0},{"date":"2026-06-09","close":12600.0},{"date":"2026-06-10","close":12510.0},{"date":"2026-06-11","close":12290.0},{"date":"2026-06-12","close":12470.0},{"date":"2026-06-15","close":12600.0},{"date":"2026-06-16","close":12870.0},{"date":"2026-06-17","close":12930.0},{"date":"2026-06-18","close":12750.0},{"date":"2026-06-19","close":12300.0},{"date":"2026-06-22","close":12000.0},{"date":"2026-06-23","close":11210.0},{"date":"2026-06-24","close":11100.0},{"date":"2026-06-25","close":11050.0},{"date":"2026-06-26","close":10700.0},{"date":"2026-06-29","close":11140.0},{"date":"2026-06-30","close":11240.0},{"date":"2026-07-01","close":12080.0},{"date":"2026-07-02","close":12860.0},{"date":"2026-07-03","close":12750.0},{"date":"2026-07-06","close":12500.0},{"date":"2026-07-07","close":12490.0},{"date":"2026-07-08","close":12290.0},{"date":"2026-07-09","close":12200.0},{"date":"2026-07-10","close":12360.0},{"date":"2026-07-13","close":12120.0},{"date":"2026-07-14","close":12060.0},{"date":"2026-07-15","close":12180.0},{"date":"2026-07-16","close":11900.0},{"date":"2026-07-20","close":11500.0},{"date":"2026-07-21","close":11410.0},{"date":"2026-07-22","close":11420.0},{"date":"2026-07-23","close":11560.0},{"date":"2026-07-24","close":11480.0},{"date":"2026-07-27","close":11590.0},{"date":"2026-07-28","close":11290.0},{"date":"2026-07-29","close":10880.0},{"date":"2026-07-30","close":10700.0},{"date":"2026-07-31","close":11000.0},{"date":"2026-08-03","close":11170.0},{"date":"2026-08-04","close":11240.0},{"date":"2026-08-05","close":11490.0},{"date":"2026-08-06","close":11570.0},{"date":"2026-08-07","close":11700.0},{"date":"2026-08-10","close":11760.0},{"date":"2026-08-11","close":11800.0},{"date":"2026-08-12","close":11870.0},{"date":"2026-08-13","close":11900.0},{"date":"2026-08-14","close":12020.0},{"date":"2026-08-18","close":12740.0},{"date":"2026-08-19","close":12540.0},{"date":"2026-08-20","close":12580.0},{"date":"2026-08-21","close":12540.0},{"date":"2026-08-24","close":12330.0},{"date":"2026-08-25","close":12340.0},{"date":"2026-08-26","close":12390.0},{"date":"2026-08-27","close":12260.0},{"date":"2026-08-28","close":12260.0},{"date":"2026-08-31","close":12220.0},{"date":"2026-09-01","close":12340.0},{"date":"2026-09-02","close":12180.0},{"date":"2026-09-03","close":12110.0},{"date":"2026-09-04","close":12150.0},{"date":"2026-09-07","close":12120.0},{"date":"2026-09-08","close":12110.0},{"date":"2026-09-09","close":12120.0},{"date":"2026-09-10","close":12060.0},{"date":"2026-09-11","close":12050.0},{"date":"2026-09-14","close":11850.0},{"date":"2026-09-15","close":11950.0},{"date":"2026-09-16","close":11930.0},{"date":"2026-09-17","close":11840.0},{"date":"2026-09-18","close":11910.0},{"date":"2026-09-21","close":11870.0},{"date":"2026-09-22","close":11890.0},{"date":"2026-09-23","close":11800.0},{"date":"2026-09-28","close":11750.0},{"date":"2026-09-29","close":11670.0},{"date":"2026-09-30","close":11680.0},{"date":"2026-10-01","close":11660.0},{"date":"2026-10-02","close":11610.0},{"date":"2026-10-06","close":11670.0},{"date":"2026-10-07","close":11730.0},{"date":"2026-10-08","close":11640.0},{"date":"2026-10-12","close":11600.0},{"date":"2026-10-13","close":11240.0},{"date":"2026-10-14","close":11300.0},{"date":"2026-10-15","close":10830.0},{"date":"2026-10-16","close":11120.0},{"date":"2026-10-19","close":11270.0},{"date":"2026-10-20","close":11090.0},{"date":"2026-10-21","close":11010.0},{"date":"2026-10-22","close":10990.0},{"date":"2026-10-23","close":10930.0}],"chart_data":[{"date":"2024-10-24","open":14813,"high":14911,"low":14784,"close":14842,"volume":20398,"rsi_14":41.71,"sma_20":15572.0,"sma_60":15727.67,"sma_120":17598.08},{"date":"2024-10-25","open":14842,"high":14901,"low":14695,"close":14705,"volume":26433,"rsi_14":26.97,"sma_20":15561.5,"sma_60":15699.0,"sma_120":17531.5},{"date":"2024-10-28","open":14744,"high":15087,"low":14744,"close":14882,"volume":19456,"rsi_14":28.57,"sma_20":15554.0,"sma_60":15672.5,"sma_120":17466.42},{"date":"2024-10-29","open":14833,"high":14940,"low":14833,"close":14931,"volume":12303,"rsi_14":34.34,"sma_20":15527.0,"sma_60":15645.83,"sma_120":17400.92},{"date":"2024-10-30","open":14921,"high":14950,"low":14803,"close":14842,"volume":21040,"rsi_14":33.14,"sma_20":15491.5,"sma_60":15614.83,"sma_120":17331.33},{"date":"2024-10-31","open":14960,"high":15665,"low":14960,"close":15234,"volume":146023,"rsi_14":42.79,"sma_20":15487.0,"sma_60":15593.33,"sma_120":17268.42},{"date":"2024-11-01","open":15019,"high":15195,"low":14862,"close":14921,"volume":30670,"rsi_14":38.39,"sma_20":15474.5,"sma_60":15567.5,"sma_120":17204.92},{"date":"2024-11-04","open":14852,"high":15028,"low":14852,"close":14901,"volume":21839,"rsi_14":40.38,"sma_20":15443.5,"sma_60":15541.17,"sma_120":17141.25},{"date":"2024-11-05","open":14842,"high":15038,"low":14842,"close":15038,"volume":27786,"rsi_14":45.45,"sma_20":15412.5,"sma_60":15521.67,"sma_120":17080.42},{"date":"2024-11-06","open":15009,"high":15077,"low":14842,"close":15019,"volume":30082,"rsi_14":43.78,"sma_20":15391.0,"sma_60":15519.0,"sma_120":17022.33},{"date":"2024-11-07","open":14940,"high":15019,"low":14833,"close":14950,"volume":19302,"rsi_14":43.58,"sma_20":15367.5,"sma_60":15517.5,"sma_120":16962.83},{"date":"2024-11-08","open":14911,"high":14989,"low":14911,"close":14960,"volume":15070,"rsi_14":45.93,"sma_20":15339.0,"sma_60":15514.33,"sma_120":16903.42},{"date":"2024-11-11","open":14960,"high":14989,"low":14686,"close":14842,"volume":58926,"rsi_14":51.89,"sma_20":15309.0,"sma_60":15503.67,"sma_120":16843.83},{"date":"2024-11-12","open":14754,"high":14793,"low":14450,"close":14490,"volume":64851,"rsi_14":38.42,"sma_20":15267.5,"sma_60":15485.33,"sma_120":16782.92},{"date":"2024-11-13","open":14441,"high":14617,"low":14421,"close":14441,"volume":57298,"rsi_14":39.59,"sma_20":15227.0,"sma_60":15466.0,"sma_120":16723.25},{"date":"2024-11-14","open":14343,"high":14588,"low":14343,"close":14490,"volume":36692,"rsi_14":44.15,"sma_20":15186.5,"sma_60":15452.5,"sma_120":16668.17},{"date":"2024-11-15","open":14421,"high":14842,"low":14343,"close":14637,"volume":25861,"rsi_14":43.24,"sma_20":15156.5,"sma_60":15442.67,"sma_120":16617.67},{"date":"2024-11-18","open":14637,"high":14891,"low":14637,"close":14833,"volume":29062,"rsi_14":47.5,"sma_20":15141.5,"sma_60":15436.17,"sma_120":16570.08},{"date":"2024-11-19","open":14872,"high":15107,"low":14793,"close":15107,"volume":30913,"rsi_14":56.16,"sma_20":15158.5,"sma_60":15433.0,"sma_120":16522.75},{"date":"2024-11-20","open":15185,"high":15185,"low":14833,"close":15009,"volume":27891,"rsi_14":43.92,"sma_20":15161.5,"sma_60":15421.17,"sma_120":16478.33},{"date":"2024-11-21","open":14940,"high":15019,"low":14921,"close":14921,"volume":11283,"rsi_14":50.0,"sma_20":15165.5,"sma_60":15407.33,"sma_120":16440.33},{"date":"2024-11-22","open":15009,"high":15009,"low":14862,"close":14901,"volume":13068,"rsi_14":50.0,"sma_20":15175.5,"sma_60":15393.33,"sma_120":16403.58},{"date":"2024-11-25","open":14872,"high":15077,"low":14872,"close":14960,"volume":28338,"rsi_14":47.47,"sma_20":15179.5,"sma_60":15381.33,"sma_120":16368.83},{"date":"2024-11-26","open":14960,"high":14970,"low":14823,"close":14940,"volume":23913,"rsi_14":47.47,"sma_20":15180.0,"sma_60":15371.0,"sma_120":16335.83},{"date":"2024-11-27","open":15038,"high":15038,"low":14911,"close":14931,"volume":18283,"rsi_14":49.34,"sma_20":15184.5,"sma_60":15359.33,"sma_120":16303.33},{"date":"2024-11-28","open":14931,"high":15058,"low":14921,"close":15058,"volume":21883,"rsi_14":53.05,"sma_20":15175.5,"sma_60":15355.83,"sma_120":16270.17},{"date":"2024-11-29","open":15087,"high":15107,"low":14950,"close":15038,"volume":34079,"rsi_14":56.49,"sma_20":15181.5,"sma_60":15354.17,"sma_120":16238.67},{"date":"2024-12-02","open":14989,"high":15058,"low":14754,"close":14852,"volume":24615,"rsi_14":63.5,"sma_20":15179.0,"sma_60":15347.5,"sma_120":16204.67},{"date":"2024-12-03","open":14813,"high":15019,"low":14793,"close":14940,"volume":22713,"rsi_14":68.09,"sma_20":15174.0,"sma_60":15344.33,"sma_120":16171.42},{"date":"2024-12-04","open":14695,"high":15450,"low":14666,"close":15166,"volume":90913,"rsi_14":71.7,"sma_20":15181.5,"sma_60":15328.67,"sma_120":16140.92},{"date":"2024-12-05","open":15087,"high":15107,"low":14793,"close":14793,"volume":31004,"rsi_14":54.4,"sma_20":15173.5,"sma_60":15325.33,"sma_120":16107.58},{"date":"2024-12-06","open":14774,"high":15146,"low":14695,"close":14793,"volume":65212,"rsi_14":48.77,"sma_20":15165.0,"sma_60":15322.0,"sma_120":16075.0},{"date":"2024-12-09","open":14872,"high":16263,"low":14695,"close":15087,"volume":735228,"rsi_14":49.39,"sma_20":15177.5,"sma_60":15323.17,"sma_120":16044.92},{"date":"2024-12-10","open":15283,"high":15391,"low":14793,"close":15009,"volume":197492,"rsi_14":50.0,"sma_20":15204.0,"sma_60":15324.67,"sma_120":16014.08},{"date":"2024-12-11","open":15156,"high":15156,"low":14891,"close":14999,"volume":81674,"rsi_14":52.6,"sma_20":15232.5,"sma_60":15325.33,"sma_120":15984.25},{"date":"2024-12-12","open":15019,"high":15313,"low":14950,"close":15058,"volume":81085,"rsi_14":55.06,"sma_20":15261.5,"sma_60":15328.83,"sma_120":15955.75},{"date":"2024-12-13","open":15058,"high":15469,"low":14999,"close":15332,"volume":109127,"rsi_14":60.56,"sma_20":15297.0,"sma_60":15335.67,"sma_120":15932.83},{"date":"2024-12-16","open":15391,"high":15391,"low":15166,"close":15362,"volume":64537,"rsi_14":61.88,"sma_20":15324.0,"sma_60":15343.5,"sma_120":15913.5},{"date":"2024-12-17","open":15362,"high":15391,"low":15166,"close":15205,"volume":67067,"rsi_14":57.14,"sma_20":15329.0,"sma_60":15350.17,"sma_120":15894.08},{"date":"2024-12-18","open":15077,"high":15205,"low":15019,"close":15068,"volume":62449,"rsi_14":50.25,"sma_20":15332.0,"sma_60":15355.17,"sma_120":15869.67},{"date":"2024-12-19","open":14901,"high":15166,"low":14891,"close":15077,"volume":35205,"rsi_14":51.02,"sma_20":15340.0,"sma_60":15359.17,"sma_120":15845.83},{"date":"2024-12-20","open":15126,"high":19594,"low":14989,"close":19594,"volume":5548575,"rsi_14":87.93,"sma_20":15579.5,"sma_60":15438.83,"sma_120":15861.33},{"date":"2024-12-23","open":24541,"high":25472,"low":24002,"close":25472,"volume":1401866,"rsi_14":93.73,"sma_20":16116.0,"sma_60":15616.5,"sma_120":15926.75},{"date":"2024-12-24","open":27431,"high":27921,"low":23121,"close":25521,"volume":6574386,"rsi_14":93.64,"sma_20":16656.0,"sma_60":15787.67,"sma_120":15991.75},{"date":"2024-12-26","open":24590,"high":25080,"low":23072,"close":24492,"volume":1121964,"rsi_14":88.73,"sma_20":17144.0,"sma_60":15940.0,"sma_120":16050.08},{"date":"2024-12-27","open":22435,"high":23170,"low":20867,"close":21259,"volume":1119467,"rsi_14":70.52,"sma_20":17460.5,"sma_60":16041.0,"sma_120":16085.42},{"date":"2024-12-30","open":21259,"high":21749,"low":20133,"close":21700,"volume":744756,"rsi_14":70.79,"sma_20":17800.5,"sma_60":16152.17,"sma_120":16125.42},{"date":"2025-01-02","open":21357,"high":22288,"low":20916,"close":21994,"volume":454921,"rsi_14":71.67,"sma_20":18165.0,"sma_60":16262.5,"sma_120":16167.67},{"date":"2025-01-03","open":21602,"high":22386,"low":21602,"close":22386,"volume":276486,"rsi_14":72.39,"sma_20":18545.0,"sma_60":16377.17,"sma_120":16216.17},{"date":"2025-01-06","open":22827,"high":23904,"low":22043,"close":23317,"volume":570326,"rsi_14":73.77,"sma_20":18961.0,"sma_60":16511.17,"sma_120":16273.67},{"date":"2025-01-07","open":23023,"high":23611,"low":22876,"close":23611,"volume":194981,"rsi_14":73.8,"sma_20":19411.0,"sma_60":16650.67,"sma_120":16333.08},{"date":"2025-01-08","open":23072,"high":23415,"low":22484,"close":22974,"volume":213730,"rsi_14":71.15,"sma_20":19828.5,"sma_60":16777.5,"sma_120":16384.75},{"date":"2025-01-09","open":22974,"high":23023,"low":22092,"close":22729,"volume":207503,"rsi_14":70.8,"sma_20":20218.5,"sma_60":16901.67,"sma_120":16432.67},{"date":"2025-01-10","open":22533,"high":24296,"low":22043,"close":24100,"volume":394691,"rsi_14":73.38,"sma_20":20682.5,"sma_60":17051.33,"sma_120":16491.83},{"date":"2025-01-13","open":23758,"high":23807,"low":22386,"close":23464,"volume":349183,"rsi_14":71.02,"sma_20":21114.5,"sma_60":17191.33,"sma_120":16547.67},{"date":"2025-01-14","open":23464,"high":25080,"low":22925,"close":24737,"volume":675762,"rsi_14":65.4,"sma_20":21608.5,"sma_60":17352.17,"sma_120":16614.67},{"date":"2025-01-15","open":24590,"high":25717,"low":24002,"close":25423,"volume":456797,"rsi_14":49.79,"sma_20":22123.5,"sma_60":17525.67,"sma_120":16687.67},{"date":"2025-01-16","open":25178,"high":25668,"low":24541,"close":24688,"volume":278970,"rsi_14":46.59,"sma_20":22599.5,"sma_60":17688.33,"sma_120":16754.67},{"date":"2025-01-17","open":24688,"high":25178,"low":23904,"close":23904,"volume":304463,"rsi_14":47.54,"sma_20":23043.5,"sma_60":17843.67,"sma_120":16815.17},{"date":"2025-01-20","open":24100,"high":24933,"low":23807,"close":24394,"volume":254705,"rsi_14":67.02,"sma_20":23519.5,"sma_60":18004.33,"sma_120":16880.75},{"date":"2025-01-21","open":24296,"high":24492,"low":23415,"close":23513,"volume":234586,"rsi_14":59.39,"sma_20":23950.0,"sma_60":18151.83,"sma_120":16939.75},{"date":"2025-01-22","open":24345,"high":24688,"low":22141,"close":22141,"volume":573863,"rsi_14":50.68,"sma_20":24080.0,"sma_60":18278.33,"sma_120":16988.67},{"date":"2025-01-23","open":22435,"high":22533,"low":20378,"close":21014,"volume":381356,"rsi_14":44.02,"sma_20":23852.5,"sma_60":18382.67,"sma_120":17027.58},{"date":"2025-01-24","open":21161,"high":21504,"low":20329,"close":20574,"volume":268785,"rsi_14":37.5,"sma_20":23600.0,"sma_60":18478.67,"sma_120":17062.25},{"date":"2025-01-31","open":20574,"high":21112,"low":19888,"close":20231,"volume":211806,"rsi_14":34.67,"sma_20":23382.5,"sma_60":18570.33,"sma_120":17092.58},{"date":"2025-02-03","open":19741,"high":20378,"low":19574,"close":19584,"volume":193296,"rsi_14":34.64,"sma_20":23297.0,"sma_60":18644.33,"sma_120":17118.83},{"date":"2025-02-04","open":20867,"high":21847,"low":20427,"close":21553,"volume":347222,"rsi_14":45.39,"sma_20":23289.5,"sma_60":18757.17,"sma_120":17162.33},{"date":"2025-02-05","open":21798,"high":23268,"low":21553,"close":22729,"volume":405990,"rsi_14":44.54,"sma_20":23327.0,"sma_60":18890.33,"sma_120":17215.75},{"date":"2025-02-06","open":22827,"high":23268,"low":22337,"close":22631,"volume":124601,"rsi_14":46.54,"sma_20":23339.5,"sma_60":19019.5,"sma_120":17270.58},{"date":"2025-02-07","open":22533,"high":24688,"low":21798,"close":23464,"volume":371907,"rsi_14":44.5,"sma_20":23347.0,"sma_60":19163.17,"sma_120":17341.08},{"date":"2025-02-10","open":23317,"high":24198,"low":23317,"close":23464,"volume":184931,"rsi_14":41.01,"sma_20":23339.5,"sma_60":19308.0,"sma_120":17412.75},{"date":"2025-02-11","open":23709,"high":24198,"low":23121,"close":23170,"volume":114333,"rsi_14":42.74,"sma_20":23349.5,"sma_60":19447.67,"sma_120":17481.0},{"date":"2025-02-12","open":23317,"high":23807,"low":22778,"close":23660,"volume":135208,"rsi_14":48.79,"sma_20":23397.0,"sma_60":19597.67,"sma_120":17550.67},{"date":"2025-02-13","open":23513,"high":23856,"low":23366,"close":23366,"volume":65326,"rsi_14":44.84,"sma_20":23359.5,"sma_60":19748.67,"sma_120":17617.0},{"date":"2025-02-14","open":23464,"high":23904,"low":23366,"close":23513,"volume":70533,"rsi_14":50.0,"sma_20":23362.0,"sma_60":19903.0,"sma_120":17684.5},{"date":"2025-02-17","open":23513,"high":23758,"low":23072,"close":23219,"volume":90408,"rsi_14":56.61,"sma_20":23284.5,"sma_60":20051.5,"sma_120":17752.0},{"date":"2025-02-18","open":23317,"high":23415,"low":21847,"close":21994,"volume":274319,"rsi_14":55.94,"sma_20":23109.5,"sma_60":20176.67,"sma_120":17809.67},{"date":"2025-02-19","open":22092,"high":22288,"low":21455,"close":22239,"volume":144748,"rsi_14":60.34,"sma_20":22984.5,"sma_60":20302.67,"sma_120":17869.42},{"date":"2025-02-20","open":23513,"high":24100,"low":21945,"close":22435,"volume":403933,"rsi_14":63.94,"sma_20":22909.5,"sma_60":20427.33,"sma_120":17930.17},{"date":"2025-02-21","open":22974,"high":23072,"low":22337,"close":22631,"volume":117219,"rsi_14":70.43,"sma_20":22819.5,"sma_60":20557.0,"sma_120":17989.08},{"date":"2025-02-24","open":22386,"high":22435,"low":21651,"close":21945,"volume":126553,"rsi_14":53.17,"sma_20":22739.5,"sma_60":20676.5,"sma_120":18041.92},{"date":"2025-02-25","open":21700,"high":22092,"low":21651,"close":21896,"volume":52861,"rsi_14":41.75,"sma_20":22727.0,"sma_60":20795.5,"sma_120":18094.42},{"date":"2025-02-26","open":21700,"high":21847,"low":21308,"close":21357,"volume":123213,"rsi_14":38.39,"sma_20":22744.5,"sma_60":20904.33,"sma_120":18142.83},{"date":"2025-02-27","open":21504,"high":22141,"low":21259,"close":21847,"volume":149193,"rsi_14":34.29,"sma_20":22809.5,"sma_60":21021.83,"sma_120":18196.42},{"date":"2025-02-28","open":21602,"high":22680,"low":21455,"close":21749,"volume":138468,"rsi_14":33.64,"sma_20":22887.0,"sma_60":21137.83,"sma_120":18248.58},{"date":"2025-03-04","open":21553,"high":22484,"low":21357,"close":21896,"volume":96511,"rsi_14":37.5,"sma_20":23005.0,"sma_60":21254.17,"sma_120":18305.0},{"date":"2025-03-05","open":21847,"high":21994,"low":21455,"close":21651,"volume":92953,"rsi_14":29.29,"sma_20":23010.0,"sma_60":21366.67,"sma_120":18360.42},{"date":"2025-03-06","open":21651,"high":21651,"low":21112,"close":21455,"volume":99326,"rsi_14":29.9,"sma_20":22945.0,"sma_60":21479.0,"sma_120":18413.25},{"date":"2025-03-07","open":21308,"high":21504,"low":20965,"close":21161,"volume":82041,"rsi_14":26.0,"sma_20":22870.0,"sma_60":21584.83,"sma_120":18464.58},{"date":"2025-03-10","open":21161,"high":21161,"low":19790,"close":20818,"volume":132779,"rsi_14":25.74,"sma_20":22735.0,"sma_60":21681.0,"sma_120":18504.83},{"date":"2025-03-11","open":20280,"high":21014,"low":20084,"close":20965,"volume":59145,"rsi_14":36.71,"sma_20":22607.5,"sma_60":21786.0,"sma_120":18555.67},{"date":"2025-03-12","open":20965,"high":21308,"low":20818,"close":21259,"volume":52182,"rsi_14":37.5,"sma_20":22510.0,"sma_60":21896.0,"sma_120":18609.0},{"date":"2025-03-13","open":21455,"high":21455,"low":20769,"close":20769,"volume":64945,"rsi_14":30.23,"sma_20":22362.5,"sma_60":21992.67,"sma_120":18657.92},{"date":"2025-03-14","open":20769,"high":20965,"low":20329,"close":20574,"volume":55079,"rsi_14":25.58,"sma_20":22220.0,"sma_60":22087.33,"sma_120":18706.0},{"date":"2025-03-17","open":20623,"high":20818,"low":20378,"close":20427,"volume":38675,"rsi_14":29.33,"sma_20":22062.5,"sma_60":22179.67,"sma_120":18752.5},{"date":"2025-03-18","open":20574,"high":20623,"low":20084,"close":20182,"volume":86777,"rsi_14":27.85,"sma_20":21907.5,"sma_60":22266.83,"sma_120":18797.83},{"date":"2025-03-19","open":20084,"high":20133,"low":19545,"close":19594,"volume":175684,"rsi_14":27.5,"sma_20":21785.0,"sma_60":22339.33,"sma_120":18837.5},{"date":"2025-03-20","open":19643,"high":19839,"low":19045,"close":19094,"volume":136112,"rsi_14":14.96,"sma_20":21624.5,"sma_60":22402.83,"sma_120":18873.17},{"date":"2025-03-21","open":19006,"high":19182,"low":18624,"close":18888,"volume":107808,"rsi_14":14.56,"sma_20":21443.5,"sma_60":22465.5,"sma_120":18907.83},{"date":"2025-03-24","open":18888,"high":19251,"low":18820,"close":18947,"volume":58330,"rsi_14":12.66,"sma_20":21255.5,"sma_60":22531.5,"sma_120":18943.33},{"date":"2025-03-25","open":18947,"high":19006,"low":18644,"close":18790,"volume":58111,"rsi_14":12.94,"sma_20":21094.5,"sma_60":22594.67,"sma_120":18976.92},{"date":"2025-03-26","open":18781,"high":18888,"low":18389,"close":18448,"volume":80103,"rsi_14":12.47,"sma_20":20918.5,"sma_60":22575.17,"sma_120":19007.0},{"date":"2025-03-27","open":18536,"high":18565,"low":18369,"close":18448,"volume":46104,"rsi_14":13.46,"sma_20":20770.0,"sma_60":22455.67,"sma_120":19036.08},{"date":"2025-03-28","open":18516,"high":18546,"low":17752,"close":17762,"volume":115603,"rsi_14":12.32,"sma_20":20561.5,"sma_60":22323.67,"sma_120":19055.67},{"date":"2025-03-31","open":17488,"high":17585,"low":16998,"close":16998,"volume":59927,"rsi_14":7.55,"sma_20":20319.0,"sma_60":22196.17,"sma_120":19068.08},{"date":"2025-04-01","open":17017,"high":18555,"low":16998,"close":18467,"volume":83061,"rsi_14":26.13,"sma_20":20144.0,"sma_60":22148.67,"sma_120":19094.83},{"date":"2025-04-02","open":18575,"high":18595,"low":18212,"close":18497,"volume":23641,"rsi_14":28.91,"sma_20":19983.0,"sma_60":22094.17,"sma_120":19123.17},{"date":"2025-04-03","open":18477,"high":18849,"low":18154,"close":18839,"volume":33302,"rsi_14":34.34,"sma_20":19849.5,"sma_60":22040.5,"sma_120":19151.5},{"date":"2025-04-04","open":18849,"high":19271,"low":18428,"close":18820,"volume":49080,"rsi_14":35.14,"sma_20":19730.0,"sma_60":21979.83,"sma_120":19178.5},{"date":"2025-04-07","open":18467,"high":18467,"low":17399,"close":17948,"volume":37337,"rsi_14":31.49,"sma_20":19583.5,"sma_60":21888.5,"sma_120":19199.83},{"date":"2025-04-08","open":18212,"high":18399,"low":17409,"close":17576,"volume":44668,"rsi_14":32.66,"sma_20":19410.5,"sma_60":21785.83,"sma_120":19218.25},{"date":"2025-04-09","open":17331,"high":17439,"low":16870,"close":16900,"volume":92421,"rsi_14":31.7,"sma_20":19188.0,"sma_60":21682.5,"sma_120":19230.0},{"date":"2025-04-10","open":17350,"high":17536,"low":17350,"close":17419,"volume":121504,"rsi_14":38.35,"sma_20":19017.0,"sma_60":21592.17,"sma_120":19246.92},{"date":"2025-04-11","open":17145,"high":17370,"low":16655,"close":17056,"volume":63483,"rsi_14":35.7,"sma_20":18837.5,"sma_60":21472.33,"sma_120":19261.83},{"date":"2025-04-14","open":17164,"high":17977,"low":17096,"close":17928,"volume":40837,"rsi_14":44.12,"sma_20":18710.0,"sma_60":21378.17,"sma_120":19284.75},{"date":"2025-04-15","open":17732,"high":17928,"low":17595,"close":17928,"volume":41139,"rsi_14":46.28,"sma_20":18595.0,"sma_60":21262.33,"sma_120":19307.25},{"date":"2025-04-16","open":17987,"high":18134,"low":17791,"close":17928,"volume":23118,"rsi_14":46.28,"sma_20":18510.0,"sma_60":21134.83,"sma_120":19330.25},{"date":"2025-04-17","open":17899,"high":17968,"low":17801,"close":17919,"volume":19041,"rsi_14":51.24,"sma_20":18450.0,"sma_60":21019.67,"sma_120":19354.0},{"date":"2025-04-18","open":18075,"high":18800,"low":18026,"close":18212,"volume":76015,"rsi_14":60.4,"sma_20":18415.5,"sma_60":20922.83,"sma_120":19383.25},{"date":"2025-04-21","open":18369,"high":18369,"low":17938,"close":18056,"volume":23847,"rsi_14":45.45,"sma_20":18370.0,"sma_60":20815.0,"sma_120":19409.67},{"date":"2025-04-22","open":18075,"high":18085,"low":17801,"close":18046,"volume":36738,"rsi_14":45.0,"sma_20":18332.0,"sma_60":20722.0,"sma_120":19436.92},{"date":"2025-04-23","open":18291,"high":18291,"low":18046,"close":18115,"volume":22052,"rsi_14":41.44,"sma_20":18315.0,"sma_60":20653.5,"sma_120":19465.92},{"date":"2025-04-24","open":18144,"high":18947,"low":18085,"close":18790,"volume":39038,"rsi_14":49.7,"sma_20":18332.5,"sma_60":20615.67,"sma_120":19499.17},{"date":"2025-04-25","open":18790,"high":18908,"low":18653,"close":18790,"volume":25531,"rsi_14":60.49,"sma_20":18385.0,"sma_60":20585.33,"sma_120":19532.0},{"date":"2025-04-28","open":18683,"high":18849,"low":18653,"close":18781,"volume":22898,"rsi_14":66.49,"sma_20":18476.0,"sma_60":20560.67,"sma_120":19565.5},{"date":"2025-04-29","open":18898,"high":19496,"low":18810,"close":19496,"volume":71016,"rsi_14":85.15,"sma_20":18528.5,"sma_60":20559.17,"sma_120":19601.75},{"date":"2025-04-30","open":19594,"high":20769,"low":19496,"close":20525,"volume":149242,"rsi_14":86.95,"sma_20":18632.0,"sma_60":20541.67,"sma_120":19649.42},{"date":"2025-05-02","open":21161,"high":21700,"low":20329,"close":20720,"volume":167544,"rsi_14":95.39,"sma_20":18728.0,"sma_60":20507.5,"sma_120":19698.92},{"date":"2025-05-07","open":20476,"high":20916,"low":20035,"close":20818,"volume":58961,"rsi_14":94.29,"sma_20":18830.0,"sma_60":20476.67,"sma_120":19748.08},{"date":"2025-05-08","open":20720,"high":21063,"low":19790,"close":20182,"volume":89419,"rsi_14":78.89,"sma_20":18944.0,"sma_60":20420.83,"sma_120":19792.0},{"date":"2025-05-09","open":19937,"high":20084,"low":19643,"close":20035,"volume":51950,"rsi_14":76.03,"sma_20":19069.5,"sma_60":20362.5,"sma_120":19835.25},{"date":"2025-05-12","open":19937,"high":20133,"low":19594,"close":19741,"volume":42568,"rsi_14":71.04,"sma_20":19214.5,"sma_60":20304.17,"sma_120":19875.92},{"date":"2025-05-13","open":19692,"high":20035,"low":19535,"close":19986,"volume":39275,"rsi_14":70.71,"sma_20":19345.5,"sma_60":20241.67,"sma_120":19919.67},{"date":"2025-05-14","open":19986,"high":20818,"low":19741,"close":20231,"volume":71943,"rsi_14":74.89,"sma_20":19507.5,"sma_60":20188.33,"sma_120":19968.5},{"date":"2025-05-15","open":20720,"high":22435,"low":20720,"close":22288,"volume":327059,"rsi_14":83.05,"sma_20":19730.0,"sma_60":20167.5,"sma_120":20035.25},{"date":"2025-05-16","open":22533,"high":23268,"low":21847,"close":23268,"volume":174571,"rsi_14":85.16,"sma_20":20002.5,"sma_60":20168.33,"sma_120":20109.92},{"date":"2025-05-19","open":22582,"high":23366,"low":21994,"close":23268,"volume":130057,"rsi_14":83.65,"sma_20":20275.0,"sma_60":20190.0,"sma_120":20183.33},{"date":"2025-05-20","open":23317,"high":24002,"low":22778,"close":23513,"volume":115806,"rsi_14":84.23,"sma_20":20560.5,"sma_60":20211.67,"sma_120":20257.17},{"date":"2025-05-21","open":23366,"high":23513,"low":22778,"close":22925,"volume":80001,"rsi_14":77.72,"sma_20":20801.0,"sma_60":20220.0,"sma_120":20323.67},{"date":"2025-05-22","open":22925,"high":23170,"low":22092,"close":22533,"volume":116388,"rsi_14":71.23,"sma_20":21029.5,"sma_60":20218.33,"sma_120":20387.67},{"date":"2025-05-23","open":22680,"high":23415,"low":22386,"close":22827,"volume":97808,"rsi_14":67.94,"sma_20":21273.5,"sma_60":20233.33,"sma_120":20454.92},{"date":"2025-05-26","open":23072,"high":23317,"low":21896,"close":22141,"volume":126573,"rsi_14":60.28,"sma_20":21479.0,"sma_60":20237.5,"sma_120":20516.5},{"date":"2025-05-27","open":22239,"high":22533,"low":21798,"close":22337,"volume":64728,"rsi_14":60.84,"sma_20":21660.0,"sma_60":20254.17,"sma_120":20579.25},{"date":"2025-05-28","open":22337,"high":23023,"low":22092,"close":22925,"volume":91689,"rsi_14":69.72,"sma_20":21871.0,"sma_60":20272.5,"sma_120":20647.17},{"date":"2025-05-29","open":23170,"high":24590,"low":21945,"close":23953,"volume":400789,"rsi_14":75.0,"sma_20":22135.0,"sma_60":20310.0,"sma_120":20723.92},{"date":"2025-05-30","open":24002,"high":25570,"low":23807,"close":25423,"volume":337763,"rsi_14":81.52,"sma_20":22437.5,"sma_60":20370.0,"sma_120":20812.08},{"date":"2025-06-02","open":26158,"high":26501,"low":25815,"close":26354,"volume":209890,"rsi_14":82.83,"sma_20":22735.0,"sma_60":20450.0,"sma_120":20908.33},{"date":"2025-06-04","open":26795,"high":26844,"low":25815,"close":26452,"volume":144517,"rsi_14":82.56,"sma_20":23027.5,"sma_60":20535.0,"sma_120":21007.0},{"date":"2025-06-05","open":26011,"high":26158,"low":24541,"close":25129,"volume":213637,"rsi_14":66.11,"sma_20":23247.5,"sma_60":20602.5,"sma_120":21093.67},{"date":"2025-06-09","open":25472,"high":26158,"low":24296,"close":26011,"volume":200546,"rsi_14":65.73,"sma_20":23545.0,"sma_60":20690.83,"sma_120":21185.92},{"date":"2025-06-10","open":25962,"high":28852,"low":25766,"close":28607,"volume":626009,"rsi_14":73.59,"sma_20":23982.5,"sma_60":20820.83,"sma_120":21303.42},{"date":"2025-06-11","open":28362,"high":29097,"low":28117,"close":28460,"volume":127499,"rsi_14":72.05,"sma_20":24427.5,"sma_60":20943.33,"sma_120":21419.67},{"date":"2025-06-12","open":28264,"high":28999,"low":27578,"close":28607,"volume":111686,"rsi_14":76.36,"sma_20":24867.5,"sma_60":21076.67,"sma_120":21534.67},{"date":"2025-06-13","open":28215,"high":28607,"low":26501,"close":26795,"volume":238215,"rsi_14":67.47,"sma_20":25202.5,"sma_60":21182.5,"sma_120":21634.92},{"date":"2025-06-16","open":26452,"high":26795,"low":25619,"close":26354,"volume":127160,"rsi_14":64.29,"sma_20":25410.0,"sma_60":21283.33,"sma_120":21731.5},{"date":"2025-06-17","open":26452,"high":26550,"low":24590,"close":25325,"volume":175615,"rsi_14":62.55,"sma_20":25515.0,"sma_60":21370.83,"sma_120":21818.83},{"date":"2025-06-18","open":25178,"high":26060,"low":24492,"close":24835,"volume":206220,"rsi_14":59.62,"sma_20":25595.0,"sma_60":21460.0,"sma_120":21899.67},{"date":"2025-06-19","open":25129,"high":26844,"low":25080,"close":26501,"volume":146434,"rsi_14":62.72,"sma_20":25747.5,"sma_60":21586.0,"sma_120":21994.42},{"date":"2025-06-20","open":26795,"high":26991,"low":25962,"close":26501,"volume":57519,"rsi_14":59.77,"sma_20":25930.0,"sma_60":21715.5,"sma_120":22090.5},{"date":"2025-06-23","open":26060,"high":26060,"low":25374,"close":25668,"volume":59882,"rsi_14":50.99,"sma_20":26090.0,"sma_60":21829.83,"sma_120":22180.67},{"date":"2025-06-24","open":25913,"high":26893,"low":25913,"close":26893,"volume":108295,"rsi_14":52.12,"sma_20":26297.5,"sma_60":21967.67,"sma_120":22281.17},{"date":"2025-06-25","open":27088,"high":27088,"low":25668,"close":25864,"volume":138526,"rsi_14":47.84,"sma_20":26487.5,"sma_60":22093.83,"sma_120":22334.5},{"date":"2025-06-26","open":25864,"high":25864,"low":24590,"close":25717,"volume":153376,"rsi_14":52.36,"sma_20":26660.0,"sma_60":22217.5,"sma_120":22336.58},{"date":"2025-06-27","open":25668,"high":25717,"low":25080,"close":25276,"volume":65892,"rsi_14":46.94,"sma_20":26780.0,"sma_60":22345.33,"sma_120":22334.5},{"date":"2025-06-30","open":25325,"high":26158,"low":24541,"close":25864,"volume":129535,"rsi_14":36.27,"sma_20":26877.5,"sma_60":22496.17,"sma_120":22346.17},{"date":"2025-07-01","open":25717,"high":26256,"low":25374,"close":25521,"volume":48046,"rsi_14":35.58,"sma_20":26882.5,"sma_60":22616.17,"sma_120":22382.42},{"date":"2025-07-02","open":25668,"high":25668,"low":24884,"close":25031,"volume":44553,"rsi_14":33.02,"sma_20":26815.0,"sma_60":22727.33,"sma_120":22410.75},{"date":"2025-07-03","open":24933,"high":25276,"low":24737,"close":24884,"volume":45089,"rsi_14":39.23,"sma_20":26735.0,"sma_60":22830.17,"sma_120":22435.33},{"date":"2025-07-04","open":24884,"high":25129,"low":23366,"close":23415,"volume":114293,"rsi_14":35.15,"sma_20":26647.5,"sma_60":22908.33,"sma_120":22444.08},{"date":"2025-07-07","open":23219,"high":23366,"low":22288,"close":22680,"volume":168576,"rsi_14":36.22,"sma_20":26477.5,"sma_60":22988.83,"sma_120":22438.67},{"date":"2025-07-08","open":22484,"high":23023,"low":22386,"close":22680,"volume":75662,"rsi_14":38.17,"sma_20":26175.0,"sma_60":23075.67,"sma_120":22430.75},{"date":"2025-07-09","open":22729,"high":22876,"low":21896,"close":22190,"volume":170886,"rsi_14":22.84,"sma_20":25855.0,"sma_60":23165.67,"sma_120":22424.08},{"date":"2025-07-10","open":22239,"high":22729,"low":21994,"close":22141,"volume":99386,"rsi_14":22.7,"sma_20":25525.0,"sma_60":23246.0,"sma_120":22419.08},{"date":"2025-07-11","open":22435,"high":22484,"low":22043,"close":22337,"volume":60429,"rsi_14":27.33,"sma_20":25297.5,"sma_60":23335.83,"sma_120":22404.08},{"date":"2025-07-14","open":22484,"high":22533,"low":22190,"close":22435,"volume":42569,"rsi_14":14.17,"sma_20":25097.5,"sma_60":23412.5,"sma_120":22395.33},{"date":"2025-07-15","open":22533,"high":22680,"low":22190,"close":22386,"volume":68733,"rsi_14":16.82,"sma_20":24947.5,"sma_60":23488.33,"sma_120":22375.33},{"date":"2025-07-16","open":22043,"high":22092,"low":20378,"close":20769,"volume":378207,"rsi_14":13.14,"sma_20":24740.0,"sma_60":23536.67,"sma_120":22335.75},{"date":"2025-07-17","open":20818,"high":21161,"low":20525,"close":20769,"volume":105524,"rsi_14":14.06,"sma_20":24447.5,"sma_60":23585.17,"sma_120":22302.42},{"date":"2025-07-18","open":20916,"high":21455,"low":20867,"close":21406,"volume":111029,"rsi_14":14.73,"sma_20":24187.5,"sma_60":23639.5,"sma_120":22281.17},{"date":"2025-07-21","open":21602,"high":21602,"low":21112,"close":21553,"volume":48630,"rsi_14":17.6,"sma_20":23977.5,"sma_60":23699.0,"sma_120":22257.0},{"date":"2025-07-22","open":21602,"high":21700,"low":20867,"close":21014,"volume":67723,"rsi_14":17.46,"sma_20":23677.5,"sma_60":23749.5,"sma_120":22235.75},{"date":"2025-07-23","open":21063,"high":21749,"low":20818,"close":21651,"volume":83958,"rsi_14":25.74,"sma_20":23462.5,"sma_60":23809.67,"sma_120":22231.58},{"date":"2025-07-24","open":21455,"high":21553,"low":20672,"close":20867,"volume":101126,"rsi_14":28.69,"sma_20":23215.0,"sma_60":23845.0,"sma_120":22230.33},{"date":"2025-07-25","open":20818,"high":21210,"low":20672,"close":21063,"volume":32292,"rsi_14":35.14,"sma_20":23000.0,"sma_60":23883.67,"sma_120":22234.5},{"date":"2025-07-28","open":20916,"high":21063,"low":20427,"close":20476,"volume":47228,"rsi_14":31.71,"sma_20":22725.0,"sma_60":23912.5,"sma_120":22236.58},{"date":"2025-07-29","open":20476,"high":20476,"low":20133,"close":20280,"volume":44157,"rsi_14":33.33,"sma_20":22457.5,"sma_60":23925.83,"sma_120":22242.5},{"date":"2025-07-30","open":20280,"high":20525,"low":20133,"close":20427,"volume":20775,"rsi_14":35.29,"sma_20":22222.5,"sma_60":23924.17,"sma_120":22232.92},{"date":"2025-07-31","open":20525,"high":20769,"low":19839,"close":19937,"volume":83058,"rsi_14":30.4,"sma_20":21970.0,"sma_60":23910.83,"sma_120":22209.17},{"date":"2025-08-01","open":19937,"high":19937,"low":19133,"close":19143,"volume":105042,"rsi_14":25.86,"sma_20":21752.0,"sma_60":23882.33,"sma_120":22179.5},{"date":"2025-08-04","open":19084,"high":19084,"low":18742,"close":18790,"volume":91812,"rsi_14":24.76,"sma_20":21553.5,"sma_60":23858.67,"sma_120":22139.75},{"date":"2025-08-05","open":18790,"high":19202,"low":18790,"close":19153,"volume":45454,"rsi_14":36.23,"sma_20":21373.5,"sma_60":23843.67,"sma_120":22103.08},{"date":"2025-08-06","open":19114,"high":20818,"low":19075,"close":20427,"volume":106622,"rsi_14":47.6,"sma_20":21283.5,"sma_60":23855.33,"sma_120":22079.75},{"date":"2025-08-07","open":20525,"high":21161,"low":20084,"close":20476,"volume":55356,"rsi_14":42.9,"sma_20":21198.5,"sma_60":23863.67,"sma_120":22052.67},{"date":"2025-08-08","open":20867,"high":21112,"low":20574,"close":21063,"volume":55102,"rsi_14":46.5,"sma_20":21133.5,"sma_60":23877.83,"sma_120":22033.08},{"date":"2025-08-11","open":20867,"high":21259,"low":20867,"close":21210,"volume":29952,"rsi_14":51.48,"sma_20":21071.0,"sma_60":23859.5,"sma_120":22013.5},{"date":"2025-08-12","open":20916,"high":21308,"low":20818,"close":21112,"volume":22640,"rsi_14":45.56,"sma_20":21006.0,"sma_60":23822.83,"sma_120":21995.58},{"date":"2025-08-13","open":21112,"high":21112,"low":20231,"close":20329,"volume":45992,"rsi_14":45.56,"sma_20":20983.5,"sma_60":23772.83,"sma_120":21981.42},{"date":"2025-08-14","open":20525,"high":21700,"low":20329,"close":21308,"volume":85120,"rsi_14":51.79,"sma_20":21011.0,"sma_60":23735.33,"sma_120":21973.5},{"date":"2025-08-18","open":22141,"high":22239,"low":21602,"close":21945,"volume":70254,"rsi_14":60.65,"sma_20":21038.5,"sma_60":23718.67,"sma_120":21969.33},{"date":"2025-08-19","open":22631,"high":22925,"low":21994,"close":22092,"volume":142007,"rsi_14":63.23,"sma_20":21066.0,"sma_60":23711.17,"sma_120":21964.75},{"date":"2025-08-20","open":22043,"high":22190,"low":20916,"close":21161,"volume":107657,"rsi_14":54.81,"sma_20":21073.5,"sma_60":23682.83,"sma_120":21958.08},{"date":"2025-08-21","open":21259,"high":21602,"low":20672,"close":21357,"volume":41545,"rsi_14":59.68,"sma_20":21058.5,"sma_60":23669.5,"sma_120":21953.5},{"date":"2025-08-22","open":21504,"high":22386,"low":21308,"close":21749,"volume":80577,"rsi_14":68.79,"sma_20":21103.5,"sma_60":23659.5,"sma_120":21956.83},{"date":"2025-08-25","open":21602,"high":21749,"low":20965,"close":21308,"volume":60634,"rsi_14":67.92,"sma_20":21116.0,"sma_60":23632.0,"sma_120":21952.25},{"date":"2025-08-26","open":21749,"high":21945,"low":21406,"close":21602,"volume":48361,"rsi_14":67.61,"sma_20":21173.5,"sma_60":23592.0,"sma_120":21951.0},{"date":"2025-08-27","open":21455,"high":21553,"low":20720,"close":21161,"volume":127300,"rsi_14":56.0,"sma_20":21218.5,"sma_60":23519.5,"sma_120":21944.75},{"date":"2025-08-28","open":20965,"high":21161,"low":20769,"close":21063,"volume":63884,"rsi_14":54.76,"sma_20":21251.0,"sma_60":23429.5,"sma_120":21939.75},{"date":"2025-08-29","open":20916,"high":21259,"low":20769,"close":21014,"volume":31423,"rsi_14":49.57,"sma_20":21306.0,"sma_60":23337.0,"sma_120":21936.0},{"date":"2025-09-01","open":20965,"high":20965,"low":19986,"close":20084,"volume":74865,"rsi_14":41.22,"sma_20":21354.0,"sma_60":23251.17,"sma_120":21926.83},{"date":"2025-09-02","open":20182,"high":20231,"low":19790,"close":20084,"volume":44993,"rsi_14":41.86,"sma_20":21420.0,"sma_60":23150.33,"sma_120":21920.58},{"date":"2025-09-03","open":20084,"high":20084,"low":19564,"close":19692,"volume":101449,"rsi_14":44.63,"sma_20":21447.5,"sma_60":22998.67,"sma_120":21909.75},{"date":"2025-09-04","open":19790,"high":19790,"low":19564,"close":19741,"volume":55371,"rsi_14":34.31,"sma_20":21412.5,"sma_60":22850.33,"sma_120":21896.83},{"date":"2025-09-05","open":19643,"high":19741,"low":19564,"close":19643,"volume":43967,"rsi_14":24.18,"sma_20":21370.0,"sma_60":22697.83,"sma_120":21887.25},{"date":"2025-09-08","open":19741,"high":19790,"low":19525,"close":19594,"volume":77504,"rsi_14":21.35,"sma_20":21295.0,"sma_60":22575.33,"sma_120":21878.92},{"date":"2025-09-09","open":19594,"high":19839,"low":19555,"close":19839,"volume":30778,"rsi_14":32.0,"sma_20":21225.0,"sma_60":22464.5,"sma_120":21873.92},{"date":"2025-09-10","open":19839,"high":20084,"low":19692,"close":19839,"volume":51046,"rsi_14":28.17,"sma_20":21160.0,"sma_60":22371.17,"sma_120":21871.0},{"date":"2025-09-11","open":19937,"high":20182,"low":19525,"close":19741,"volume":60332,"rsi_14":18.46,"sma_20":21130.0,"sma_60":22284.5,"sma_120":21872.25},{"date":"2025-09-12","open":19790,"high":20084,"low":19741,"close":19888,"volume":20701,"rsi_14":25.42,"sma_20":21057.5,"sma_60":22172.0,"sma_120":21879.0},{"date":"2025-09-15","open":19937,"high":20182,"low":19839,"close":19888,"volume":36354,"rsi_14":16.98,"sma_20":20952.5,"sma_60":22059.5,"sma_120":21887.5},{"date":"2025-09-16","open":19839,"high":20084,"low":19555,"close":19643,"volume":99161,"rsi_14":18.37,"sma_20":20827.5,"sma_60":21957.0,"sma_120":21893.42},{"date":"2025-09-17","open":19692,"high":19839,"low":19584,"close":19692,"volume":27532,"rsi_14":20.83,"sma_20":20752.5,"sma_60":21834.5,"sma_120":21901.08},{"date":"2025-09-18","open":19354,"high":19643,"low":19161,"close":19643,"volume":76421,"rsi_14":30.19,"sma_20":20682.5,"sma_60":21734.5,"sma_120":21914.17},{"date":"2025-09-19","open":20250,"high":20450,"low":20000,"close":20050,"volume":31464,"rsi_14":39.02,"sma_20":20575.0,"sma_60":21631.17,"sma_120":21924.33},{"date":"2025-09-22","open":19741,"high":19937,"low":19643,"close":19937,"volume":28776,"rsi_14":46.81,"sma_20":20505.0,"sma_60":21540.33,"sma_120":21942.83},{"date":"2025-09-23","open":19790,"high":20280,"low":19692,"close":20231,"volume":48816,"rsi_14":62.22,"sma_20":20435.0,"sma_60":21444.5,"sma_120":21970.33},{"date":"2025-09-24","open":20182,"high":20182,"low":19594,"close":19643,"volume":39893,"rsi_14":48.21,"sma_20":20357.5,"sma_60":21344.5,"sma_120":21980.33},{"date":"2025-09-25","open":19643,"high":20035,"low":19594,"close":20035,"volume":41962,"rsi_14":56.45,"sma_20":20305.0,"sma_60":21259.5,"sma_120":21993.42},{"date":"2025-09-26","open":19839,"high":19839,"low":19525,"close":19555,"volume":55515,"rsi_14":49.44,"sma_20":20230.5,"sma_60":21168.83,"sma_120":21999.5},{"date":"2025-09-29","open":19555,"high":19790,"low":19555,"close":19643,"volume":19677,"rsi_14":47.04,"sma_20":20208.0,"sma_60":21104.67,"sma_120":22006.5},{"date":"2025-09-30","open":19545,"high":19584,"low":19320,"close":19388,"volume":64864,"rsi_14":43.68,"sma_20":20172.5,"sma_60":21048.67,"sma_120":22018.75},{"date":"2025-10-01","open":19300,"high":19388,"low":19143,"close":19173,"volume":42216,"rsi_14":42.29,"sma_20":20146.0,"sma_60":20989.0,"sma_120":22032.33},{"date":"2025-10-02","open":19133,"high":19241,"low":19006,"close":19094,"volume":66392,"rsi_14":39.13,"sma_20":20113.5,"sma_60":20936.5,"sma_120":22051.08},{"date":"2025-10-10","open":18977,"high":19055,"low":18771,"close":18790,"volume":31571,"rsi_14":36.0,"sma_20":20070.0,"sma_60":20879.5,"sma_120":22062.75},{"date":"2025-10-13","open":18506,"high":18712,"low":18448,"close":18526,"volume":34280,"rsi_14":35.82,"sma_20":20015.5,"sma_60":20814.67,"sma_120":22075.25},{"date":"2025-10-14","open":18555,"high":18722,"low":18418,"close":18526,"volume":22880,"rsi_14":35.01,"sma_20":19948.5,"sma_60":20748.17,"sma_120":22080.33},{"date":"2025-10-15","open":18565,"high":18790,"low":18526,"close":18790,"volume":19096,"rsi_14":34.52,"sma_20":19895.0,"sma_60":20687.0,"sma_120":22087.67},{"date":"2025-10-16","open":18790,"high":19986,"low":18790,"close":19937,"volume":67376,"rsi_14":53.15,"sma_20":19905.0,"sma_60":20672.83,"sma_120":22104.75},{"date":"2025-10-17","open":19888,"high":19937,"low":19506,"close":19506,"volume":28322,"rsi_14":45.51,"sma_20":19885.5,"sma_60":20651.33,"sma_120":22118.25},{"date":"2025-10-20","open":19515,"high":19692,"low":19408,"close":19643,"volume":32599,"rsi_14":43.67,"sma_20":19873.0,"sma_60":20621.33,"sma_120":22130.42},{"date":"2025-10-21","open":19643,"high":19741,"low":19427,"close":19692,"volume":27946,"rsi_14":50.6,"sma_20":19875.5,"sma_60":20589.67,"sma_120":22144.33},{"date":"2025-10-22","open":19594,"high":19643,"low":19447,"close":19486,"volume":22690,"rsi_14":43.0,"sma_20":19865.0,"sma_60":20563.67,"sma_120":22156.58},{"date":"2025-10-23","open":19476,"high":19476,"low":19006,"close":19192,"volume":31788,"rsi_14":45.14,"sma_20":19824.5,"sma_60":20521.83,"sma_120":22165.75},{"date":"2025-10-24","open":19251,"high":19310,"low":19104,"close":19222,"volume":14096,"rsi_14":44.27,"sma_20":19803.0,"sma_60":20493.83,"sma_120":22169.42},{"date":"2025-10-27","open":19251,"high":19790,"low":19212,"close":19339,"volume":56341,"rsi_14":49.31,"sma_20":19772.5,"sma_60":20464.5,"sma_120":22174.08},{"date":"2025-10-28","open":19310,"high":19408,"low":19212,"close":19398,"volume":29500,"rsi_14":53.33,"sma_20":19730.0,"sma_60":20446.17,"sma_120":22179.33},{"date":"2025-10-29","open":19398,"high":19643,"low":19359,"close":19496,"volume":30982,"rsi_14":55.75,"sma_20":19722.5,"sma_60":20432.83,"sma_120":22179.33},{"date":"2025-10-30","open":19594,"high":20378,"low":19594,"close":19937,"volume":75632,"rsi_14":66.2,"sma_20":19717.5,"sma_60":20424.5,"sma_120":22174.33},{"date":"2025-10-31","open":19790,"high":19888,"low":19564,"close":19584,"volume":31909,"rsi_14":64.59,"sma_20":19719.0,"sma_60":20418.5,"sma_120":22164.67},{"date":"2025-11-03","open":19790,"high":19986,"low":19065,"close":19065,"volume":83797,"rsi_14":56.5,"sma_20":19689.5,"sma_60":20417.17,"sma_120":22149.75},{"date":"2025-11-04","open":18928,"high":19222,"low":18585,"close":18624,"volume":107676,"rsi_14":48.07,"sma_20":19650.5,"sma_60":20414.33,"sma_120":22136.5},{"date":"2025-11-05","open":18604,"high":18604,"low":18350,"close":18379,"volume":57682,"rsi_14":27.22,"sma_20":19610.0,"sma_60":20401.17,"sma_120":22122.42},{"date":"2025-11-06","open":18477,"high":19075,"low":18467,"close":18820,"volume":46002,"rsi_14":40.0,"sma_20":19595.5,"sma_60":20373.83,"sma_120":22114.58},{"date":"2025-11-07","open":18722,"high":18781,"low":18595,"close":18653,"volume":26903,"rsi_14":35.69,"sma_20":19588.5,"sma_60":20342.83,"sma_120":22103.25},{"date":"2025-11-10","open":18634,"high":19006,"low":18634,"close":18888,"volume":40826,"rsi_14":38.98,"sma_20":19607.0,"sma_60":20305.83,"sma_120":22091.83},{"date":"2025-11-11","open":18879,"high":19026,"low":18869,"close":18937,"volume":28608,"rsi_14":42.13,"sma_20":19628.0,"sma_60":20267.17,"sma_120":22063.33},{"date":"2025-11-12","open":18986,"high":19300,"low":18918,"close":19300,"volume":16673,"rsi_14":51.52,"sma_20":19654.0,"sma_60":20236.33,"sma_120":22029.58},{"date":"2025-11-13","open":19251,"high":19418,"low":19153,"close":19418,"volume":21373,"rsi_14":52.69,"sma_20":19627.5,"sma_60":20220.83,"sma_120":21996.83},{"date":"2025-11-14","open":19937,"high":20329,"low":19545,"close":20133,"volume":195743,"rsi_14":59.35,"sma_20":19659.5,"sma_60":20200.83,"sma_120":21968.08},{"date":"2025-11-17","open":19888,"high":20035,"low":19594,"close":19741,"volume":52985,"rsi_14":53.75,"sma_20":19664.5,"sma_60":20163.33,"sma_120":21941.0},{"date":"2025-11-18","open":19564,"high":19692,"low":19124,"close":19251,"volume":34590,"rsi_14":47.53,"sma_20":19642.0,"sma_60":20115.0,"sma_120":21913.08},{"date":"2025-11-19","open":19241,"high":19241,"low":18937,"close":19094,"volume":28401,"rsi_14":41.0,"sma_20":19622.0,"sma_60":20079.83,"sma_120":21881.33},{"date":"2025-11-20","open":19173,"high":19300,"low":19084,"close":19192,"volume":28495,"rsi_14":45.58,"sma_20":19622.0,"sma_60":20043.0,"sma_120":21856.25},{"date":"2025-11-21","open":18986,"high":18986,"low":18761,"close":18908,"volume":28027,"rsi_14":48.13,"sma_20":19606.0,"sma_60":19994.67,"sma_120":21827.08},{"date":"2025-11-24","open":19006,"high":19094,"low":18810,"close":18810,"volume":12340,"rsi_14":52.42,"sma_20":19579.0,"sma_60":19952.17,"sma_120":21792.08},{"date":"2025-11-25","open":18839,"high":18957,"low":18712,"close":18839,"volume":11076,"rsi_14":56.33,"sma_20":19550.5,"sma_60":19905.17,"sma_120":21748.58},{"date":"2025-11-26","open":18879,"high":19104,"low":18810,"close":18849,"volume":19952,"rsi_14":50.46,"sma_20":19517.5,"sma_60":19865.83,"sma_120":21692.67},{"date":"2025-11-27","open":18849,"high":18898,"low":18771,"close":18771,"volume":12843,"rsi_14":51.89,"sma_20":19458.0,"sma_60":19826.83,"sma_120":21628.17},{"date":"2025-11-28","open":18781,"high":19016,"low":18771,"close":18908,"volume":22493,"rsi_14":50.32,"sma_20":19423.5,"sma_60":19791.0,"sma_120":21564.0},{"date":"2025-12-01","open":18918,"high":19016,"low":18771,"close":18859,"volume":26932,"rsi_14":48.7,"sma_20":19413.0,"sma_60":19770.17,"sma_120":21510.67},{"date":"2025-12-02","open":18898,"high":18986,"low":18810,"close":18986,"volume":23342,"rsi_14":44.37,"sma_20":19431.5,"sma_60":19751.5,"sma_120":21450.92},{"date":"2025-12-03","open":18977,"high":19084,"low":18898,"close":19065,"volume":31803,"rsi_14":43.57,"sma_20":19466.5,"sma_60":19740.83,"sma_120":21369.75},{"date":"2025-12-04","open":19026,"high":19192,"low":18996,"close":19173,"volume":14154,"rsi_14":27.52,"sma_20":19484.5,"sma_60":19731.17,"sma_120":21290.75},{"date":"2025-12-05","open":19124,"high":19153,"low":18977,"close":19065,"volume":18535,"rsi_14":31.75,"sma_20":19505.5,"sma_60":19721.33,"sma_120":21209.58},{"date":"2025-12-08","open":19143,"high":19231,"low":19084,"close":19124,"volume":11907,"rsi_14":45.52,"sma_20":19517.5,"sma_60":19713.33,"sma_120":21144.33},{"date":"2025-12-09","open":19173,"high":19202,"low":18996,"close":19124,"volume":12612,"rsi_14":51.16,"sma_20":19527.0,"sma_60":19701.17,"sma_120":21082.83},{"date":"2025-12-10","open":19182,"high":19251,"low":19045,"close":19241,"volume":18098,"rsi_14":51.91,"sma_20":19524.0,"sma_60":19691.0,"sma_120":21031.08},{"date":"2025-12-11","open":19261,"high":19466,"low":19212,"close":19212,"volume":14340,"rsi_14":64.76,"sma_20":19513.5,"sma_60":19682.0,"sma_120":20983.25},{"date":"2025-12-12","open":19290,"high":19398,"low":19271,"close":19339,"volume":16805,"rsi_14":75.0,"sma_20":19473.0,"sma_60":19672.67,"sma_120":20922.33},{"date":"2025-12-15","open":19329,"high":19369,"low":19202,"close":19300,"volume":10852,"rsi_14":71.56,"sma_20":19450.5,"sma_60":19662.67,"sma_120":20861.08},{"date":"2025-12-16","open":19300,"high":19369,"low":18908,"close":18918,"volume":27618,"rsi_14":52.38,"sma_20":19433.5,"sma_60":19650.33,"sma_120":20803.67},{"date":"2025-12-17","open":18996,"high":19065,"low":18810,"close":18957,"volume":26389,"rsi_14":56.64,"sma_20":19426.5,"sma_60":19637.83,"sma_120":20736.17},{"date":"2025-12-18","open":18937,"high":18967,"low":18722,"close":18722,"volume":25625,"rsi_14":43.79,"sma_20":19402.5,"sma_60":19616.33,"sma_120":20675.42},{"date":"2025-12-19","open":18771,"high":18859,"low":18761,"close":18781,"volume":17973,"rsi_14":47.4,"sma_20":19396.0,"sma_60":19601.67,"sma_120":20616.42},{"date":"2025-12-22","open":18859,"high":18908,"low":18683,"close":18683,"volume":54985,"rsi_14":39.74,"sma_20":19389.5,"sma_60":19580.33,"sma_120":20560.33},{"date":"2025-12-23","open":18683,"high":19545,"low":18565,"close":18624,"volume":41265,"rsi_14":34.9,"sma_20":19378.5,"sma_60":19553.0,"sma_120":20498.75},{"date":"2025-12-24","open":18663,"high":18800,"low":18585,"close":18624,"volume":16380,"rsi_14":29.71,"sma_20":19367.0,"sma_60":19535.67,"sma_120":20440.08},{"date":"2025-12-26","open":18712,"high":18712,"low":17830,"close":18310,"volume":56825,"rsi_14":25.79,"sma_20":19343.5,"sma_60":19506.33,"sma_120":20382.92},{"date":"2025-12-29","open":18310,"high":18467,"low":18222,"close":18340,"volume":17609,"rsi_14":24.36,"sma_20":19314.5,"sma_60":19485.67,"sma_120":20327.25},{"date":"2025-12-30","open":18252,"high":18448,"low":18252,"close":18320,"volume":14346,"rsi_14":24.05,"sma_20":19287.0,"sma_60":19463.17,"sma_120":20283.92},{"date":"2026-01-02","open":18477,"high":18634,"low":18467,"close":18575,"volume":39901,"rsi_14":30.23,"sma_20":19266.0,"sma_60":19449.33,"sma_120":20249.0},{"date":"2026-01-05","open":18653,"high":18712,"low":18281,"close":18369,"volume":49746,"rsi_14":27.37,"sma_20":19230.5,"sma_60":19435.67,"sma_120":20212.33},{"date":"2026-01-06","open":18399,"high":18399,"low":18281,"close":18350,"volume":21402,"rsi_14":21.79,"sma_20":19188.5,"sma_60":19422.83,"sma_120":20179.67},{"date":"2026-01-07","open":18320,"high":18379,"low":18144,"close":18222,"volume":29055,"rsi_14":20.74,"sma_20":19145.5,"sma_60":19413.17,"sma_120":20146.33},{"date":"2026-01-08","open":18007,"high":19790,"low":17938,"close":18271,"volume":340699,"rsi_14":28.57,"sma_20":19102.0,"sma_60":19408.83,"sma_120":20111.75},{"date":"2026-01-09","open":18242,"high":18261,"low":18017,"close":18163,"volume":31748,"rsi_14":24.84,"sma_20":19053.0,"sma_60":19402.67,"sma_120":20075.42},{"date":"2026-01-12","open":18173,"high":18291,"low":18124,"close":18252,"volume":27014,"rsi_14":33.56,"sma_20":19002.5,"sma_60":19393.5,"sma_120":20040.25},{"date":"2026-01-13","open":18252,"high":18301,"low":17928,"close":18026,"volume":52438,"rsi_14":26.38,"sma_20":18942.0,"sma_60":19361.0,"sma_120":20016.92},{"date":"2026-01-14","open":18007,"high":18173,"low":17928,"close":18036,"volume":20116,"rsi_14":28.57,"sma_20":18875.5,"sma_60":19336.0,"sma_120":19993.67},{"date":"2026-01-15","open":18056,"high":18095,"low":17928,"close":17968,"volume":18124,"rsi_14":28.39,"sma_20":18807.5,"sma_60":19307.5,"sma_120":19964.42},{"date":"2026-01-16","open":17987,"high":18095,"low":17968,"close":18026,"volume":21240,"rsi_14":38.17,"sma_20":19370.5,"sma_60":19756.0,"sma_120":21503.58},{"date":"2026-01-19","open":17997,"high":18046,"low":17938,"close":18017,"volume":58029,"rsi_14":38.46,"sma_20":18714.0,"sma_60":19254.17,"sma_120":19908.92},{"date":"2026-01-20","open":18036,"high":18222,"low":17977,"close":18173,"volume":20336,"rsi_14":44.06,"sma_20":18686.0,"sma_60":19236.83,"sma_120":19879.33},{"date":"2026-01-21","open":18075,"high":18115,"low":17840,"close":17889,"volume":30620,"rsi_14":37.06,"sma_20":18640.5,"sma_60":19214.17,"sma_120":19854.0},{"date":"2026-01-22","open":17938,"high":18193,"low":17928,"close":18193,"volume":30817,"rsi_14":38.86,"sma_20":18615.5,"sma_60":19194.67,"sma_120":19829.58},{"date":"2026-01-23","open":18203,"high":18477,"low":18193,"close":18389,"volume":34998,"rsi_14":50.57,"sma_20":18603.5,"sma_60":19177.5,"sma_120":19811.83},{"date":"2026-01-26","open":18614,"high":18898,"low":18546,"close":18634,"volume":58485,"rsi_14":57.36,"sma_20":18604.0,"sma_60":19162.83,"sma_120":19797.83},{"date":"2026-01-27","open":18644,"high":18790,"low":18585,"close":18702,"volume":22192,"rsi_14":62.83,"sma_20":18624.0,"sma_60":19141.83,"sma_120":19783.17},{"date":"2026-01-28","open":18742,"high":18761,"low":18359,"close":18428,"volume":63096,"rsi_14":53.74,"sma_20":18628.5,"sma_60":19122.17,"sma_120":19770.33},{"date":"2026-01-29","open":18487,"high":18487,"low":18222,"close":18359,"volume":49470,"rsi_14":54.76,"sma_20":18630.5,"sma_60":19110.17,"sma_120":19763.67},{"date":"2026-01-30","open":18183,"high":18261,"low":18026,"close":18193,"volume":49578,"rsi_14":48.62,"sma_20":18611.0,"sma_60":19102.83,"sma_120":19758.58},{"date":"2026-02-02","open":18124,"high":18222,"low":17850,"close":17948,"volume":42927,"rsi_14":48.18,"sma_20":18589.5,"sma_60":19095.5,"sma_120":19748.33},{"date":"2026-02-03","open":17997,"high":18095,"low":17958,"close":18036,"volume":23476,"rsi_14":50.0,"sma_20":18573.5,"sma_60":19082.17,"sma_120":19728.0},{"date":"2026-02-04","open":18026,"high":18075,"low":17968,"close":18046,"volume":45114,"rsi_14":32.12,"sma_20":19341.0,"sma_60":19721.33,"sma_120":21435.83},{"date":"2026-02-05","open":18085,"high":18173,"low":17977,"close":18036,"volume":33564,"rsi_14":29.68,"sma_20":19323.5,"sma_60":19693.17,"sma_120":21345.92},{"date":"2026-02-06","open":17928,"high":17987,"low":17772,"close":17801,"volume":27344,"rsi_14":10.07,"sma_20":19271.5,"sma_60":19660.17,"sma_120":21255.25},{"date":"2026-02-09","open":17830,"high":17919,"low":17830,"close":17860,"volume":48645,"rsi_14":13.64,"sma_20":19231.0,"sma_60":19629.83,"sma_120":21163.83},{"date":"2026-02-10","open":17938,"high":18320,"low":17870,"close":18310,"volume":71788,"rsi_14":31.54,"sma_20":19201.5,"sma_60":19608.0,"sma_120":21091.67},{"date":"2026-02-11","open":18222,"high":18467,"low":18193,"close":18418,"volume":48007,"rsi_14":36.47,"sma_20":19175.0,"sma_60":19583.83,"sma_120":21024.17},{"date":"2026-02-12","open":18546,"high":18781,"low":18516,"close":18624,"volume":62417,"rsi_14":39.1,"sma_20":19140.5,"sma_60":19563.17,"sma_120":20967.17},{"date":"2026-02-13","open":18546,"high":18546,"low":18291,"close":18408,"volume":23053,"rsi_14":40.15,"sma_20":19089.0,"sma_60":19540.5,"sma_120":20912.5},{"date":"2026-02-19","open":18359,"high":18536,"low":18271,"close":18487,"volume":30875,"rsi_14":43.58,"sma_20":19005.0,"sma_60":19516.67,"sma_120":20844.33},{"date":"2026-02-20","open":18408,"high":18536,"low":18379,"close":18487,"volume":24818,"rsi_14":42.91,"sma_20":18941.0,"sma_60":19492.83,"sma_120":20776.17},{"date":"2026-02-23","open":18546,"high":18546,"low":18252,"close":18281,"volume":42088,"rsi_14":39.42,"sma_20":18891.5,"sma_60":19469.67,"sma_120":20713.33},{"date":"2026-02-24","open":18310,"high":18369,"low":18242,"close":18310,"volume":14160,"rsi_14":41.26,"sma_20":18851.5,"sma_60":19446.17,"sma_120":20640.33},{"date":"2026-02-25","open":18320,"high":18399,"low":18183,"close":18271,"volume":36992,"rsi_14":59.32,"sma_20":18661.0,"sma_60":18881.0,"sma_120":19393.08},{"date":"2026-02-26","open":18271,"high":18320,"low":18105,"close":18124,"volume":39672,"rsi_14":52.72,"sma_20":18764.5,"sma_60":19391.17,"sma_120":20511.17},{"date":"2026-02-27","open":18124,"high":18163,"low":18070,"close":18105,"volume":20880,"rsi_14":51.63,"sma_20":18604.5,"sma_60":18857.33,"sma_120":19342.08},{"date":"2026-03-03","open":17791,"high":18105,"low":17625,"close":17625,"volume":52642,"rsi_14":40.95,"sma_20":18563.5,"sma_60":18835.5,"sma_120":19313.25},{"date":"2026-03-04","open":17252,"high":17634,"low":15675,"close":16155,"volume":63185,"rsi_14":26.54,"sma_20":18451.0,"sma_60":18789.5,"sma_120":19279.83},{"date":"2026-03-05","open":16576,"high":16821,"low":16478,"close":16655,"volume":37571,"rsi_14":34.74,"sma_20":18372.5,"sma_60":18749.83,"sma_120":19250.67},{"date":"2026-03-06","open":16684,"high":17096,"low":16537,"close":16743,"volume":19086,"rsi_14":28.14,"sma_20":18311.0,"sma_60":18710.33,"sma_120":19225.58},{"date":"2026-03-09","open":16096,"high":16243,"low":15685,"close":15881,"volume":27708,"rsi_14":20.77,"sma_20":18201.0,"sma_60":18654.33,"sma_120":19192.75},{"date":"2026-03-10","open":16175,"high":16351,"low":16038,"close":16096,"volume":20337,"rsi_14":20.95,"sma_20":18101.5,"sma_60":18603.83,"sma_120":19162.58},{"date":"2026-03-11","open":16243,"high":16351,"low":16136,"close":16263,"volume":28196,"rsi_14":25.06,"sma_20":18011.0,"sma_60":18555.17,"sma_120":19134.25},{"date":"2026-03-12","open":16351,"high":16439,"low":16253,"close":16341,"volume":5698,"rsi_14":25.06,"sma_20":17936.5,"sma_60":18507.83,"sma_120":19104.5},{"date":"2026-03-13","open":16165,"high":16380,"low":16047,"close":16214,"volume":8289,"rsi_14":24.34,"sma_20":17852.5,"sma_60":18456.33,"sma_120":19073.67},{"date":"2026-03-16","open":16136,"high":16351,"low":16136,"close":16341,"volume":8700,"rsi_14":27.7,"sma_20":17752.0,"sma_60":18853.5,"sma_120":19834.08},{"date":"2026-03-17","open":16361,"high":16645,"low":16361,"close":16420,"volume":13263,"rsi_14":28.51,"sma_20":17650.0,"sma_60":18817.67,"sma_120":19782.92},{"date":"2026-03-18","open":16508,"high":16635,"low":16508,"close":16606,"volume":11500,"rsi_14":31.68,"sma_20":17547.0,"sma_60":18780.5,"sma_120":19733.75},{"date":"2026-03-19","open":16537,"high":16606,"low":16429,"close":16576,"volume":6576,"rsi_14":32.52,"sma_20":17453.5,"sma_60":18723.33,"sma_120":19698.08},{"date":"2026-03-20","open":17047,"high":17076,"low":16743,"close":16909,"volume":23186,"rsi_14":37.4,"sma_20":17373.0,"sma_60":18679.17,"sma_120":19665.25},{"date":"2026-03-23","open":16841,"high":16841,"low":16165,"close":16165,"volume":37792,"rsi_14":35.42,"sma_20":17254.5,"sma_60":18620.0,"sma_120":19620.67},{"date":"2026-03-24","open":16459,"high":16459,"low":16273,"close":16273,"volume":11133,"rsi_14":51.61,"sma_20":17152.0,"sma_60":18561.83,"sma_120":19575.75},{"date":"2026-03-25","open":16361,"high":16478,"low":16282,"close":16322,"volume":12841,"rsi_14":44.79,"sma_20":17050.5,"sma_60":18508.0,"sma_120":19535.83},{"date":"2026-03-26","open":16322,"high":16459,"low":16067,"close":16067,"volume":13716,"rsi_14":39.94,"sma_20":16938.0,"sma_60":18454.83,"sma_120":19488.33},{"date":"2026-03-27","open":15842,"high":15930,"low":15704,"close":15920,"volume":17130,"rsi_14":50.74,"sma_20":16825.5,"sma_60":18398.67,"sma_120":19446.25},{"date":"2026-03-30","open":15970,"high":16110,"low":15700,"close":15880,"volume":34059,"rsi_14":40.35,"sma_20":16695.5,"sma_60":18334.33,"sma_120":19399.42},{"date":"2026-03-31","open":15980,"high":16140,"low":15120,"close":15320,"volume":61257,"rsi_14":30.25,"sma_20":16562.0,"sma_60":18259.67,"sma_120":19352.92},{"date":"2026-04-01","open":15650,"high":15700,"low":15570,"close":15700,"volume":16610,"rsi_14":36.52,"sma_20":16523.5,"sma_60":18190.0,"sma_120":19311.42},{"date":"2026-04-02","open":15770,"high":15840,"low":15160,"close":15190,"volume":28162,"rsi_14":32.83,"sma_20":16433.0,"sma_60":18104.0,"sma_120":19264.25},{"date":"2026-04-03","open":15220,"high":15340,"low":14990,"close":15060,"volume":37973,"rsi_14":29.55,"sma_20":16331.5,"sma_60":18021.83,"sma_120":19220.17},{"date":"2026-04-06","open":15050,"high":15100,"low":14900,"close":14990,"volume":43174,"rsi_14":27.59,"sma_20":16270.5,"sma_60":17947.33,"sma_120":19182.25},{"date":"2026-04-07","open":15050,"high":15060,"low":14770,"close":14770,"volume":56224,"rsi_14":22.61,"sma_20":16187.5,"sma_60":17876.67,"sma_120":19145.5},{"date":"2026-04-08","open":15030,"high":15110,"low":15000,"close":15080,"volume":17679,"rsi_14":28.4,"sma_20":16111.5,"sma_60":17815.33,"sma_120":19108.25},{"date":"2026-04-09","open":15190,"high":15920,"low":15010,"close":15170,"volume":78254,"rsi_14":23.94,"sma_20":16036.0,"sma_60":17748.0,"sma_120":19060.92},{"date":"2026-04-10","open":15270,"high":15400,"low":15270,"close":15320,"volume":23010,"rsi_14":32.65,"sma_20":15974.5,"sma_60":17686.0,"sma_120":19014.42},{"date":"2026-04-13","open":15330,"high":15520,"low":15210,"close":15500,"volume":23561,"rsi_14":34.01,"sma_20":15915.5,"sma_60":17623.0,"sma_120":18964.42},{"date":"2026-04-14","open":15620,"high":15800,"low":15620,"close":15750,"volume":18123,"rsi_14":37.6,"sma_20":15865.0,"sma_60":17563.33,"sma_120":18915.25},{"date":"2026-04-15","open":15990,"high":16160,"low":15950,"close":16100,"volume":45012,"rsi_14":46.01,"sma_20":15822.5,"sma_60":17503.33,"sma_120":18869.83},{"date":"2026-04-16","open":16210,"high":16230,"low":15910,"close":16000,"volume":67444,"rsi_14":46.63,"sma_20":15776.5,"sma_60":17439.67,"sma_120":18830.25},{"date":"2026-04-17","open":16100,"high":16150,"low":15680,"close":15700,"volume":85270,"rsi_14":47.53,"sma_20":15698.5,"sma_60":17358.83,"sma_120":18779.83},{"date":"2026-04-20","open":15700,"high":15790,"low":15530,"close":15550,"volume":50334,"rsi_14":53.56,"sma_20":15651.0,"sma_60":17282.17,"sma_120":18722.75},{"date":"2026-04-21","open":15710,"high":15710,"low":15500,"close":15520,"volume":41390,"rsi_14":46.5,"sma_20":15596.5,"sma_60":17213.33,"sma_120":18664.17},{"date":"2026-04-22","open":15570,"high":15580,"low":15250,"close":15320,"volume":100936,"rsi_14":52.57,"sma_20":15529.5,"sma_60":17143.83,"sma_120":18611.83},{"date":"2026-04-23","open":15350,"high":15380,"low":15220,"close":15320,"volume":38266,"rsi_14":55.42,"sma_20":15475.5,"sma_60":17072.67,"sma_120":18557.83},{"date":"2026-04-24","open":15350,"high":15480,"low":15310,"close":15450,"volume":35292,"rsi_14":59.35,"sma_20":15435.5,"sma_60":17008.5,"sma_120":18501.58},{"date":"2026-04-27","open":15570,"high":15620,"low":15400,"close":15560,"volume":35983,"rsi_14":66.81,"sma_20":15419.5,"sma_60":16947.83,"sma_120":18450.0},{"date":"2026-04-28","open":15750,"high":15930,"low":15740,"close":15840,"volume":24061,"rsi_14":66.38,"sma_20":15445.5,"sma_60":16891.33,"sma_120":18398.25},{"date":"2026-04-29","open":15840,"high":15870,"low":15730,"close":15800,"volume":20487,"rsi_14":63.88,"sma_20":15449.5,"sma_60":16834.0,"sma_120":18349.92},{"date":"2026-04-30","open":15880,"high":15960,"low":15780,"close":15900,"volume":19552,"rsi_14":54.19,"sma_20":15623.5,"sma_60":15923.67,"sma_120":17123.0},{"date":"2026-05-04","open":15920,"high":16050,"low":15920,"close":16020,"volume":19572,"rsi_14":62.04,"sma_20":15533.0,"sma_60":16725.17,"sma_120":18209.67},{"date":"2026-05-06","open":15940,"high":16000,"low":15710,"close":15770,"volume":21275,"rsi_14":50.46,"sma_20":15572.0,"sma_60":16681.17,"sma_120":18173.17},{"date":"2026-05-07","open":15800,"high":15850,"low":15700,"close":15700,"volume":13295,"rsi_14":39.36,"sma_20":15618.5,"sma_60":16635.83,"sma_120":18136.92},{"date":"2026-05-08","open":15650,"high":15830,"low":15560,"close":15640,"volume":26356,"rsi_14":40.22,"sma_20":15646.5,"sma_60":16589.67,"sma_120":18100.58},{"date":"2026-05-11","open":15680,"high":15680,"low":15300,"close":15350,"volume":22521,"rsi_14":40.44,"sma_20":15655.5,"sma_60":16542.67,"sma_120":18059.75},{"date":"2026-05-12","open":15350,"high":15650,"low":15040,"close":15060,"volume":33823,"rsi_14":37.56,"sma_20":15642.5,"sma_60":16489.83,"sma_120":18016.5},{"date":"2026-05-13","open":14990,"high":15250,"low":14980,"close":15000,"volume":18703,"rsi_14":37.0,"sma_20":15617.5,"sma_60":16428.33,"sma_120":17973.58},{"date":"2026-05-14","open":15140,"high":15140,"low":14950,"close":15010,"volume":57516,"rsi_14":41.44,"sma_20":15580.5,"sma_60":16365.17,"sma_120":17929.5},{"date":"2026-05-15","open":15000,"high":15040,"low":14860,"close":14860,"volume":57466,"rsi_14":38.27,"sma_20":15518.5,"sma_60":16296.0,"sma_120":17884.17},{"date":"2026-05-18","open":14640,"high":14640,"low":14230,"close":14240,"volume":60499,"rsi_14":25.31,"sma_20":15430.5,"sma_60":16220.17,"sma_120":17835.75},{"date":"2026-05-19","open":14130,"high":14190,"low":13890,"close":13890,"volume":39570,"rsi_14":18.96,"sma_20":15340.0,"sma_60":16137.17,"sma_120":17784.0},{"date":"2026-05-20","open":13860,"high":14040,"low":13570,"close":13600,"volume":45684,"rsi_14":8.52,"sma_20":15242.5,"sma_60":16049.33,"sma_120":17727.33},{"date":"2026-05-21","open":13610,"high":13850,"low":13590,"close":13720,"volume":17745,"rsi_14":12.59,"sma_20":15152.5,"sma_60":15967.0,"sma_120":17674.58},{"date":"2026-05-22","open":13750,"high":14500,"low":13750,"close":14060,"volume":28919,"rsi_14":19.54,"sma_20":15089.5,"sma_60":15889.83,"sma_120":17622.17},{"date":"2026-05-26","open":14210,"high":14250,"low":13700,"close":14250,"volume":22326,"rsi_14":21.36,"sma_20":15036.0,"sma_60":15816.5,"sma_120":17568.83},{"date":"2026-05-27","open":14250,"high":14270,"low":13910,"close":13970,"volume":16876,"rsi_14":21.15,"sma_20":14962.0,"sma_60":15741.0,"sma_120":17518.17},{"date":"2026-05-28","open":14120,"high":14120,"low":13410,"close":13510,"volume":49499,"rsi_14":18.8,"sma_20":14859.5,"sma_60":15658.17,"sma_120":17460.33},{"date":"2026-05-29","open":13490,"high":13830,"low":12710,"close":13310,"volume":45247,"rsi_14":18.08,"sma_20":14733.0,"sma_60":15580.17,"sma_120":17404.92},{"date":"2026-06-01","open":13900,"high":13960,"low":13280,"close":13300,"volume":47313,"rsi_14":19.58,"sma_20":14608.0,"sma_60":15527.0,"sma_120":17348.67},{"date":"2026-06-02","open":13220,"high":13300,"low":12980,"close":13020,"volume":28186,"rsi_14":19.64,"sma_20":14464.0,"sma_60":15460.67,"sma_120":17292.25},{"date":"2026-06-04","open":13350,"high":13350,"low":12900,"close":13000,"volume":22315,"rsi_14":19.88,"sma_20":14313.0,"sma_60":15392.5,"sma_120":17237.5},{"date":"2026-06-05","open":12920,"high":13040,"low":12750,"close":12840,"volume":19479,"rsi_14":18.73,"sma_20":14166.5,"sma_60":15336.33,"sma_120":17182.0},{"date":"2026-06-08","open":12600,"high":12620,"low":12320,"close":12330,"volume":20046,"rsi_14":16.97,"sma_20":13998.0,"sma_60":15268.0,"sma_120":17124.92},{"date":"2026-06-09","open":12330,"high":12630,"low":12330,"close":12600,"volume":14853,"rsi_14":26.44,"sma_20":13846.0,"sma_60":15201.33,"sma_120":17072.33},{"date":"2026-06-10","open":12630,"high":12690,"low":12390,"close":12510,"volume":13223,"rsi_14":28.57,"sma_20":13704.0,"sma_60":15131.83,"sma_120":17019.0},{"date":"2026-06-11","open":12360,"high":12370,"low":12190,"close":12290,"volume":30164,"rsi_14":29.21,"sma_20":13565.5,"sma_60":15060.83,"sma_120":16961.58},{"date":"2026-06-12","open":12330,"high":12520,"low":12320,"close":12470,"volume":24220,"rsi_14":30.53,"sma_20":13439.0,"sma_60":14990.67,"sma_120":16895.92},{"date":"2026-06-15","open":12700,"high":12700,"low":12500,"close":12600,"volume":21044,"rsi_14":25.67,"sma_20":13318.5,"sma_60":14921.33,"sma_120":16835.0},{"date":"2026-06-16","open":12820,"high":13000,"low":12790,"close":12870,"volume":28421,"rsi_14":27.6,"sma_20":13219.0,"sma_60":14853.33,"sma_120":16775.17},{"date":"2026-06-17","open":12990,"high":12990,"low":12790,"close":12930,"volume":9374,"rsi_14":52.6,"sma_20":12840.0,"sma_60":14412.5,"sma_120":16371.08},{"date":"2026-06-18","open":12930,"high":13000,"low":12720,"close":12750,"volume":4548,"rsi_14":35.27,"sma_20":13096.5,"sma_60":14711.67,"sma_120":16655.92},{"date":"2026-06-19","open":12650,"high":12790,"low":12210,"close":12300,"volume":17742,"rsi_14":32.16,"sma_20":13031.5,"sma_60":14641.67,"sma_120":16595.17},{"date":"2026-06-22","open":12300,"high":12300,"low":11950,"close":12000,"volume":28457,"rsi_14":29.17,"sma_20":12945.5,"sma_60":14564.83,"sma_120":16531.67},{"date":"2026-06-23","open":11970,"high":11970,"low":11190,"close":11210,"volume":27373,"rsi_14":25.07,"sma_20":12803.0,"sma_60":14474.0,"sma_120":16460.58},{"date":"2026-06-24","open":11070,"high":11300,"low":10940,"close":11100,"volume":29552,"rsi_14":24.46,"sma_20":12645.5,"sma_60":14385.67,"sma_120":16388.08},{"date":"2026-06-25","open":11050,"high":11190,"low":11040,"close":11050,"volume":11450,"rsi_14":25.21,"sma_20":12499.5,"sma_60":14299.0,"sma_120":16314.33},{"date":"2026-06-26","open":11050,"high":11120,"low":10600,"close":10700,"volume":17847,"rsi_14":26.38,"sma_20":12359.0,"sma_60":14212.67,"sma_120":16233.92},{"date":"2026-06-29","open":10730,"high":11500,"low":10730,"close":11140,"volume":24209,"rsi_14":29.83,"sma_20":12250.5,"sma_60":14143.0,"sma_120":16160.17},{"date":"2026-06-30","open":11180,"high":11250,"low":11030,"close":11240,"volume":10378,"rsi_14":32.51,"sma_20":12147.5,"sma_60":14068.33,"sma_120":16091.67},{"date":"2026-07-01","open":11300,"high":12140,"low":11300,"close":12080,"volume":20600,"rsi_14":47.53,"sma_20":12100.5,"sma_60":14016.5,"sma_120":16033.92},{"date":"2026-07-02","open":12170,"high":12950,"low":12170,"close":12860,"volume":30619,"rsi_14":54.02,"sma_20":12093.5,"sma_60":13979.83,"sma_120":15984.75},{"date":"2026-07-03","open":12880,"high":12880,"low":12270,"close":12750,"volume":13786,"rsi_14":51.55,"sma_20":12089.0,"sma_60":13942.5,"sma_120":15930.92},{"date":"2026-07-06","open":12900,"high":12990,"low":12450,"close":12500,"volume":18053,"rsi_14":46.15,"sma_20":12097.5,"sma_60":13904.67,"sma_120":15876.42},{"date":"2026-07-07","open":12400,"high":12610,"low":12300,"close":12490,"volume":6973,"rsi_14":45.38,"sma_20":12092.0,"sma_60":13861.5,"sma_120":15819.83},{"date":"2026-07-08","open":12530,"high":12660,"low":12220,"close":12290,"volume":6591,"rsi_14":45.19,"sma_20":12081.0,"sma_60":13813.5,"sma_120":15761.17},{"date":"2026-07-09","open":12210,"high":12400,"low":12120,"close":12200,"volume":2553,"rsi_14":48.87,"sma_20":12076.5,"sma_60":13761.5,"sma_120":15698.67},{"date":"2026-07-10","open":12220,"high":12540,"low":12220,"close":12360,"volume":12750,"rsi_14":54.21,"sma_20":12071.0,"sma_60":13709.17,"sma_120":15636.5},{"date":"2026-07-13","open":12420,"high":12420,"low":12100,"close":12120,"volume":9070,"rsi_14":62.2,"sma_20":12047.0,"sma_60":13648.67,"sma_120":15566.25},{"date":"2026-07-14","open":12240,"high":12290,"low":11930,"close":12060,"volume":6285,"rsi_14":63.04,"sma_20":12006.5,"sma_60":13581.33,"sma_120":15498.83},{"date":"2026-07-15","open":12040,"high":12400,"low":11950,"close":12180,"volume":8592,"rsi_14":65.07,"sma_20":11969.0,"sma_60":13517.67,"sma_120":15436.58},{"date":"2026-07-16","open":12200,"high":12300,"low":11830,"close":11900,"volume":17684,"rsi_14":66.3,"sma_20":11926.5,"sma_60":13454.33,"sma_120":15373.33},{"date":"2026-07-20","open":11900,"high":12040,"low":11460,"close":11500,"volume":5657,"rsi_14":54.95,"sma_20":11886.5,"sma_60":13386.83,"sma_120":15305.92},{"date":"2026-07-21","open":11320,"high":11870,"low":11310,"close":11410,"volume":6734,"rsi_14":52.34,"sma_20":11857.0,"sma_60":13318.33,"sma_120":15240.17},{"date":"2026-07-22","open":11440,"high":11740,"low":11400,"close":11420,"volume":8006,"rsi_14":38.21,"sma_20":11867.5,"sma_60":13253.33,"sma_120":15175.33},{"date":"2026-07-23","open":11400,"high":11630,"low":11380,"close":11560,"volume":9607,"rsi_14":19.91,"sma_20":11890.5,"sma_60":13190.67,"sma_120":15111.42},{"date":"2026-07-24","open":11560,"high":11560,"low":11400,"close":11480,"volume":5503,"rsi_14":20.19,"sma_20":11912.0,"sma_60":13124.5,"sma_120":15046.75},{"date":"2026-07-27","open":11400,"high":11790,"low":11400,"close":11590,"volume":3951,"rsi_14":27.14,"sma_20":11956.5,"sma_60":13058.33,"sma_120":14983.67},{"date":"2026-07-28","open":11390,"high":11610,"low":11130,"close":11290,"volume":11744,"rsi_14":23.68,"sma_20":11964.0,"sma_60":12982.5,"sma_120":14916.92},{"date":"2026-07-29","open":11140,"high":11470,"low":10500,"close":10880,"volume":30992,"rsi_14":21.69,"sma_20":11946.0,"sma_60":12900.5,"sma_120":14854.25},{"date":"2026-07-30","open":10570,"high":11000,"low":10570,"close":10700,"volume":12039,"rsi_14":20.93,"sma_20":11877.0,"sma_60":12813.83,"sma_120":14788.67},{"date":"2026-07-31","open":10800,"high":11000,"low":10800,"close":11000,"volume":13831,"rsi_14":25.0,"sma_20":11784.0,"sma_60":12730.17,"sma_120":14727.67},{"date":"2026-08-03","open":10990,"high":11230,"low":10900,"close":11170,"volume":6125,"rsi_14":32.08,"sma_20":11705.0,"sma_60":12653.5,"sma_120":14667.33},{"date":"2026-08-04","open":11110,"high":11490,"low":11110,"close":11240,"volume":7203,"rsi_14":34.59,"sma_20":11642.0,"sma_60":12579.17,"sma_120":14607.5},{"date":"2026-08-05","open":11340,"high":11520,"low":11280,"close":11490,"volume":5463,"rsi_14":37.63,"sma_20":11592.0,"sma_60":12510.0,"sma_120":14549.83},{"date":"2026-08-06","open":11470,"high":11650,"low":11400,"close":11570,"volume":10697,"rsi_14":43.63,"sma_20":11556.0,"sma_60":12447.0,"sma_120":14494.83},{"date":"2026-08-07","open":11650,"high":11730,"low":11610,"close":11700,"volume":8108,"rsi_14":54.31,"sma_20":11531.0,"sma_60":12391.0,"sma_120":14440.42},{"date":"2026-08-10","open":11680,"high":11770,"low":11560,"close":11760,"volume":11862,"rsi_14":57.64,"sma_20":11501.0,"sma_60":12337.0,"sma_120":14382.67},{"date":"2026-08-11","open":11700,"high":11810,"low":11670,"close":11800,"volume":3935,"rsi_14":58.19,"sma_20":11485.0,"sma_60":12283.5,"sma_120":14324.33},{"date":"2026-08-12","open":11800,"high":11880,"low":11760,"close":11870,"volume":6329,"rsi_14":56.89,"sma_20":11475.5,"sma_60":12233.67,"sma_120":14264.83},{"date":"2026-08-13","open":11880,"high":11910,"low":11840,"close":11900,"volume":6194,"rsi_14":59.55,"sma_20":11461.5,"sma_60":12194.67,"sma_120":14207.42},{"date":"2026-08-14","open":11920,"high":12080,"low":11920,"close":12020,"volume":11979,"rsi_14":59.73,"sma_20":11467.5,"sma_60":12163.5,"sma_120":14150.33},{"date":"2026-08-18","open":12350,"high":12750,"low":12270,"close":12740,"volume":31488,"rsi_14":77.57,"sma_20":11529.5,"sma_60":12149.17,"sma_120":14099.25},{"date":"2026-08-19","open":12640,"high":12640,"low":12370,"close":12540,"volume":8462,"rsi_14":84.3,"sma_20":11586.0,"sma_60":12129.5,"sma_120":14048.25},{"date":"2026-08-20","open":12580,"high":12640,"low":12510,"close":12580,"volume":7601,"rsi_14":91.23,"sma_20":11644.0,"sma_60":12104.83,"sma_120":13997.33},{"date":"2026-08-21","open":12540,"high":12630,"low":12410,"close":12540,"volume":6778,"rsi_14":88.12,"sma_20":11693.0,"sma_60":12076.33,"sma_120":13946.42},{"date":"2026-08-24","open":12460,"high":12550,"low":11850,"close":12330,"volume":10738,"rsi_14":78.16,"sma_20":11735.5,"sma_60":12049.0,"sma_120":13895.0},{"date":"2026-08-25","open":12290,"high":12440,"low":12280,"close":12340,"volume":1157,"rsi_14":77.5,"sma_20":11773.0,"sma_60":12029.5,"sma_120":13843.83},{"date":"2026-08-26","open":12400,"high":12410,"low":12250,"close":12390,"volume":2281,"rsi_14":75.0,"sma_20":11828.0,"sma_60":12014.17,"sma_120":13797.17},{"date":"2026-08-27","open":12390,"high":12390,"low":12190,"close":12260,"volume":2767,"rsi_14":68.65,"sma_20":11897.0,"sma_60":11996.83,"sma_120":13761.92},{"date":"2026-08-28","open":12230,"high":12330,"low":12100,"close":12260,"volume":9028,"rsi_14":66.28,"sma_20":11975.0,"sma_60":11984.17,"sma_120":13722.42},{"date":"2026-08-31","open":12280,"high":12370,"low":12200,"close":12220,"volume":4373,"rsi_14":63.53,"sma_20":12036.0,"sma_60":11971.17,"sma_120":13681.83},{"date":"2026-09-01","open":12130,"high":12340,"low":12070,"close":12340,"volume":6185,"rsi_14":65.17,"sma_20":12094.5,"sma_60":11962.83,"sma_120":13649.58},{"date":"2026-09-02","open":12250,"high":12250,"low":12170,"close":12180,"volume":1693,"rsi_14":58.29,"sma_20":12141.5,"sma_60":11960.33,"sma_120":13614.17},{"date":"2026-09-03","open":12180,"high":12280,"low":12100,"close":12110,"volume":1633,"rsi_14":55.5,"sma_20":12172.5,"sma_60":11952.17,"sma_120":13576.75},{"date":"2026-09-04","open":12260,"high":12260,"low":12100,"close":12150,"volume":2422,"rsi_14":53.55,"sma_20":12201.5,"sma_60":11946.17,"sma_120":13539.0},{"date":"2026-09-07","open":12150,"high":12190,"low":12120,"close":12120,"volume":3758,"rsi_14":22.81,"sma_20":12222.5,"sma_60":11943.33,"sma_120":13502.08},{"date":"2026-09-08","open":12170,"high":12200,"low":12110,"close":12110,"volume":8924,"rsi_14":27.37,"sma_20":12240.0,"sma_60":11937.33,"sma_120":13464.0},{"date":"2026-09-09","open":12110,"high":12200,"low":12020,"close":12120,"volume":3968,"rsi_14":25.0,"sma_20":12256.0,"sma_60":11929.33,"sma_120":13425.33},{"date":"2026-09-10","open":12180,"high":12180,"low":12020,"close":12060,"volume":3763,"rsi_14":24.47,"sma_20":12265.5,"sma_60":11915.83,"sma_120":13384.58},{"date":"2026-09-11","open":12030,"high":12120,"low":12000,"close":12050,"volume":1583,"rsi_14":31.08,"sma_20":12273.0,"sma_60":11901.17,"sma_120":13344.0},{"date":"2026-09-14","open":12060,"high":12150,"low":11850,"close":11850,"volume":18922,"rsi_14":23.66,"sma_20":12264.5,"sma_60":11886.17,"sma_120":13298.92},{"date":"2026-09-15","open":11880,"high":12290,"low":11850,"close":11950,"volume":15982,"rsi_14":27.55,"sma_20":12225.0,"sma_60":11880.33,"sma_120":13261.0},{"date":"2026-09-16","open":11940,"high":12380,"low":11780,"close":11930,"volume":2445,"rsi_14":31.03,"sma_20":12194.5,"sma_60":11879.17,"sma_120":13222.0},{"date":"2026-09-17","open":11920,"high":11970,"low":11820,"close":11840,"volume":2672,"rsi_14":28.12,"sma_20":12157.5,"sma_60":11889.67,"sma_120":13181.83},{"date":"2026-09-18","open":11930,"high":11980,"low":11835,"close":11910,"volume":7067,"rsi_14":34.34,"sma_20":12126.0,"sma_60":11903.17,"sma_120":13144.42},{"date":"2026-09-21","open":11910,"high":11970,"low":11840,"close":11870,"volume":4033,"rsi_14":24.18,"sma_20":12103.0,"sma_60":11916.83,"sma_120":13107.92},{"date":"2026-09-22","open":11960,"high":11960,"low":11830,"close":11890,"volume":3207,"rsi_14":31.17,"sma_20":12080.5,"sma_60":11936.67,"sma_120":13074.67},{"date":"2026-09-23","open":11880,"high":11940,"low":11740,"close":11800,"volume":2302,"rsi_14":30.38,"sma_20":12051.0,"sma_60":11947.67,"sma_120":13045.33},{"date":"2026-09-28","open":11800,"high":11800,"low":11650,"close":11750,"volume":4865,"rsi_14":25.0,"sma_20":12025.5,"sma_60":11956.17,"sma_120":13012.25},{"date":"2026-09-29","open":11700,"high":11760,"low":11610,"close":11670,"volume":1997,"rsi_14":23.53,"sma_20":11996.0,"sma_60":11949.33,"sma_120":12982.92},{"date":"2026-09-30","open":11690,"high":11700,"low":11600,"close":11680,"volume":2875,"rsi_14":24.71,"sma_20":11969.0,"sma_60":11929.67,"sma_120":12954.75},{"date":"2026-10-01","open":11670,"high":11860,"low":11610,"close":11660,"volume":4899,"rsi_14":23.26,"sma_20":11935.0,"sma_60":11911.5,"sma_120":12927.0},{"date":"2026-10-02","open":11710,"high":11710,"low":11500,"close":11610,"volume":7542,"rsi_14":23.53,"sma_20":11906.5,"sma_60":11896.67,"sma_120":12900.67},{"date":"2026-10-06","open":11610,"high":11750,"low":11580,"close":11670,"volume":7383,"rsi_14":28.89,"sma_20":11884.5,"sma_60":11883.0,"sma_120":12872.25},{"date":"2026-10-07","open":11780,"high":11780,"low":11670,"close":11730,"volume":1042,"rsi_14":42.11,"sma_20":11863.5,"sma_60":11873.67,"sma_120":12843.58},{"date":"2026-10-08","open":11710,"high":11710,"low":11500,"close":11640,"volume":2807,"rsi_14":29.33,"sma_20":11839.5,"sma_60":11864.33,"sma_120":12812.92},{"date":"2026-10-12","open":11550,"high":11730,"low":11460,"close":11600,"volume":5981,"rsi_14":28.57,"sma_20":11814.0,"sma_60":11851.67,"sma_120":12780.42},{"date":"2026-10-13","open":11700,"high":11700,"low":10550,"close":11240,"volume":12128,"rsi_14":21.15,"sma_20":11770.0,"sma_60":11837.0,"sma_120":12742.83},{"date":"2026-10-14","open":11120,"high":11310,"low":11120,"close":11300,"volume":3814,"rsi_14":20.39,"sma_20":11732.0,"sma_60":11824.33,"sma_120":12702.83},{"date":"2026-10-15","open":11140,"high":11310,"low":10790,"close":10830,"volume":9261,"rsi_14":14.38,"sma_20":11671.0,"sma_60":11801.83,"sma_120":12659.75},{"date":"2026-10-16","open":11250,"high":11300,"low":10870,"close":11120,"volume":5064,"rsi_14":27.75,"sma_20":11634.5,"sma_60":11788.83,"sma_120":12621.58},{"date":"2026-10-19","open":10860,"high":11330,"low":10860,"close":11270,"volume":7111,"rsi_14":35.2,"sma_20":11600.5,"sma_60":11785.0,"sma_120":12585.92},{"date":"2026-10-20","open":11330,"high":11400,"low":11090,"close":11090,"volume":5876,"rsi_14":32.81,"sma_20":11558.5,"sma_60":11779.67,"sma_120":12549.0},{"date":"2026-10-21","open":11130,"high":11280,"low":10950,"close":11010,"volume":11071,"rsi_14":32.81,"sma_20":11517.0,"sma_60":11772.83,"sma_120":12513.08},{"date":"2026-10-22","open":11100,"high":11110,"low":10830,"close":10990,"volume":4205,"rsi_14":32.12,"sma_20":11471.0,"sma_60":11763.33,"sma_120":12477.0},{"date":"2026-10-23","open":11010,"high":11090,"low":10740,"close":10910,"volume":4097,"rsi_14":31.16,"sma_20":11423.0,"sma_60":11753.83,"sma_120":12439.17}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":8.87,"pbr":0.37,"ttm_eps":null,"close":17879.3848},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":642.45,"pbr":0.33,"ttm_eps":null,"close":15322.3877},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":11.92,"pbr":0.44,"ttm_eps":null,"close":21700.1836},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":22.67,"pbr":0.35,"ttm_eps":null,"close":16997.6602},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":32.77,"pbr":0.53,"ttm_eps":null,"close":25863.877},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":7.73,"pbr":0.35,"ttm_eps":null,"close":19388.1094},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":42.88,"pbr":0.26,"ttm_eps":null,"close":18320.2461},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":310.81,"pbr":0.29,"ttm_eps":null,"close":15320.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":116.28,"pbr":0.22,"ttm_eps":null,"close":11240.0}],"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":"SBS","phase":"above-fold","symbol_resolved":true}