{"status":"ok","report":{"price_analysis":{"current":15350.0,"change_1d":-2.3,"change_7d":-6.3,"change_30d":-16.9,"high_30d":19440.0,"low_30d":15200.0,"position_in_range":4.0,"support":15624.0,"resistance":19016.0},"summary":"인탑스(049070)은 Technology 섹터 KR 시장 종목입니다, 시가총액 2424.36억. 현재가 15,400원, 전일 대비 -2.0%, 30일 -16.9%. PER 8.4배 / ROE 0.6%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1.48만, 기관 순매수 16.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 8.4배입니다. ROE 0.6%입니다. 시가총액 2424.36억. 매출 6028.56억, 영업이익 64.14억.","grade":"C","comment":"PER 8.36배, ROE 0.56%","per":8.33,"pbr":0.31,"roe":0.56,"eps":1842.73,"revenue":602856385131.0,"operating_income":6413958132.0,"net_income":31694989351.0,"market_cap":241649324450,"profit_margin":5.26,"roa":0.49,"operating_margin":1.06,"gross_margin":10.2,"debt_ratio":0.1535016011462952,"total_assets":898936292881.0,"total_equity":779310832328.0,"total_debt":119625460553.0,"dividend_yield":1.12,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 33.0로 약세 구간입니다. MACD(-615.59)가 시그널선(-355.42)을 하회합니다(데드크로스). 현재가가 SMA20(17578)과 SMA60(17963) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 15352~19804 (현재 위치 1%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 33","rsi_14":32.986627043090635,"macd":-615.5853453128111,"macd_signal":-355.41721563472254,"sma_20":17578.0,"sma_60":17963.0,"bb_upper":19804.31174816107,"bb_lower":15351.68825183893,"atr_14":837.1428571428571},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.48만, 기관 순매수 16.00. 30일 누적: 외국인 2.10만, 기관 250.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-14761.0,"institutional_flow":16.0,"data":[{"date":"2026-10-22","foreign_net":-2308.0,"institution_net":9.0,"retail_net":2299.0},{"date":"2026-10-21","foreign_net":-8389.0,"institution_net":1.0,"retail_net":8388.0},{"date":"2026-10-20","foreign_net":-6720.0,"institution_net":3.0,"retail_net":6717.0},{"date":"2026-10-19","foreign_net":3414.0,"institution_net":2.0,"retail_net":-3416.0},{"date":"2026-10-16","foreign_net":-758.0,"institution_net":1.0,"retail_net":757.0},{"date":"2026-10-15","foreign_net":-27457.0,"institution_net":2.0,"retail_net":27455.0},{"date":"2026-10-14","foreign_net":2253.0,"institution_net":-11.0,"retail_net":-2242.0},{"date":"2026-10-13","foreign_net":1453.0,"institution_net":36.0,"retail_net":-1489.0},{"date":"2026-10-12","foreign_net":7347.0,"institution_net":5.0,"retail_net":-7352.0},{"date":"2026-10-08","foreign_net":10175.0,"institution_net":9.0,"retail_net":-10184.0},{"date":"2026-10-07","foreign_net":-7042.0,"institution_net":0.0,"retail_net":7042.0},{"date":"2026-10-06","foreign_net":79639.0,"institution_net":-12.0,"retail_net":-79627.0},{"date":"2026-10-02","foreign_net":24872.0,"institution_net":8.0,"retail_net":-24880.0},{"date":"2026-10-01","foreign_net":31390.0,"institution_net":-2.0,"retail_net":-31388.0},{"date":"2026-09-30","foreign_net":-14487.0,"institution_net":7.0,"retail_net":14480.0},{"date":"2026-09-29","foreign_net":4133.0,"institution_net":8.0,"retail_net":-4141.0},{"date":"2026-09-28","foreign_net":14897.0,"institution_net":11.0,"retail_net":-14908.0},{"date":"2026-09-23","foreign_net":-1143.0,"institution_net":8.0,"retail_net":1135.0},{"date":"2026-09-22","foreign_net":-2151.0,"institution_net":3.0,"retail_net":2148.0},{"date":"2026-09-21","foreign_net":2131.0,"institution_net":-30.0,"retail_net":-2101.0},{"date":"2026-09-18","foreign_net":-16011.0,"institution_net":135.0,"retail_net":15876.0},{"date":"2026-09-17","foreign_net":14515.0,"institution_net":8.0,"retail_net":-14523.0},{"date":"2026-09-16","foreign_net":-3146.0,"institution_net":7.0,"retail_net":3139.0},{"date":"2026-09-15","foreign_net":27767.0,"institution_net":7.0,"retail_net":-27774.0},{"date":"2026-09-14","foreign_net":-1329.0,"institution_net":9.0,"retail_net":1320.0},{"date":"2026-09-11","foreign_net":22912.0,"institution_net":6.0,"retail_net":-22918.0},{"date":"2026-09-10","foreign_net":-16238.0,"institution_net":8.0,"retail_net":16230.0},{"date":"2026-09-09","foreign_net":-25809.0,"institution_net":8.0,"retail_net":25801.0},{"date":"2026-09-08","foreign_net":21188.0,"institution_net":1.0,"retail_net":-21189.0},{"date":"2026-09-07","foreign_net":-114098.0,"institution_net":3.0,"retail_net":114095.0}],"periods":{"d1":{"foreign_net":-2308.0,"institution_net":9.0,"retail_net":2299.0},"d3":{"foreign_net":-17417.0,"institution_net":13.0,"retail_net":17404.0},"d7":{"foreign_net":-39965.0,"institution_net":7.0,"retail_net":39958.0},"d14":{"foreign_net":107869.0,"institution_net":51.0,"retail_net":-107920.0},"d30":{"foreign_net":21000.0,"institution_net":250.0,"retail_net":-21250.0}}},"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 8.36x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":29,"summary":"매출 -5.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":-5.0,"unit":"%","percentile":43,"direction":"higher_better"},{"name":"영업이익 성장률","value":-70.8,"unit":"%","percentile":15,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.6%","metrics":[{"name":"ROE","value":0.56,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":1.06,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":5.26,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.49,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":30,"summary":"RSI 33","metrics":[{"name":"RSI (14)","value":33.0,"unit":"","percentile":33,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-16.9,"unit":"%","percentile":28,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":70,"summary":"유동비율 4.6x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":4.61,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.06,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":5.4,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":0.05,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 8.36x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 -5.0%"},"profitability":{"grade":"C","reason":"ROE 0.6%"},"momentum":{"grade":"D","reason":"RSI 33"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.49,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.56,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.71,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.15,"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":10.2,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":1.06,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":5.26,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"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":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":8.33,"current_pbr":0.31,"per_5y_high":42.26,"per_5y_low":9.99,"per_5y_avg":18.89,"per_percentile":0.0,"pbr_5y_high":0.63,"pbr_5y_low":0.41,"pbr_5y_avg":0.49,"pbr_percentile":0.0,"per_5y_median":15.83,"pbr_5y_median":0.45,"history":[{"quarter":"2024-Q2","per":10.43,"pbr":0.63},{"quarter":"2024-Q3","per":16.77,"pbr":0.62},{"quarter":"2024-Q4","per":12.08,"pbr":0.43},{"quarter":"2025-Q1","per":24.9,"pbr":0.41},{"quarter":"2025-Q2","per":null,"pbr":0.45},{"quarter":"2025-Q3","per":null,"pbr":0.42},{"quarter":"2025-Q4","per":42.26,"pbr":0.53},{"quarter":"2026-Q1","per":15.83,"pbr":0.41},{"quarter":"2026-Q2","per":9.99,"pbr":0.47},{"quarter":"현재","per":8.33,"pbr":0.31}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":23970.6445,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":22943.332,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":16427.4941,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":15410.6484,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":16308.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":15357.4424,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":20050.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":15913.2979,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":18410.0,"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":"Technology","industry":"CONSUMER ELECTRONICS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":10.43,"eps":2297.22,"close":23970.64,"source":"reported"},{"date":"2024-07","per":9.35,"eps":2297.22,"close":21475.74,"source":"reported"},{"date":"2024-08","per":10.37,"eps":2297.22,"close":23823.88,"source":"reported"},{"date":"2024-09","per":16.77,"eps":1368.49,"close":22943.33,"source":"reported"},{"date":"2024-10","per":14.44,"eps":1368.49,"close":19763.55,"source":"reported"},{"date":"2024-11","per":13.05,"eps":1368.49,"close":17855.68,"source":"reported"},{"date":"2024-12","per":12.08,"eps":1359.86,"close":16427.49,"source":"reported"},{"date":"2025-01","per":15.68,"eps":1359.86,"close":21324.15,"source":"reported"},{"date":"2025-02","per":13.18,"eps":1359.86,"close":17928.08,"source":"reported"},{"date":"2025-03","per":24.9,"eps":618.79,"close":15410.65,"source":"reported"},{"date":"2025-04","per":25.69,"eps":618.79,"close":15894.39,"source":"reported"},{"date":"2025-05","per":24.38,"eps":618.79,"close":15084.86,"source":"reported"},{"date":"2025-12","per":42.26,"eps":474.48,"close":20050.0,"source":"reported"},{"date":"2026-01","per":46.47,"eps":474.48,"close":22050.0,"source":"reported"},{"date":"2026-02","per":41.52,"eps":474.48,"close":19700.0,"source":"reported"},{"date":"2026-03","per":15.83,"eps":1005.33,"close":15913.3,"source":"reported"},{"date":"2026-04","per":18.44,"eps":1005.33,"close":18542.28,"source":"reported"},{"date":"2026-05","per":18.59,"eps":1005.33,"close":18691.65,"source":"reported"},{"date":"2026-06","per":9.99,"eps":1842.73,"close":18410.0,"source":"reported"},{"date":"2026-07","per":9.4,"eps":1842.73,"close":17320.0,"source":"reported"},{"date":"2026-08","per":9.81,"eps":1842.73,"close":18080.0,"source":"reported"},{"date":"2026-09","per":9.77,"eps":1842.73,"close":18000.0,"source":"reported"},{"date":"2026-10","per":8.3,"eps":1842.73,"close":15290.0,"source":"reported"}],"trailing_per_history_meta":{"avg":18.29,"std":10.96,"upper_1sd":29.25,"lower_1sd":7.33,"current":8.3,"count":23},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":1.12,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"A","percentile":92,"summary":"배당성향 9%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":9.4,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":10.7,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.06,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.12,"summary":"배당수익률 1.12%","metrics":[{"name":"배당수익률","value":1.12,"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":"8.4배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"0.6%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:06:37.317550+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.005648647025539155,"dividend_yield":null,"eps":255.93,"revenue":155007375286.0,"operating_income":1867198440.0,"net_income":4402051815.0,"market_cap":null,"profit_margin":0.028398982995989003,"operating_margin":0.01204586837597167,"roa":0.0048969563804036305,"gross_margin":0.10201397032124442,"total_equity":779310832328.0,"total_assets":898936292881.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":18.97,"pbr":0.42,"roe":0.015230685352569509,"dividend_yield":1.12,"eps":686.03,"revenue":163137990337.0,"operating_income":6385710098.0,"net_income":11799688897.0,"market_cap":307400000000.0,"profit_margin":0.07232949770084184,"operating_margin":0.03914299841998059,"roa":0.012928907256129298,"gross_margin":0.11247209274857993,"total_equity":774731315358.0,"total_assets":912659412218.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.01513876136149678,"dividend_yield":null,"eps":665.72,"revenue":142115533359.0,"operating_income":-1155208341.0,"net_income":11450378312.0,"market_cap":null,"profit_margin":0.08057091326586406,"operating_margin":-0.008128656408598294,"roa":0.013122815125831515,"gross_margin":0.07553751017407812,"total_equity":756361636106.0,"total_assets":872555027424.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.005490390615743947,"dividend_yield":null,"eps":235.05,"revenue":142595486149.0,"operating_income":-683742065.0,"net_income":4042870327.0,"market_cap":null,"profit_margin":0.02835202176579102,"operating_margin":-0.004794976920135806,"roa":0.0047133361250378415,"gross_margin":0.07399939683205743,"total_equity":736353860763.0,"total_assets":857751329366.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.013738544437222553,"dividend_yield":null,"eps":-581.47,"revenue":144390996742.0,"operating_income":-9720474858.0,"net_income":-10001220057.0,"market_cap":null,"profit_margin":-0.06926484533429969,"operating_margin":-0.0673205052761613,"roa":-0.011868708256538407,"gross_margin":0.034103463042080756,"total_equity":727967951969.0,"total_assets":842654469284.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0035157546680462132,"dividend_yield":null,"eps":155.18,"revenue":161679738617.0,"operating_income":255893005.0,"net_income":2669150474.0,"market_cap":null,"profit_margin":0.016508874252468324,"operating_margin":0.0015827153556091525,"roa":0.0028885986138164634,"gross_margin":0.07235804206557465,"total_equity":759197021982.0,"total_assets":924029548873.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.004249675196546314,"dividend_yield":null,"eps":190.69,"revenue":136817695403.0,"operating_income":-4822460044.0,"net_income":3279829481.0,"market_cap":null,"profit_margin":0.023972260834676237,"operating_margin":-0.03524734157957654,"roa":0.003641584667920103,"gross_margin":0.06197217522211007,"total_equity":771783566816.0,"total_assets":900659954413.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.007906758163758219,"dividend_yield":null,"eps":-343.87,"revenue":147892867398.0,"operating_income":260513629.0,"net_income":-5914491948.0,"market_cap":null,"profit_margin":-0.03999173220492974,"operating_margin":0.001761502319776667,"roa":-0.006735471602194821,"gross_margin":0.08692025128842583,"total_equity":748029954313.0,"total_assets":878111036215.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.013924850540777358,"dividend_yield":null,"eps":616.79,"revenue":151493277752.0,"operating_income":2220181352.0,"net_income":10608846518.0,"market_cap":null,"profit_margin":0.07002849681137052,"operating_margin":0.014655312664331665,"roa":0.01169965456337656,"gross_margin":0.09941534896785986,"total_equity":761864300585.0,"total_assets":906765790437.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.020533809567475168,"dividend_yield":null,"eps":896.25,"revenue":178463354013.0,"operating_income":6126199749.0,"net_income":15415536964.0,"market_cap":null,"profit_margin":0.08637928525582383,"operating_margin":0.034327494195552005,"roa":0.016901784580113065,"gross_margin":0.10609777159416565,"total_equity":750739258263.0,"total_assets":912065639633.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.004580342305151009,"dividend_yield":null,"eps":199.32,"revenue":122813236587.0,"operating_income":659388403.0,"net_income":3428348911.0,"market_cap":null,"profit_margin":0.02791514177359362,"operating_margin":0.005369033675233321,"roa":0.003989479023266999,"gross_margin":0.09804920682527342,"total_equity":748491855542.0,"total_assets":859347521570.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.013359762559754367,"dividend_yield":null,"eps":584.86,"revenue":146090900231.0,"operating_income":5758635667.0,"net_income":10059655551.0,"market_cap":null,"profit_margin":0.06885887851394987,"operating_margin":0.03941816812610781,"roa":0.011593853504728312,"gross_margin":0.12861984136786628,"total_equity":752981612211.0,"total_assets":867671438741.0}],"current_price":15350.0,"change_pct":-2.29,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":9397.0},{"date":"2016-10-25","close":11377.0},{"date":"2016-10-26","close":10700.0},{"date":"2016-10-27","close":10350.0},{"date":"2016-10-28","close":9999.0},{"date":"2016-10-31","close":10124.0},{"date":"2016-11-01","close":10249.0},{"date":"2016-11-02","close":10049.0},{"date":"2016-11-03","close":10350.0},{"date":"2016-11-04","close":10375.0},{"date":"2016-11-07","close":10575.0},{"date":"2016-11-08","close":10450.0},{"date":"2016-11-09","close":10224.0},{"date":"2016-11-10","close":10550.0},{"date":"2016-11-11","close":10400.0},{"date":"2016-11-14","close":10600.0},{"date":"2016-11-15","close":11100.0},{"date":"2016-11-16","close":11200.0},{"date":"2016-11-17","close":11600.0},{"date":"2016-11-18","close":11950.0},{"date":"2016-11-21","close":11550.0},{"date":"2016-11-22","close":11700.0},{"date":"2016-11-23","close":11400.0},{"date":"2016-11-24","close":11400.0},{"date":"2016-11-25","close":11500.0},{"date":"2016-11-28","close":11100.0},{"date":"2016-11-29","close":11300.0},{"date":"2016-11-30","close":11000.0},{"date":"2016-12-01","close":11000.0},{"date":"2016-12-02","close":10700.0},{"date":"2016-12-05","close":10300.0},{"date":"2016-12-06","close":10200.0},{"date":"2016-12-07","close":9810.0},{"date":"2016-12-08","close":9980.0},{"date":"2016-12-09","close":9950.0},{"date":"2016-12-12","close":9720.0},{"date":"2016-12-13","close":9750.0},{"date":"2016-12-14","close":9750.0},{"date":"2016-12-15","close":9790.0},{"date":"2016-12-16","close":10100.0},{"date":"2016-12-19","close":10000.0},{"date":"2016-12-20","close":9960.0},{"date":"2016-12-21","close":9810.0},{"date":"2016-12-22","close":9860.0},{"date":"2016-12-23","close":9890.0},{"date":"2016-12-26","close":9850.0},{"date":"2016-12-27","close":9970.0},{"date":"2016-12-28","close":10150.0},{"date":"2016-12-29","close":10150.0},{"date":"2017-01-02","close":10000.0},{"date":"2017-01-03","close":10550.0},{"date":"2017-01-04","close":10500.0},{"date":"2017-01-05","close":10350.0},{"date":"2017-01-06","close":10550.0},{"date":"2017-01-09","close":10550.0},{"date":"2017-01-10","close":10250.0},{"date":"2017-01-11","close":10300.0},{"date":"2017-01-12","close":10300.0},{"date":"2017-01-13","close":10050.0},{"date":"2017-01-16","close":9850.0},{"date":"2017-01-17","close":9950.0},{"date":"2017-01-18","close":10100.0},{"date":"2017-01-19","close":10000.0},{"date":"2017-01-20","close":9900.0},{"date":"2017-01-23","close":9850.0},{"date":"2017-01-24","close":9740.0},{"date":"2017-01-25","close":10000.0},{"date":"2017-01-26","close":9880.0},{"date":"2017-01-31","close":9920.0},{"date":"2017-02-01","close":9930.0},{"date":"2017-02-02","close":9850.0},{"date":"2017-02-03","close":9900.0},{"date":"2017-02-06","close":10300.0},{"date":"2017-02-07","close":10300.0},{"date":"2017-02-08","close":10250.0},{"date":"2017-02-09","close":10450.0},{"date":"2017-02-10","close":10250.0},{"date":"2017-02-13","close":10050.0},{"date":"2017-02-14","close":10400.0},{"date":"2017-02-15","close":10350.0},{"date":"2017-02-16","close":11200.0},{"date":"2017-02-17","close":11350.0},{"date":"2017-02-20","close":11350.0},{"date":"2017-02-21","close":11100.0},{"date":"2017-02-22","close":11450.0},{"date":"2017-02-23","close":11400.0},{"date":"2017-02-24","close":11100.0},{"date":"2017-02-27","close":11150.0},{"date":"2017-02-28","close":11150.0},{"date":"2017-03-02","close":10800.0},{"date":"2017-03-03","close":10500.0},{"date":"2017-03-06","close":11400.0},{"date":"2017-03-07","close":11700.0},{"date":"2017-03-08","close":11700.0},{"date":"2017-03-09","close":11500.0},{"date":"2017-03-10","close":11900.0},{"date":"2017-03-13","close":11700.0},{"date":"2017-03-14","close":11500.0},{"date":"2017-03-15","close":11550.0},{"date":"2017-03-16","close":11600.0},{"date":"2017-03-17","close":11450.0},{"date":"2017-03-20","close":11550.0},{"date":"2017-03-21","close":11200.0},{"date":"2017-03-22","close":11400.0},{"date":"2017-03-23","close":11150.0},{"date":"2017-03-24","close":11050.0},{"date":"2017-03-27","close":11200.0},{"date":"2017-03-28","close":11300.0},{"date":"2017-03-29","close":10950.0},{"date":"2017-03-30","close":11250.0},{"date":"2017-03-31","close":11150.0},{"date":"2017-04-03","close":11200.0},{"date":"2017-04-04","close":11000.0},{"date":"2017-04-05","close":11250.0},{"date":"2017-04-06","close":11350.0},{"date":"2017-04-07","close":11500.0},{"date":"2017-04-10","close":11500.0},{"date":"2017-04-11","close":11900.0},{"date":"2017-04-12","close":12400.0},{"date":"2017-04-13","close":12250.0},{"date":"2017-04-14","close":12150.0},{"date":"2017-04-17","close":12200.0},{"date":"2017-04-18","close":12250.0},{"date":"2017-04-19","close":12100.0},{"date":"2017-04-20","close":11850.0},{"date":"2017-04-21","close":12100.0},{"date":"2017-04-24","close":11850.0},{"date":"2017-04-25","close":12050.0},{"date":"2017-04-26","close":12150.0},{"date":"2017-04-27","close":12150.0},{"date":"2017-04-28","close":12200.0},{"date":"2017-05-02","close":11750.0},{"date":"2017-05-04","close":11650.0},{"date":"2017-05-08","close":11900.0},{"date":"2017-05-10","close":11750.0},{"date":"2017-05-11","close":11800.0},{"date":"2017-05-12","close":11850.0},{"date":"2017-05-15","close":11950.0},{"date":"2017-05-16","close":11650.0},{"date":"2017-05-17","close":11800.0},{"date":"2017-05-18","close":11950.0},{"date":"2017-05-19","close":12000.0},{"date":"2017-05-22","close":11850.0},{"date":"2017-05-23","close":11800.0},{"date":"2017-05-24","close":11250.0},{"date":"2017-05-25","close":11150.0},{"date":"2017-05-26","close":11250.0},{"date":"2017-05-29","close":11400.0},{"date":"2017-05-30","close":11600.0},{"date":"2017-05-31","close":11450.0},{"date":"2017-06-01","close":11450.0},{"date":"2017-06-02","close":11550.0},{"date":"2017-06-05","close":11350.0},{"date":"2017-06-07","close":11500.0},{"date":"2017-06-08","close":11800.0},{"date":"2017-06-09","close":11700.0},{"date":"2017-06-12","close":11800.0},{"date":"2017-06-13","close":12000.0},{"date":"2017-06-14","close":12050.0},{"date":"2017-06-15","close":12100.0},{"date":"2017-06-16","close":12050.0},{"date":"2017-06-19","close":12050.0},{"date":"2017-06-20","close":12500.0},{"date":"2017-06-21","close":12100.0},{"date":"2017-06-22","close":12100.0},{"date":"2017-06-23","close":12150.0},{"date":"2017-06-26","close":12200.0},{"date":"2017-06-27","close":12250.0},{"date":"2017-06-28","close":12050.0},{"date":"2017-06-29","close":11900.0},{"date":"2017-06-30","close":11950.0},{"date":"2017-07-03","close":11750.0},{"date":"2017-07-04","close":11500.0},{"date":"2017-07-05","close":11500.0},{"date":"2017-07-06","close":11500.0},{"date":"2017-07-07","close":11700.0},{"date":"2017-07-10","close":11750.0},{"date":"2017-07-11","close":11650.0},{"date":"2017-07-12","close":11750.0},{"date":"2017-07-13","close":11700.0},{"date":"2017-07-14","close":11750.0},{"date":"2017-07-17","close":11700.0},{"date":"2017-07-18","close":11350.0},{"date":"2017-07-19","close":11350.0},{"date":"2017-07-20","close":11500.0},{"date":"2017-07-21","close":11600.0},{"date":"2017-07-24","close":11600.0},{"date":"2017-07-25","close":11500.0},{"date":"2017-07-26","close":11550.0},{"date":"2017-07-27","close":11550.0},{"date":"2017-07-28","close":11500.0},{"date":"2017-07-31","close":11750.0},{"date":"2017-08-01","close":11700.0},{"date":"2017-08-02","close":11850.0},{"date":"2017-08-03","close":11200.0},{"date":"2017-08-04","close":11150.0},{"date":"2017-08-07","close":11000.0},{"date":"2017-08-08","close":11200.0},{"date":"2017-08-09","close":11150.0},{"date":"2017-08-10","close":11100.0},{"date":"2017-08-11","close":10850.0},{"date":"2017-08-14","close":10900.0},{"date":"2017-08-16","close":11100.0},{"date":"2017-08-17","close":11150.0},{"date":"2017-08-18","close":11150.0},{"date":"2017-08-21","close":11100.0},{"date":"2017-08-22","close":11000.0},{"date":"2017-08-23","close":11200.0},{"date":"2017-08-24","close":11000.0},{"date":"2017-08-25","close":11000.0},{"date":"2017-08-28","close":10950.0},{"date":"2017-08-29","close":10800.0},{"date":"2017-08-30","close":11000.0},{"date":"2017-08-31","close":11050.0},{"date":"2017-09-01","close":11100.0},{"date":"2017-09-04","close":11050.0},{"date":"2017-09-05","close":11050.0},{"date":"2017-09-06","close":11150.0},{"date":"2017-09-07","close":11200.0},{"date":"2017-09-08","close":11250.0},{"date":"2017-09-11","close":11200.0},{"date":"2017-09-12","close":11000.0},{"date":"2017-09-13","close":10900.0},{"date":"2017-09-14","close":11050.0},{"date":"2017-09-15","close":11000.0},{"date":"2017-09-18","close":11100.0},{"date":"2017-09-19","close":11250.0},{"date":"2017-09-20","close":11400.0},{"date":"2017-09-21","close":11100.0},{"date":"2017-09-22","close":10800.0},{"date":"2017-09-25","close":10700.0},{"date":"2017-09-26","close":10900.0},{"date":"2017-09-27","close":10850.0},{"date":"2017-09-28","close":11000.0},{"date":"2017-09-29","close":11100.0},{"date":"2017-10-10","close":10950.0},{"date":"2017-10-11","close":11050.0},{"date":"2017-10-12","close":10950.0},{"date":"2017-10-13","close":10650.0},{"date":"2017-10-16","close":10600.0},{"date":"2017-10-17","close":10500.0},{"date":"2017-10-18","close":10450.0},{"date":"2017-10-19","close":10450.0},{"date":"2017-10-20","close":10450.0},{"date":"2017-10-23","close":10850.0},{"date":"2017-10-24","close":10550.0},{"date":"2017-10-25","close":10550.0},{"date":"2017-10-26","close":10300.0},{"date":"2017-10-27","close":10400.0},{"date":"2017-10-30","close":10450.0},{"date":"2017-10-31","close":10500.0},{"date":"2017-11-01","close":10700.0},{"date":"2017-11-02","close":10600.0},{"date":"2017-11-03","close":10550.0},{"date":"2017-11-06","close":10450.0},{"date":"2017-11-07","close":10400.0},{"date":"2017-11-08","close":10450.0},{"date":"2017-11-09","close":10550.0},{"date":"2017-11-10","close":10400.0},{"date":"2017-11-13","close":10400.0},{"date":"2017-11-14","close":10550.0},{"date":"2017-11-15","close":10500.0},{"date":"2017-11-16","close":10350.0},{"date":"2017-11-17","close":10550.0},{"date":"2017-11-20","close":10700.0},{"date":"2017-11-21","close":10600.0},{"date":"2017-11-22","close":10550.0},{"date":"2017-11-23","close":10800.0},{"date":"2017-11-24","close":10850.0},{"date":"2017-11-27","close":10800.0},{"date":"2017-11-28","close":10850.0},{"date":"2017-11-29","close":10900.0},{"date":"2017-11-30","close":10700.0},{"date":"2017-12-01","close":10500.0},{"date":"2017-12-04","close":10750.0},{"date":"2017-12-05","close":10900.0},{"date":"2017-12-06","close":10750.0},{"date":"2017-12-07","close":10600.0},{"date":"2017-12-08","close":10350.0},{"date":"2017-12-11","close":10550.0},{"date":"2017-12-12","close":10500.0},{"date":"2017-12-13","close":10550.0},{"date":"2017-12-14","close":10500.0},{"date":"2017-12-15","close":10500.0},{"date":"2017-12-18","close":10450.0},{"date":"2017-12-19","close":10450.0},{"date":"2017-12-20","close":10450.0},{"date":"2017-12-21","close":10400.0},{"date":"2017-12-22","close":10550.0},{"date":"2017-12-26","close":10650.0},{"date":"2017-12-27","close":10700.0},{"date":"2017-12-28","close":10700.0},{"date":"2018-01-02","close":9437.3389},{"date":"2018-01-03","close":9437.3389},{"date":"2018-01-04","close":9349.1396},{"date":"2018-01-05","close":9305.04},{"date":"2018-01-08","close":9260.9434},{"date":"2018-01-09","close":9172.7402},{"date":"2018-01-10","close":9172.7402},{"date":"2018-01-11","close":9172.7402},{"date":"2018-01-12","close":9084.542},{"date":"2018-01-15","close":9040.4424},{"date":"2018-01-16","close":8996.3438},{"date":"2018-01-17","close":8952.2422},{"date":"2018-01-18","close":9040.4424},{"date":"2018-01-19","close":8952.2422},{"date":"2018-01-22","close":8996.3438},{"date":"2018-01-23","close":9084.542},{"date":"2018-01-24","close":9128.6416},{"date":"2018-01-25","close":9260.9434},{"date":"2018-01-26","close":9260.9434},{"date":"2018-01-29","close":9349.1396},{"date":"2018-01-30","close":9349.1396},{"date":"2018-01-31","close":9393.2393},{"date":"2018-02-01","close":9613.7383},{"date":"2018-02-02","close":9746.04},{"date":"2018-02-05","close":9746.04},{"date":"2018-02-06","close":9878.3369},{"date":"2018-02-07","close":9481.4424},{"date":"2018-02-08","close":9613.7383},{"date":"2018-02-09","close":9525.541},{"date":"2018-02-12","close":9613.7383},{"date":"2018-02-13","close":9613.7383},{"date":"2018-02-14","close":9701.9395},{"date":"2018-02-19","close":9834.2373},{"date":"2018-02-20","close":9657.8379},{"date":"2018-02-21","close":9790.1377},{"date":"2018-02-22","close":9834.2373},{"date":"2018-02-23","close":9746.04},{"date":"2018-02-26","close":9569.6396},{"date":"2018-02-27","close":9569.6396},{"date":"2018-02-28","close":9657.8379},{"date":"2018-03-02","close":9525.541},{"date":"2018-03-05","close":9260.9434},{"date":"2018-03-06","close":9481.4424},{"date":"2018-03-07","close":9481.4424},{"date":"2018-03-08","close":9437.3389},{"date":"2018-03-09","close":9437.3389},{"date":"2018-03-12","close":9349.1396},{"date":"2018-03-13","close":9260.9434},{"date":"2018-03-14","close":9349.1396},{"date":"2018-03-15","close":9349.1396},{"date":"2018-03-16","close":9349.1396},{"date":"2018-03-19","close":9216.8447},{"date":"2018-03-20","close":9128.6416},{"date":"2018-03-21","close":9084.542},{"date":"2018-03-22","close":9128.6416},{"date":"2018-03-23","close":8908.1426},{"date":"2018-03-26","close":8996.3438},{"date":"2018-03-27","close":8952.2422},{"date":"2018-03-28","close":8784.665},{"date":"2018-03-29","close":8864.0449},{"date":"2018-03-30","close":8864.0449},{"date":"2018-04-02","close":8811.123},{"date":"2018-04-03","close":8811.123},{"date":"2018-04-04","close":8811.123},{"date":"2018-04-05","close":8819.9434},{"date":"2018-04-06","close":8793.4854},{"date":"2018-04-09","close":8652.3652},{"date":"2018-04-10","close":8590.626},{"date":"2018-04-11","close":8714.1016},{"date":"2018-04-12","close":8740.5654},{"date":"2018-04-13","close":8581.8057},{"date":"2018-04-16","close":8555.3467},{"date":"2018-04-17","close":8581.8057},{"date":"2018-04-18","close":8608.2656},{"date":"2018-04-19","close":8670.0059},{"date":"2018-04-20","close":8634.7246},{"date":"2018-04-23","close":8467.1465},{"date":"2018-04-24","close":8326.0283},{"date":"2018-04-25","close":8229.0068},{"date":"2018-04-26","close":8237.8271},{"date":"2018-04-27","close":8246.6494},{"date":"2018-04-30","close":8158.4458},{"date":"2018-05-02","close":8052.6099},{"date":"2018-05-03","close":8105.5283},{"date":"2018-05-04","close":7990.8687},{"date":"2018-05-08","close":7964.4106},{"date":"2018-05-09","close":7937.9482},{"date":"2018-05-10","close":7849.75},{"date":"2018-05-11","close":8008.5073},{"date":"2018-05-14","close":8176.0894},{"date":"2018-05-15","close":8299.5684},{"date":"2018-05-16","close":8026.1504},{"date":"2018-05-17","close":8034.9683},{"date":"2018-05-18","close":8034.9683},{"date":"2018-05-21","close":8052.6099},{"date":"2018-05-23","close":8087.8901},{"date":"2018-05-24","close":7999.6885},{"date":"2018-05-25","close":7858.5708},{"date":"2018-05-28","close":8052.6099},{"date":"2018-05-29","close":8193.7275},{"date":"2018-05-30","close":8034.9683},{"date":"2018-05-31","close":8008.5073},{"date":"2018-06-01","close":7999.6885},{"date":"2018-06-04","close":7929.1279},{"date":"2018-06-05","close":7937.9482},{"date":"2018-06-07","close":7964.4106},{"date":"2018-06-08","close":7929.1279},{"date":"2018-06-11","close":7964.4106},{"date":"2018-06-12","close":7973.23},{"date":"2018-06-14","close":7937.9482},{"date":"2018-06-15","close":7849.75},{"date":"2018-06-18","close":7999.6885},{"date":"2018-06-19","close":7937.9482},{"date":"2018-06-20","close":7876.2095},{"date":"2018-06-21","close":7752.7324},{"date":"2018-06-22","close":7708.6309},{"date":"2018-06-25","close":7893.8491},{"date":"2018-06-26","close":7893.8491},{"date":"2018-06-27","close":7990.8687},{"date":"2018-06-28","close":8044.0811},{"date":"2018-06-29","close":7902.1812},{"date":"2018-07-02","close":7698.1973},{"date":"2018-07-03","close":7609.5054},{"date":"2018-07-04","close":7467.6055},{"date":"2018-07-05","close":7387.7842},{"date":"2018-07-06","close":7582.9004},{"date":"2018-07-09","close":7671.5889},{"date":"2018-07-10","close":7857.835},{"date":"2018-07-11","close":7964.2632},{"date":"2018-07-12","close":8017.4761},{"date":"2018-07-13","close":8008.6079},{"date":"2018-07-16","close":7990.8696},{"date":"2018-07-17","close":8132.7725},{"date":"2018-07-18","close":8132.7725},{"date":"2018-07-19","close":8115.0337},{"date":"2018-07-20","close":8106.1646},{"date":"2018-07-23","close":7902.1812},{"date":"2018-07-24","close":7875.5737},{"date":"2018-07-25","close":7893.3115},{"date":"2018-07-26","close":7937.6553},{"date":"2018-07-27","close":7990.8696},{"date":"2018-07-30","close":8008.6079},{"date":"2018-07-31","close":8052.9502},{"date":"2018-08-01","close":8088.4263},{"date":"2018-08-02","close":8177.1157},{"date":"2018-08-03","close":8292.4131},{"date":"2018-08-06","close":8283.543},{"date":"2018-08-07","close":8310.1494},{"date":"2018-08-08","close":8150.5088},{"date":"2018-08-09","close":8185.9844},{"date":"2018-08-10","close":8044.0811},{"date":"2018-08-13","close":7822.3604},{"date":"2018-08-14","close":7937.6553},{"date":"2018-08-16","close":7884.4419},{"date":"2018-08-17","close":7973.1294},{"date":"2018-08-20","close":8168.2466},{"date":"2018-08-21","close":8141.6387},{"date":"2018-08-22","close":8185.9844},{"date":"2018-08-23","close":8248.0654},{"date":"2018-08-24","close":8203.7197},{"date":"2018-08-27","close":8079.5566},{"date":"2018-08-28","close":8132.7725},{"date":"2018-08-29","close":8150.5088},{"date":"2018-08-30","close":8230.3291},{"date":"2018-08-31","close":8221.46},{"date":"2018-09-03","close":8052.9502},{"date":"2018-09-04","close":8061.8213},{"date":"2018-09-05","close":8070.6899},{"date":"2018-09-06","close":8150.5088},{"date":"2018-09-07","close":7981.9985},{"date":"2018-09-10","close":8150.5088},{"date":"2018-09-11","close":8194.8525},{"date":"2018-09-12","close":8035.2124},{"date":"2018-09-13","close":8035.2124},{"date":"2018-09-14","close":7937.6553},{"date":"2018-09-17","close":7831.229},{"date":"2018-09-18","close":7804.6235},{"date":"2018-09-19","close":7902.1812},{"date":"2018-09-20","close":7804.6235},{"date":"2018-09-21","close":7875.5737},{"date":"2018-09-27","close":7831.229},{"date":"2018-09-28","close":7848.9678},{"date":"2018-10-01","close":7831.229},{"date":"2018-10-02","close":7778.0151},{"date":"2018-10-04","close":7574.0317},{"date":"2018-10-05","close":7627.2446},{"date":"2018-10-08","close":7503.0796},{"date":"2018-10-10","close":7405.5225},{"date":"2018-10-11","close":7219.2764},{"date":"2018-10-12","close":7290.2266},{"date":"2018-10-15","close":7192.6694},{"date":"2018-10-16","close":7307.9644},{"date":"2018-10-17","close":7316.833},{"date":"2018-10-18","close":7440.9976},{"date":"2018-10-19","close":7529.6875},{"date":"2018-10-22","close":7529.6875},{"date":"2018-10-23","close":7290.2266},{"date":"2018-10-24","close":7201.5371},{"date":"2018-10-25","close":7166.0625},{"date":"2018-10-26","close":7050.7671},{"date":"2018-10-29","close":6731.4863},{"date":"2018-10-30","close":6820.1753},{"date":"2018-10-31","close":6891.127},{"date":"2018-11-01","close":6997.5532},{"date":"2018-11-02","close":7263.6201},{"date":"2018-11-05","close":7237.0132},{"date":"2018-11-06","close":7778.0151},{"date":"2018-11-07","close":8735.8545},{"date":"2018-11-08","close":9312.335},{"date":"2018-11-09","close":9179.2988},{"date":"2018-11-12","close":9267.9902},{"date":"2018-11-13","close":9667.0879},{"date":"2018-11-14","close":9578.4023},{"date":"2018-11-15","close":9489.7119},{"date":"2018-11-16","close":10021.8457},{"date":"2018-11-19","close":9312.335},{"date":"2018-11-20","close":9179.2988},{"date":"2018-11-21","close":9667.0879},{"date":"2018-11-22","close":10287.9102},{"date":"2018-11-23","close":10465.291},{"date":"2018-11-26","close":10287.9102},{"date":"2018-11-27","close":9977.5},{"date":"2018-11-28","close":10243.5674},{"date":"2018-11-29","close":10199.2246},{"date":"2018-11-30","close":10465.291},{"date":"2018-12-03","close":10110.5342},{"date":"2018-12-04","close":10332.2539},{"date":"2018-12-05","close":10642.666},{"date":"2018-12-06","close":10066.1885},{"date":"2018-12-07","close":10509.6348},{"date":"2018-12-10","close":10598.3203},{"date":"2018-12-11","close":10598.3203},{"date":"2018-12-12","close":10953.0781},{"date":"2018-12-13","close":10687.0127},{"date":"2018-12-14","close":10687.0127},{"date":"2018-12-17","close":10199.2246},{"date":"2018-12-18","close":10021.8457},{"date":"2018-12-19","close":9977.5},{"date":"2018-12-20","close":9844.4668},{"date":"2018-12-21","close":9844.4668},{"date":"2018-12-24","close":10509.6348},{"date":"2018-12-26","close":10465.291},{"date":"2018-12-27","close":10375.458},{"date":"2018-12-28","close":10330.5439},{"date":"2019-01-02","close":10734.7832},{"date":"2019-01-03","close":10330.5439},{"date":"2019-01-04","close":10420.3721},{"date":"2019-01-07","close":10105.9668},{"date":"2019-01-08","close":9971.2197},{"date":"2019-01-09","close":10734.7832},{"date":"2019-01-10","close":10824.6133},{"date":"2019-01-11","close":10959.3594},{"date":"2019-01-14","close":11094.1064},{"date":"2019-01-15","close":11183.9346},{"date":"2019-01-16","close":11678.0039},{"date":"2019-01-17","close":11228.8506},{"date":"2019-01-18","close":11588.1758},{"date":"2019-01-21","close":12082.2432},{"date":"2019-01-22","close":11767.8359},{"date":"2019-01-23","close":12755.9736},{"date":"2019-01-24","close":12980.5527},{"date":"2019-01-25","close":12890.7197},{"date":"2019-01-28","close":12755.9736},{"date":"2019-01-29","close":13070.3838},{"date":"2019-01-30","close":13205.1289},{"date":"2019-01-31","close":13294.96},{"date":"2019-02-01","close":13070.3838},{"date":"2019-02-07","close":12845.8057},{"date":"2019-02-08","close":12755.9736},{"date":"2019-02-11","close":12980.5527},{"date":"2019-02-12","close":12800.8906},{"date":"2019-02-13","close":12845.8057},{"date":"2019-02-14","close":12890.7197},{"date":"2019-02-15","close":13025.4678},{"date":"2019-02-18","close":12666.1455},{"date":"2019-02-19","close":12216.9893},{"date":"2019-02-20","close":12037.3271},{"date":"2019-02-21","close":12082.2432},{"date":"2019-02-22","close":11812.752},{"date":"2019-02-25","close":11767.8359},{"date":"2019-02-26","close":11812.752},{"date":"2019-02-27","close":11722.9199},{"date":"2019-02-28","close":11183.9346},{"date":"2019-03-04","close":11633.0898},{"date":"2019-03-05","close":11588.1758},{"date":"2019-03-06","close":11318.6807},{"date":"2019-03-07","close":11498.3438},{"date":"2019-03-08","close":11408.5107},{"date":"2019-03-11","close":11273.7676},{"date":"2019-03-12","close":11588.1758},{"date":"2019-03-13","close":11722.9199},{"date":"2019-03-14","close":11767.8359},{"date":"2019-03-15","close":11363.5957},{"date":"2019-03-18","close":11543.2598},{"date":"2019-03-19","close":11498.3438},{"date":"2019-03-20","close":11498.3438},{"date":"2019-03-21","close":11408.5107},{"date":"2019-03-22","close":10959.3594},{"date":"2019-03-25","close":10959.3594},{"date":"2019-03-26","close":11004.2754},{"date":"2019-03-27","close":11094.1064},{"date":"2019-03-28","close":11094.1064},{"date":"2019-03-29","close":10689.8662},{"date":"2019-04-01","close":10600.0371},{"date":"2019-04-02","close":10555.1201},{"date":"2019-04-03","close":10689.8662},{"date":"2019-04-04","close":10150.8828},{"date":"2019-04-05","close":10195.7969},{"date":"2019-04-08","close":11183.9346},{"date":"2019-04-09","close":11094.1064},{"date":"2019-04-10","close":10959.3594},{"date":"2019-04-11","close":12082.2432},{"date":"2019-04-12","close":12172.0732},{"date":"2019-04-15","close":12531.3975},{"date":"2019-04-16","close":12306.8213},{"date":"2019-04-17","close":12396.6523},{"date":"2019-04-18","close":12486.4834},{"date":"2019-04-19","close":12980.5527},{"date":"2019-04-22","close":13609.3662},{"date":"2019-04-23","close":13564.4512},{"date":"2019-04-24","close":14058.5225},{"date":"2019-04-25","close":14193.2676},{"date":"2019-04-26","close":14283.0977},{"date":"2019-04-29","close":14732.2539},{"date":"2019-04-30","close":14687.3359},{"date":"2019-05-02","close":15450.9004},{"date":"2019-05-03","close":16124.6299},{"date":"2019-05-07","close":15720.3896},{"date":"2019-05-08","close":15271.2393},{"date":"2019-05-09","close":15001.7441},{"date":"2019-05-10","close":15495.8145},{"date":"2019-05-13","close":14148.3516},{"date":"2019-05-14","close":14552.5908},{"date":"2019-05-15","close":16528.8672},{"date":"2019-05-16","close":16079.7148},{"date":"2019-05-17","close":15001.7441},{"date":"2019-05-20","close":14417.8447},{"date":"2019-05-21","close":16349.208},{"date":"2019-05-22","close":15405.9863},{"date":"2019-05-23","close":17157.6836},{"date":"2019-05-24","close":16394.1211},{"date":"2019-05-27","close":16483.9531},{"date":"2019-05-28","close":15855.1348},{"date":"2019-05-29","close":15316.1543},{"date":"2019-05-30","close":14956.8301},{"date":"2019-05-31","close":14462.7607},{"date":"2019-06-03","close":15316.1543},{"date":"2019-06-04","close":15495.8145},{"date":"2019-06-05","close":16394.1211},{"date":"2019-06-07","close":18639.8926},{"date":"2019-06-10","close":17831.416},{"date":"2019-06-11","close":17561.9199},{"date":"2019-06-12","close":16798.3633},{"date":"2019-06-13","close":16933.1074},{"date":"2019-06-14","close":16483.9531},{"date":"2019-06-17","close":16843.2773},{"date":"2019-06-18","close":16753.4453},{"date":"2019-06-19","close":16708.5332},{"date":"2019-06-20","close":16888.1934},{"date":"2019-06-21","close":17247.5156},{"date":"2019-06-24","close":15900.0518},{"date":"2019-06-25","close":15271.2393},{"date":"2019-06-26","close":15136.4932},{"date":"2019-06-27","close":15406.7852},{"date":"2019-06-28","close":15136.4912},{"date":"2019-07-01","close":14595.9023},{"date":"2019-07-02","close":14640.9531},{"date":"2019-07-03","close":14640.9531},{"date":"2019-07-04","close":14415.7061},{"date":"2019-07-05","close":14010.2637},{"date":"2019-07-08","close":13379.5762},{"date":"2019-07-09","close":14145.4102},{"date":"2019-07-10","close":14055.3135},{"date":"2019-07-11","close":14055.3135},{"date":"2019-07-12","close":14415.7061},{"date":"2019-07-15","close":13694.9209},{"date":"2019-07-16","close":13334.5283},{"date":"2019-07-17","close":13289.4785},{"date":"2019-07-18","close":13424.6279},{"date":"2019-07-19","close":13875.1152},{"date":"2019-07-22","close":13334.5283},{"date":"2019-07-23","close":12974.1377},{"date":"2019-07-24","close":12884.0371},{"date":"2019-07-25","close":13154.332},{"date":"2019-07-26","close":13244.4297},{"date":"2019-07-29","close":12253.3486},{"date":"2019-07-30","close":12433.5479},{"date":"2019-07-31","close":13424.6279},{"date":"2019-08-01","close":13064.2334},{"date":"2019-08-02","close":13379.5762},{"date":"2019-08-05","close":12703.8418},{"date":"2019-08-06","close":12343.4492},{"date":"2019-08-07","close":12568.6934},{"date":"2019-08-08","close":12703.8418},{"date":"2019-08-09","close":12208.2988},{"date":"2019-08-12","close":12388.4961},{"date":"2019-08-13","close":12884.0371},{"date":"2019-08-14","close":13334.5283},{"date":"2019-08-16","close":13694.9209},{"date":"2019-08-19","close":13109.2832},{"date":"2019-08-20","close":13199.3809},{"date":"2019-08-21","close":13424.6279},{"date":"2019-08-22","close":12974.1377},{"date":"2019-08-23","close":12974.1377},{"date":"2019-08-26","close":12073.1523},{"date":"2019-08-27","close":11757.8096},{"date":"2019-08-28","close":11757.8096},{"date":"2019-08-29","close":11442.4648},{"date":"2019-08-30","close":11577.6143},{"date":"2019-09-02","close":11577.6143},{"date":"2019-09-03","close":11487.5166},{"date":"2019-09-04","close":12118.2021},{"date":"2019-09-05","close":12343.4492},{"date":"2019-09-06","close":12163.2539},{"date":"2019-09-09","close":11802.8594},{"date":"2019-09-10","close":11938.0049},{"date":"2019-09-11","close":11802.8594},{"date":"2019-09-16","close":11802.8594},{"date":"2019-09-17","close":11757.8096},{"date":"2019-09-18","close":11757.8096},{"date":"2019-09-19","close":12118.2021},{"date":"2019-09-20","close":11802.8594},{"date":"2019-09-23","close":11938.0049},{"date":"2019-09-24","close":11938.0049},{"date":"2019-09-25","close":11622.6641},{"date":"2019-09-26","close":11487.5166},{"date":"2019-09-27","close":11442.4648},{"date":"2019-09-30","close":11397.416},{"date":"2019-10-01","close":11532.5654},{"date":"2019-10-02","close":11172.1729},{"date":"2019-10-04","close":10946.9268},{"date":"2019-10-07","close":10676.6318},{"date":"2019-10-08","close":10676.6318},{"date":"2019-10-10","close":10586.5342},{"date":"2019-10-11","close":10541.4844},{"date":"2019-10-14","close":10496.4385},{"date":"2019-10-15","close":11172.1729},{"date":"2019-10-16","close":11127.124},{"date":"2019-10-17","close":10946.9268},{"date":"2019-10-18","close":11667.7129},{"date":"2019-10-21","close":13154.332},{"date":"2019-10-22","close":13064.2334},{"date":"2019-10-23","close":13199.3809},{"date":"2019-10-24","close":12974.1377},{"date":"2019-10-25","close":13199.3809},{"date":"2019-10-28","close":12793.9375},{"date":"2019-10-29","close":12703.8418},{"date":"2019-10-30","close":12523.6465},{"date":"2019-10-31","close":12388.4961},{"date":"2019-11-01","close":12253.3486},{"date":"2019-11-04","close":12388.4961},{"date":"2019-11-05","close":12523.6465},{"date":"2019-11-06","close":12974.1377},{"date":"2019-11-07","close":12793.9375},{"date":"2019-11-08","close":13334.5283},{"date":"2019-11-11","close":12748.8887},{"date":"2019-11-12","close":12884.0371},{"date":"2019-11-13","close":13289.4785},{"date":"2019-11-14","close":12884.0371},{"date":"2019-11-15","close":12748.8887},{"date":"2019-11-18","close":12523.6465},{"date":"2019-11-19","close":14010.2637},{"date":"2019-11-20","close":13064.2334},{"date":"2019-11-21","close":12208.2988},{"date":"2019-11-22","close":11847.9092},{"date":"2019-11-25","close":11983.0566},{"date":"2019-11-26","close":12118.2021},{"date":"2019-11-27","close":11712.7598},{"date":"2019-11-28","close":11532.5654},{"date":"2019-11-29","close":11037.0264},{"date":"2019-12-02","close":11127.124},{"date":"2019-12-03","close":11307.3213},{"date":"2019-12-04","close":11082.0723},{"date":"2019-12-05","close":10856.8301},{"date":"2019-12-06","close":11217.2188},{"date":"2019-12-09","close":11262.2705},{"date":"2019-12-10","close":11442.4648},{"date":"2019-12-11","close":11172.1729},{"date":"2019-12-12","close":11532.5654},{"date":"2019-12-13","close":11487.5166},{"date":"2019-12-16","close":11352.3682},{"date":"2019-12-17","close":11487.5166},{"date":"2019-12-18","close":11532.5654},{"date":"2019-12-19","close":11442.4648},{"date":"2019-12-20","close":11532.5654},{"date":"2019-12-23","close":11397.416},{"date":"2019-12-24","close":11442.4648},{"date":"2019-12-26","close":11667.7129},{"date":"2019-12-27","close":11804.9805},{"date":"2019-12-30","close":11804.9805},{"date":"2020-01-02","close":12171.0254},{"date":"2020-01-03","close":11896.4902},{"date":"2020-01-06","close":11301.667},{"date":"2020-01-07","close":11438.9346},{"date":"2020-01-08","close":10706.8418},{"date":"2020-01-09","close":11118.6436},{"date":"2020-01-10","close":11210.1562},{"date":"2020-01-13","close":11255.9102},{"date":"2020-01-14","close":11484.6914},{"date":"2020-01-15","close":11484.6914},{"date":"2020-01-16","close":11621.9541},{"date":"2020-01-17","close":11667.7139},{"date":"2020-01-20","close":11484.6914},{"date":"2020-01-21","close":11118.6436},{"date":"2020-01-22","close":11393.1777},{"date":"2020-01-23","close":11210.1562},{"date":"2020-01-28","close":10661.0869},{"date":"2020-01-29","close":10661.0869},{"date":"2020-01-30","close":10249.2861},{"date":"2020-01-31","close":10157.7725},{"date":"2020-02-03","close":10020.5059},{"date":"2020-02-04","close":10203.5293},{"date":"2020-02-05","close":10203.5293},{"date":"2020-02-06","close":10798.3545},{"date":"2020-02-07","close":10432.3076},{"date":"2020-02-10","close":11210.1562},{"date":"2020-02-11","close":11759.2246},{"date":"2020-02-12","close":11850.7354},{"date":"2020-02-13","close":11850.7354},{"date":"2020-02-14","close":12354.0479},{"date":"2020-02-17","close":12903.1172},{"date":"2020-02-18","close":12903.1172},{"date":"2020-02-19","close":12948.8721},{"date":"2020-02-20","close":12857.3623},{"date":"2020-02-21","close":12537.0713},{"date":"2020-02-24","close":12079.5127},{"date":"2020-02-25","close":12354.0479},{"date":"2020-02-26","close":12354.0479},{"date":"2020-02-27","close":11621.9541},{"date":"2020-02-28","close":10798.3545},{"date":"2020-03-02","close":11027.1318},{"date":"2020-03-03","close":11164.3994},{"date":"2020-03-04","close":11255.9102},{"date":"2020-03-05","close":11667.7139},{"date":"2020-03-06","close":11255.9102},{"date":"2020-03-09","close":11255.9102},{"date":"2020-03-10","close":10523.8193},{"date":"2020-03-11","close":9928.9941},{"date":"2020-03-12","close":9928.9941},{"date":"2020-03-13","close":8858.3115},{"date":"2020-03-16","close":8602.0781},{"date":"2020-03-17","close":8354.999},{"date":"2020-03-18","close":7650.3589},{"date":"2020-03-19","close":6643.7324},{"date":"2020-03-20","close":7412.4287},{"date":"2020-03-23","close":6771.8481},{"date":"2020-03-24","close":7513.0918},{"date":"2020-03-25","close":8144.5205},{"date":"2020-03-26","close":7961.498},{"date":"2020-03-27","close":8281.7891},{"date":"2020-03-30","close":8592.9268},{"date":"2020-03-31","close":9132.8467},{"date":"2020-04-01","close":8830.8574},{"date":"2020-04-02","close":8904.0654},{"date":"2020-04-03","close":8711.8916},{"date":"2020-04-06","close":9105.3916},{"date":"2020-04-07","close":9425.6807},{"date":"2020-04-08","close":9745.9717},{"date":"2020-04-09","close":9791.7275},{"date":"2020-04-10","close":9562.9473},{"date":"2020-04-13","close":9041.334},{"date":"2020-04-14","close":9562.9473},{"date":"2020-04-16","close":9471.4375},{"date":"2020-04-17","close":10249.2861},{"date":"2020-04-20","close":10249.2861},{"date":"2020-04-21","close":9700.2168},{"date":"2020-04-22","close":9837.4814},{"date":"2020-04-23","close":10020.5059},{"date":"2020-04-24","close":9654.46},{"date":"2020-04-27","close":10249.2861},{"date":"2020-04-28","close":10020.5059},{"date":"2020-04-29","close":10020.5059},{"date":"2020-05-04","close":9837.4814},{"date":"2020-05-06","close":9883.2402},{"date":"2020-05-07","close":10157.7725},{"date":"2020-05-08","close":10615.3291},{"date":"2020-05-11","close":10386.5518},{"date":"2020-05-12","close":9791.7275},{"date":"2020-05-13","close":9700.2168},{"date":"2020-05-14","close":9334.1689},{"date":"2020-05-15","close":9745.9717},{"date":"2020-05-18","close":9791.7275},{"date":"2020-05-19","close":10112.0176},{"date":"2020-05-20","close":10066.2627},{"date":"2020-05-21","close":10066.2627},{"date":"2020-05-22","close":9700.2168},{"date":"2020-05-25","close":9745.9717},{"date":"2020-05-26","close":9700.2168},{"date":"2020-05-27","close":9745.9717},{"date":"2020-05-28","close":9425.6807},{"date":"2020-05-29","close":9471.4375},{"date":"2020-06-01","close":9700.2168},{"date":"2020-06-02","close":9608.7041},{"date":"2020-06-03","close":9791.7275},{"date":"2020-06-04","close":10615.3291},{"date":"2020-06-05","close":11484.6914},{"date":"2020-06-08","close":11713.4668},{"date":"2020-06-09","close":11347.4219},{"date":"2020-06-10","close":10844.1084},{"date":"2020-06-11","close":10478.0615},{"date":"2020-06-12","close":10157.7725},{"date":"2020-06-15","close":9517.1914},{"date":"2020-06-16","close":10020.5059},{"date":"2020-06-17","close":9883.2402},{"date":"2020-06-18","close":10066.2627},{"date":"2020-06-19","close":10844.1084},{"date":"2020-06-22","close":10615.3291},{"date":"2020-06-23","close":10615.3291},{"date":"2020-06-24","close":11072.8867},{"date":"2020-06-25","close":10661.0869},{"date":"2020-06-26","close":10478.0615},{"date":"2020-06-29","close":10156.3682},{"date":"2020-06-30","close":10156.3682},{"date":"2020-07-01","close":10018.499},{"date":"2020-07-02","close":10018.499},{"date":"2020-07-03","close":10110.4111},{"date":"2020-07-06","close":10202.3242},{"date":"2020-07-07","close":10110.4111},{"date":"2020-07-08","close":10156.3682},{"date":"2020-07-09","close":10707.8467},{"date":"2020-07-10","close":10432.1055},{"date":"2020-07-13","close":10661.8896},{"date":"2020-07-14","close":10386.1484},{"date":"2020-07-15","close":10753.8008},{"date":"2020-07-16","close":10615.9326},{"date":"2020-07-17","close":10891.6709},{"date":"2020-07-20","close":10937.627},{"date":"2020-07-21","close":10891.6709},{"date":"2020-07-22","close":10799.7588},{"date":"2020-07-23","close":10478.0615},{"date":"2020-07-24","close":10386.1484},{"date":"2020-07-27","close":10524.0195},{"date":"2020-07-28","close":11259.3223},{"date":"2020-07-29","close":11581.0176},{"date":"2020-07-30","close":12959.709},{"date":"2020-07-31","close":13097.5781},{"date":"2020-08-03","close":14108.6201},{"date":"2020-08-04","close":13649.0566},{"date":"2020-08-05","close":12913.752},{"date":"2020-08-06","close":12821.8398},{"date":"2020-08-07","close":13005.665},{"date":"2020-08-10","close":13786.9258},{"date":"2020-08-11","close":13832.8809},{"date":"2020-08-12","close":14292.4473},{"date":"2020-08-13","close":14614.1416},{"date":"2020-08-14","close":14522.2285},{"date":"2020-08-18","close":13281.4053},{"date":"2020-08-19","close":13511.1865},{"date":"2020-08-20","close":12270.3643},{"date":"2020-08-21","close":12683.9727},{"date":"2020-08-24","close":12683.9727},{"date":"2020-08-25","close":12592.0586},{"date":"2020-08-26","close":13281.4053},{"date":"2020-08-27","close":13511.1865},{"date":"2020-08-28","close":14108.6201},{"date":"2020-08-31","close":14062.6641},{"date":"2020-09-01","close":14016.708},{"date":"2020-09-02","close":14614.1416},{"date":"2020-09-03","close":15579.2266},{"date":"2020-09-04","close":16544.3105},{"date":"2020-09-07","close":16544.3105},{"date":"2020-09-08","close":16820.0488},{"date":"2020-09-09","close":16682.1816},{"date":"2020-09-10","close":16774.0938},{"date":"2020-09-11","close":16728.1348},{"date":"2020-09-14","close":16360.4873},{"date":"2020-09-15","close":16360.4873},{"date":"2020-09-16","close":15854.9648},{"date":"2020-09-17","close":15211.5742},{"date":"2020-09-18","close":15349.4453},{"date":"2020-09-21","close":14430.3164},{"date":"2020-09-22","close":14154.5762},{"date":"2020-09-23","close":14706.0547},{"date":"2020-09-24","close":14797.9668},{"date":"2020-09-25","close":15027.749},{"date":"2020-09-28","close":15073.707},{"date":"2020-09-29","close":15625.1807},{"date":"2020-10-05","close":15763.0498},{"date":"2020-10-06","close":15441.3584},{"date":"2020-10-07","close":15763.0498},{"date":"2020-10-08","close":15533.2705},{"date":"2020-10-12","close":15533.2705},{"date":"2020-10-13","close":15349.4453},{"date":"2020-10-14","close":15579.2266},{"date":"2020-10-15","close":15763.0498},{"date":"2020-10-16","close":14935.835},{"date":"2020-10-19","close":14568.1855},{"date":"2020-10-20","close":14889.8799},{"date":"2020-10-21","close":14752.0098},{"date":"2020-10-22","close":15211.5742},{"date":"2020-10-23","close":15395.4023},{"date":"2020-10-26","close":14752.0098},{"date":"2020-10-27","close":14752.0098},{"date":"2020-10-28","close":15349.4453},{"date":"2020-10-29","close":15211.5742},{"date":"2020-10-30","close":14889.8799},{"date":"2020-11-02","close":14522.2285},{"date":"2020-11-03","close":15119.6621},{"date":"2020-11-04","close":15533.2705},{"date":"2020-11-05","close":15625.1807},{"date":"2020-11-06","close":15395.4023},{"date":"2020-11-09","close":15717.0928},{"date":"2020-11-10","close":16038.79},{"date":"2020-11-11","close":17325.5703},{"date":"2020-11-12","close":17141.748},{"date":"2020-11-13","close":17279.6113},{"date":"2020-11-16","close":17555.3535},{"date":"2020-11-17","close":17187.7051},{"date":"2020-11-18","close":17923.0039},{"date":"2020-11-19","close":18520.4355},{"date":"2020-11-20","close":18750.2168},{"date":"2020-11-23","close":19117.873},{"date":"2020-11-24","close":19669.3496},{"date":"2020-11-25","close":20128.9102},{"date":"2020-11-26","close":21369.7383},{"date":"2020-11-27","close":21875.2539},{"date":"2020-11-30","close":20680.3887},{"date":"2020-12-01","close":21093.998},{"date":"2020-12-02","close":20588.4785},{"date":"2020-12-03","close":20864.2109},{"date":"2020-12-04","close":20542.5195},{"date":"2020-12-07","close":19991.041},{"date":"2020-12-08","close":19577.4375},{"date":"2020-12-09","close":21231.8652},{"date":"2020-12-10","close":21048.0391},{"date":"2020-12-11","close":21415.6934},{"date":"2020-12-14","close":21048.0391},{"date":"2020-12-15","close":20956.123},{"date":"2020-12-16","close":21369.7383},{"date":"2020-12-17","close":22840.3398},{"date":"2020-12-18","close":23897.3398},{"date":"2020-12-21","close":23483.7305},{"date":"2020-12-22","close":22840.3398},{"date":"2020-12-23","close":24219.0312},{"date":"2020-12-24","close":24724.5508},{"date":"2020-12-28","close":26838.5469},{"date":"2020-12-29","close":27949.1094},{"date":"2020-12-30","close":27902.8359},{"date":"2021-01-04","close":27393.8281},{"date":"2021-01-05","close":27023.6387},{"date":"2021-01-06","close":27162.4609},{"date":"2021-01-07","close":26560.9062},{"date":"2021-01-08","close":26190.7227},{"date":"2021-01-11","close":25681.7109},{"date":"2021-01-12","close":26144.4473},{"date":"2021-01-13","close":26884.8203},{"date":"2021-01-14","close":25635.4434},{"date":"2021-01-15","close":26144.4473},{"date":"2021-01-18","close":25681.7109},{"date":"2021-01-19","close":27208.7363},{"date":"2021-01-20","close":28782.0254},{"date":"2021-01-21","close":28596.9336},{"date":"2021-01-22","close":28087.9258},{"date":"2021-01-25","close":27116.1875},{"date":"2021-01-26","close":26560.9062},{"date":"2021-01-27","close":26884.8203},{"date":"2021-01-28","close":26190.7227},{"date":"2021-01-29","close":26653.4551},{"date":"2021-02-01","close":26653.4551},{"date":"2021-02-02","close":28134.2012},{"date":"2021-02-03","close":30632.9648},{"date":"2021-02-04","close":30540.4141},{"date":"2021-02-05","close":30262.7754},{"date":"2021-02-08","close":30494.1465},{"date":"2021-02-09","close":31836.0684},{"date":"2021-02-10","close":31743.5215},{"date":"2021-02-15","close":31003.1504},{"date":"2021-02-16","close":31882.3398},{"date":"2021-02-17","close":31558.4316},{"date":"2021-02-18","close":30910.6016},{"date":"2021-02-19","close":33779.5508},{"date":"2021-02-22","close":32113.709},{"date":"2021-02-23","close":32021.166},{"date":"2021-02-24","close":29383.5801},{"date":"2021-02-25","close":29383.5801},{"date":"2021-02-26","close":27949.1094},{"date":"2021-03-02","close":28180.4766},{"date":"2021-03-03","close":27995.3848},{"date":"2021-03-04","close":28504.3867},{"date":"2021-03-05","close":28411.8438},{"date":"2021-03-08","close":27347.5527},{"date":"2021-03-09","close":27578.9219},{"date":"2021-03-10","close":29152.2188},{"date":"2021-03-11","close":29429.8555},{"date":"2021-03-12","close":30077.6836},{"date":"2021-03-15","close":32761.541},{"date":"2021-03-16","close":32252.5312},{"date":"2021-03-17","close":32252.5312},{"date":"2021-03-18","close":33131.7227},{"date":"2021-03-19","close":31697.252},{"date":"2021-03-22","close":31003.1504},{"date":"2021-03-23","close":29892.5879},{"date":"2021-03-24","close":29522.4023},{"date":"2021-03-25","close":28458.1172},{"date":"2021-03-26","close":29800.0449},{"date":"2021-03-29","close":29059.668},{"date":"2021-03-30","close":29707.4941},{"date":"2021-03-31","close":28458.1172},{"date":"2021-04-01","close":27347.5527},{"date":"2021-04-02","close":27764.0156},{"date":"2021-04-05","close":27440.1016},{"date":"2021-04-06","close":28550.6621},{"date":"2021-04-07","close":28735.7559},{"date":"2021-04-08","close":29429.8555},{"date":"2021-04-09","close":28689.4805},{"date":"2021-04-12","close":28643.2109},{"date":"2021-04-13","close":28874.5762},{"date":"2021-04-14","close":28874.5762},{"date":"2021-04-15","close":29614.9492},{"date":"2021-04-16","close":30170.2266},{"date":"2021-04-19","close":30355.3223},{"date":"2021-04-20","close":31095.6992},{"date":"2021-04-21","close":30355.3223},{"date":"2021-04-22","close":30401.5977},{"date":"2021-04-23","close":32391.3496},{"date":"2021-04-26","close":31465.8828},{"date":"2021-04-27","close":30077.6836},{"date":"2021-04-28","close":28967.1211},{"date":"2021-04-29","close":28504.3867},{"date":"2021-04-30","close":28134.2012},{"date":"2021-05-03","close":27578.9219},{"date":"2021-05-04","close":28504.3867},{"date":"2021-05-06","close":28782.0254},{"date":"2021-05-07","close":28689.4805},{"date":"2021-05-10","close":28504.3867},{"date":"2021-05-11","close":27717.7422},{"date":"2021-05-12","close":27255.0059},{"date":"2021-05-13","close":27255.0059},{"date":"2021-05-14","close":27995.3848},{"date":"2021-05-17","close":29476.127},{"date":"2021-05-18","close":29476.127},{"date":"2021-05-20","close":28967.1211},{"date":"2021-05-21","close":29105.9414},{"date":"2021-05-24","close":28550.6621},{"date":"2021-05-25","close":28365.5684},{"date":"2021-05-26","close":28087.9258},{"date":"2021-05-27","close":27208.7363},{"date":"2021-05-28","close":27625.1914},{"date":"2021-05-31","close":27949.1094},{"date":"2021-06-01","close":27764.0156},{"date":"2021-06-02","close":27902.834},{"date":"2021-06-03","close":27717.7422},{"date":"2021-06-04","close":27717.7422},{"date":"2021-06-07","close":27393.8281},{"date":"2021-06-08","close":27671.4707},{"date":"2021-06-09","close":27995.3848},{"date":"2021-06-10","close":27532.6484},{"date":"2021-06-11","close":27440.1016},{"date":"2021-06-14","close":27116.1875},{"date":"2021-06-15","close":26283.2676},{"date":"2021-06-16","close":26422.0898},{"date":"2021-06-17","close":26560.9062},{"date":"2021-06-18","close":26560.9062},{"date":"2021-06-21","close":26283.2676},{"date":"2021-06-22","close":26236.9941},{"date":"2021-06-23","close":27116.1875},{"date":"2021-06-24","close":26977.3672},{"date":"2021-06-25","close":26746.0},{"date":"2021-06-28","close":27671.4707},{"date":"2021-06-29","close":28042.2773},{"date":"2021-06-30","close":28459.4316},{"date":"2021-07-01","close":29386.4512},{"date":"2021-07-02","close":29201.0488},{"date":"2021-07-05","close":29293.752},{"date":"2021-07-06","close":28459.4316},{"date":"2021-07-07","close":31055.082},{"date":"2021-07-08","close":31657.6406},{"date":"2021-07-09","close":31425.8867},{"date":"2021-07-12","close":31101.4297},{"date":"2021-07-13","close":31379.5371},{"date":"2021-07-14","close":30359.8203},{"date":"2021-07-15","close":30267.1172},{"date":"2021-07-16","close":28598.4863},{"date":"2021-07-19","close":27949.5742},{"date":"2021-07-20","close":27532.416},{"date":"2021-07-21","close":27115.2598},{"date":"2021-07-22","close":26837.1523},{"date":"2021-07-23","close":27439.7148},{"date":"2021-07-26","close":27207.9609},{"date":"2021-07-27","close":27671.4668},{"date":"2021-07-28","close":27486.0664},{"date":"2021-07-29","close":27300.6621},{"date":"2021-07-30","close":26327.293},{"date":"2021-08-02","close":26837.1523},{"date":"2021-08-03","close":27068.9062},{"date":"2021-08-04","close":28088.627},{"date":"2021-08-05","close":28644.8359},{"date":"2021-08-06","close":28413.084},{"date":"2021-08-09","close":27949.5742},{"date":"2021-08-10","close":27625.1172},{"date":"2021-08-11","close":27347.0098},{"date":"2021-08-12","close":26605.3965},{"date":"2021-08-13","close":25863.7852},{"date":"2021-08-17","close":25446.627},{"date":"2021-08-18","close":24473.2559},{"date":"2021-08-19","close":23592.5938},{"date":"2021-08-20","close":22480.1699},{"date":"2021-08-23","close":24009.748},{"date":"2021-08-24","close":24241.5059},{"date":"2021-08-25","close":24102.4531},{"date":"2021-08-26","close":23453.5371},{"date":"2021-08-27","close":24473.2559},{"date":"2021-08-30","close":24565.9609},{"date":"2021-08-31","close":24473.2559},{"date":"2021-09-01","close":24936.7676},{"date":"2021-09-02","close":26651.75},{"date":"2021-09-03","close":26883.5039},{"date":"2021-09-06","close":26512.6953},{"date":"2021-09-07","close":26049.1855},{"date":"2021-09-08","close":25446.627},{"date":"2021-09-09","close":24983.1172},{"date":"2021-09-10","close":24797.7148},{"date":"2021-09-13","close":24565.9609},{"date":"2021-09-14","close":25075.8164},{"date":"2021-09-15","close":25400.2773},{"date":"2021-09-16","close":24705.0117},{"date":"2021-09-17","close":24705.0117},{"date":"2021-09-23","close":25075.8164},{"date":"2021-09-24","close":24797.7148},{"date":"2021-09-27","close":24751.3613},{"date":"2021-09-28","close":24241.5059},{"date":"2021-09-29","close":23036.3809},{"date":"2021-09-30","close":23685.2949},{"date":"2021-10-01","close":23082.7324},{"date":"2021-10-05","close":21321.4004},{"date":"2021-10-06","close":20950.5938},{"date":"2021-10-07","close":21228.6953},{"date":"2021-10-08","close":20904.2441},{"date":"2021-10-12","close":20765.1895},{"date":"2021-10-13","close":20904.2441},{"date":"2021-10-14","close":21738.5566},{"date":"2021-10-15","close":21599.502},{"date":"2021-10-18","close":21275.0527},{"date":"2021-10-19","close":21460.4531},{"date":"2021-10-20","close":21321.4004},{"date":"2021-10-21","close":21182.3457},{"date":"2021-10-22","close":21599.502},{"date":"2021-10-25","close":21321.4004},{"date":"2021-10-26","close":21692.2051},{"date":"2021-10-27","close":21645.8555},{"date":"2021-10-28","close":21923.959},{"date":"2021-10-29","close":21599.502},{"date":"2021-11-01","close":21089.6465},{"date":"2021-11-02","close":21367.752},{"date":"2021-11-03","close":21089.6465},{"date":"2021-11-04","close":20672.4863},{"date":"2021-11-05","close":20162.627},{"date":"2021-11-08","close":20255.3301},{"date":"2021-11-09","close":20162.627},{"date":"2021-11-10","close":19930.873},{"date":"2021-11-11","close":20255.3301},{"date":"2021-11-12","close":20811.5391},{"date":"2021-11-15","close":21275.0527},{"date":"2021-11-16","close":21321.4004},{"date":"2021-11-17","close":21553.1543},{"date":"2021-11-18","close":21692.2051},{"date":"2021-11-19","close":21784.9062},{"date":"2021-11-22","close":21738.5566},{"date":"2021-11-23","close":21321.4004},{"date":"2021-11-24","close":21738.5566},{"date":"2021-11-25","close":21321.4004},{"date":"2021-11-26","close":21182.3457},{"date":"2021-11-29","close":20765.1895},{"date":"2021-11-30","close":19745.4707},{"date":"2021-12-01","close":21553.1543},{"date":"2021-12-02","close":22202.0645},{"date":"2021-12-03","close":22572.875},{"date":"2021-12-06","close":24102.4531},{"date":"2021-12-07","close":25075.8164},{"date":"2021-12-08","close":25214.873},{"date":"2021-12-09","close":24844.0664},{"date":"2021-12-10","close":24890.418},{"date":"2021-12-13","close":25353.9258},{"date":"2021-12-14","close":25214.873},{"date":"2021-12-15","close":26049.1855},{"date":"2021-12-16","close":25771.082},{"date":"2021-12-17","close":26002.8379},{"date":"2021-12-20","close":25863.7852},{"date":"2021-12-21","close":25539.3301},{"date":"2021-12-22","close":25168.5234},{"date":"2021-12-23","close":27717.8203},{"date":"2021-12-24","close":28598.4863},{"date":"2021-12-27","close":28366.7305},{"date":"2021-12-28","close":28505.7852},{"date":"2021-12-29","close":28477.5859},{"date":"2021-12-30","close":30310.3027},{"date":"2022-01-03","close":32450.0},{"date":"2022-01-04","close":30169.3262},{"date":"2022-01-05","close":28477.5859},{"date":"2022-01-06","close":29088.4941},{"date":"2022-01-07","close":33693.7773},{"date":"2022-01-10","close":32096.0273},{"date":"2022-01-11","close":31532.1152},{"date":"2022-01-12","close":33270.8516},{"date":"2022-01-13","close":32377.9805},{"date":"2022-01-14","close":31767.0781},{"date":"2022-01-17","close":31250.1582},{"date":"2022-01-18","close":32894.9023},{"date":"2022-01-19","close":32330.9922},{"date":"2022-01-20","close":32706.9336},{"date":"2022-01-21","close":31908.0586},{"date":"2022-01-24","close":31626.1016},{"date":"2022-01-25","close":31861.0625},{"date":"2022-01-26","close":31861.0625},{"date":"2022-01-27","close":33740.7734},{"date":"2022-01-28","close":36654.3164},{"date":"2022-02-03","close":38064.1016},{"date":"2022-02-04","close":35150.5547},{"date":"2022-02-07","close":34774.6094},{"date":"2022-02-08","close":34774.6094},{"date":"2022-02-09","close":34774.6094},{"date":"2022-02-10","close":32471.9707},{"date":"2022-02-11","close":31720.084},{"date":"2022-02-14","close":30921.209},{"date":"2022-02-15","close":29840.377},{"date":"2022-02-16","close":29840.377},{"date":"2022-02-17","close":29088.4941},{"date":"2022-02-18","close":30545.2656},{"date":"2022-02-21","close":30545.2656},{"date":"2022-02-22","close":30545.2656},{"date":"2022-02-23","close":30545.2656},{"date":"2022-02-24","close":29511.4277},{"date":"2022-02-25","close":31485.123},{"date":"2022-02-28","close":31485.123},{"date":"2022-03-02","close":30310.3027},{"date":"2022-03-03","close":29887.3691},{"date":"2022-03-04","close":29887.3691},{"date":"2022-03-07","close":28148.6387},{"date":"2022-03-08","close":27302.7695},{"date":"2022-03-10","close":27302.7695},{"date":"2022-03-11","close":27349.7637},{"date":"2022-03-14","close":26832.8457},{"date":"2022-03-15","close":26832.8457},{"date":"2022-03-16","close":27678.7109},{"date":"2022-03-17","close":27678.7109},{"date":"2022-03-18","close":32941.8984},{"date":"2022-03-21","close":33035.8867},{"date":"2022-03-22","close":32988.8867},{"date":"2022-03-23","close":34774.6094},{"date":"2022-03-24","close":34022.7266},{"date":"2022-03-25","close":35197.5469},{"date":"2022-03-28","close":35808.4531},{"date":"2022-03-29","close":35338.5273},{"date":"2022-03-30","close":33975.7344},{"date":"2022-03-31","close":34445.6641},{"date":"2022-04-01","close":34539.6484},{"date":"2022-04-04","close":34210.6992},{"date":"2022-04-05","close":34069.7188},{"date":"2022-04-06","close":34257.6992},{"date":"2022-04-07","close":33787.7656},{"date":"2022-04-08","close":35385.5234},{"date":"2022-04-11","close":36184.3945},{"date":"2022-04-12","close":36560.3398},{"date":"2022-04-13","close":37406.207},{"date":"2022-04-14","close":37124.2422},{"date":"2022-04-15","close":38909.9688},{"date":"2022-04-18","close":39285.9062},{"date":"2022-04-19","close":39755.8359},{"date":"2022-04-20","close":40742.6875},{"date":"2022-04-21","close":36043.4102},{"date":"2022-04-22","close":36889.2852},{"date":"2022-04-25","close":36231.3867},{"date":"2022-04-26","close":36936.2734},{"date":"2022-04-27","close":36184.3945},{"date":"2022-04-28","close":35996.4258},{"date":"2022-04-29","close":35573.4844},{"date":"2022-05-02","close":35385.5234},{"date":"2022-05-03","close":36701.3164},{"date":"2022-05-04","close":37218.2344},{"date":"2022-05-06","close":38299.0664},{"date":"2022-05-09","close":38700.0},{"date":"2022-05-10","close":35714.4688},{"date":"2022-05-11","close":35056.5625},{"date":"2022-05-12","close":34962.582},{"date":"2022-05-13","close":37970.1211},{"date":"2022-05-16","close":37594.1758},{"date":"2022-05-17","close":36372.3672},{"date":"2022-05-18","close":36184.3945},{"date":"2022-05-19","close":36090.4102},{"date":"2022-05-20","close":37782.1484},{"date":"2022-05-23","close":37218.2344},{"date":"2022-05-24","close":36889.2852},{"date":"2022-05-25","close":36090.4102},{"date":"2022-05-26","close":36325.3711},{"date":"2022-05-27","close":35996.4258},{"date":"2022-05-30","close":35620.4844},{"date":"2022-05-31","close":35949.4336},{"date":"2022-06-02","close":35667.4727},{"date":"2022-06-03","close":35338.5273},{"date":"2022-06-07","close":34962.582},{"date":"2022-06-08","close":34492.6523},{"date":"2022-06-09","close":32847.9141},{"date":"2022-06-10","close":32988.8867},{"date":"2022-06-13","close":31626.1016},{"date":"2022-06-14","close":30874.2188},{"date":"2022-06-15","close":30122.332},{"date":"2022-06-16","close":29793.3867},{"date":"2022-06-17","close":29840.377},{"date":"2022-06-20","close":28007.6621},{"date":"2022-06-21","close":28242.625},{"date":"2022-06-22","close":25658.0254},{"date":"2022-06-23","close":24671.1816},{"date":"2022-06-24","close":26221.9355},{"date":"2022-06-27","close":26221.9355},{"date":"2022-06-28","close":25799.002},{"date":"2022-06-29","close":25040.2109},{"date":"2022-06-30","close":24708.2383},{"date":"2022-07-01","close":24044.293},{"date":"2022-07-04","close":24376.2656},{"date":"2022-07-05","close":26557.7988},{"date":"2022-07-06","close":26225.8242},{"date":"2022-07-07","close":27221.7422},{"date":"2022-07-08","close":26557.7988},{"date":"2022-07-11","close":26557.7988},{"date":"2022-07-12","close":24945.3574},{"date":"2022-07-13","close":25609.3027},{"date":"2022-07-14","close":25704.1543},{"date":"2022-07-15","close":25846.4277},{"date":"2022-07-18","close":27458.8652},{"date":"2022-07-19","close":27221.7422},{"date":"2022-07-20","close":28075.3867},{"date":"2022-07-21","close":28407.3594},{"date":"2022-07-22","close":27648.5645},{"date":"2022-07-25","close":28217.6602},{"date":"2022-07-26","close":29877.5234},{"date":"2022-07-27","close":30162.0723},{"date":"2022-07-28","close":31869.3594},{"date":"2022-07-29","close":32343.6016},{"date":"2022-08-01","close":32059.0566},{"date":"2022-08-02","close":32580.7285},{"date":"2022-08-03","close":32153.9043},{"date":"2022-08-04","close":30826.0137},{"date":"2022-08-05","close":30731.166},{"date":"2022-08-08","close":30114.6445},{"date":"2022-08-09","close":30351.7695},{"date":"2022-08-10","close":29782.6738},{"date":"2022-08-11","close":29498.125},{"date":"2022-08-12","close":30209.4961},{"date":"2022-08-16","close":30067.2246},{"date":"2022-08-17","close":28312.5078},{"date":"2022-08-18","close":28027.9609},{"date":"2022-08-19","close":27601.1406},{"date":"2022-08-22","close":26889.7695},{"date":"2022-08-23","close":26225.8242},{"date":"2022-08-24","close":26605.2207},{"date":"2022-08-25","close":27553.7148},{"date":"2022-08-26","close":27601.1406},{"date":"2022-08-29","close":26273.252},{"date":"2022-08-30","close":27601.1406},{"date":"2022-08-31","close":28549.6309},{"date":"2022-09-01","close":27506.2891},{"date":"2022-09-02","close":28312.5078},{"date":"2022-09-05","close":26510.375},{"date":"2022-09-06","close":26415.5234},{"date":"2022-09-07","close":26130.9766},{"date":"2022-09-08","close":26320.6738},{"date":"2022-09-13","close":27458.8652},{"date":"2022-09-14","close":26984.6172},{"date":"2022-09-15","close":27032.0449},{"date":"2022-09-16","close":28786.7578},{"date":"2022-09-19","close":29308.4258},{"date":"2022-09-20","close":31205.4121},{"date":"2022-09-21","close":31679.6562},{"date":"2022-09-22","close":32106.4805},{"date":"2022-09-23","close":29687.8242},{"date":"2022-09-26","close":28739.3301},{"date":"2022-09-27","close":30588.8926},{"date":"2022-09-28","close":29308.4258},{"date":"2022-09-29","close":28644.4824},{"date":"2022-09-30","close":28881.6035},{"date":"2022-10-04","close":28881.6035},{"date":"2022-10-05","close":28265.084},{"date":"2022-10-06","close":29498.125},{"date":"2022-10-07","close":28265.084},{"date":"2022-10-11","close":26794.9219},{"date":"2022-10-12","close":26747.4941},{"date":"2022-10-13","close":25893.8496},{"date":"2022-10-14","close":26368.0996},{"date":"2022-10-17","close":26368.0996},{"date":"2022-10-18","close":26700.0723},{"date":"2022-10-19","close":26842.3457},{"date":"2022-10-20","close":26178.4004},{"date":"2022-10-21","close":25372.1797},{"date":"2022-10-24","close":26320.6738},{"date":"2022-10-25","close":26462.9473},{"date":"2022-10-26","close":25656.7285},{"date":"2022-10-27","close":26178.4004},{"date":"2022-10-28","close":26320.6738},{"date":"2022-10-31","close":26415.5234},{"date":"2022-11-01","close":26557.7988},{"date":"2022-11-02","close":26415.5234},{"date":"2022-11-03","close":26415.5234},{"date":"2022-11-04","close":27695.9883},{"date":"2022-11-07","close":27838.2656},{"date":"2022-11-08","close":28075.3867},{"date":"2022-11-09","close":28597.0586},{"date":"2022-11-10","close":27980.5371},{"date":"2022-11-11","close":28217.6602},{"date":"2022-11-14","close":27743.4121},{"date":"2022-11-15","close":29592.9727},{"date":"2022-11-16","close":29355.8516},{"date":"2022-11-17","close":29972.373},{"date":"2022-11-18","close":30399.1934},{"date":"2022-11-21","close":28881.6035},{"date":"2022-11-22","close":28644.4824},{"date":"2022-11-23","close":28454.7812},{"date":"2022-11-24","close":28929.0312},{"date":"2022-11-25","close":28644.4824},{"date":"2022-11-28","close":27553.7148},{"date":"2022-11-29","close":27885.6875},{"date":"2022-11-30","close":28312.5078},{"date":"2022-12-01","close":28549.6309},{"date":"2022-12-02","close":28407.3594},{"date":"2022-12-05","close":27695.9883},{"date":"2022-12-06","close":26842.3457},{"date":"2022-12-07","close":26984.6172},{"date":"2022-12-08","close":26700.0723},{"date":"2022-12-09","close":26794.9219},{"date":"2022-12-12","close":26083.5508},{"date":"2022-12-13","close":27079.4707},{"date":"2022-12-14","close":27269.168},{"date":"2022-12-15","close":27364.0176},{"date":"2022-12-16","close":27411.4434},{"date":"2022-12-19","close":28407.3594},{"date":"2022-12-20","close":27411.4434},{"date":"2022-12-21","close":27364.0176},{"date":"2022-12-22","close":27743.4121},{"date":"2022-12-23","close":26652.6445},{"date":"2022-12-26","close":27790.8379},{"date":"2022-12-27","close":28454.7812},{"date":"2022-12-28","close":28270.8281},{"date":"2022-12-29","close":26866.9727},{"date":"2023-01-02","close":26334.4707},{"date":"2023-01-03","close":28367.6465},{"date":"2023-01-04","close":28028.7852},{"date":"2023-01-05","close":26770.1504},{"date":"2023-01-06","close":27012.1973},{"date":"2023-01-09","close":30013.5508},{"date":"2023-01-10","close":29819.916},{"date":"2023-01-11","close":30110.3691},{"date":"2023-01-12","close":29142.1895},{"date":"2023-01-13","close":29481.0508},{"date":"2023-01-16","close":29093.7812},{"date":"2023-01-17","close":28754.9199},{"date":"2023-01-18","close":29142.1895},{"date":"2023-01-19","close":28561.2852},{"date":"2023-01-20","close":28561.2852},{"date":"2023-01-25","close":29432.6445},{"date":"2023-01-26","close":29481.0508},{"date":"2023-01-27","close":28900.1484},{"date":"2023-01-30","close":28900.1484},{"date":"2023-01-31","close":27786.7383},{"date":"2023-02-01","close":27786.7383},{"date":"2023-02-02","close":27835.1504},{"date":"2023-02-03","close":27786.7383},{"date":"2023-02-06","close":27544.6953},{"date":"2023-02-07","close":28028.7852},{"date":"2023-02-08","close":28416.0566},{"date":"2023-02-09","close":28174.0137},{"date":"2023-02-10","close":28174.0137},{"date":"2023-02-13","close":27835.1504},{"date":"2023-02-14","close":27205.834},{"date":"2023-02-15","close":26431.2871},{"date":"2023-02-16","close":26866.9727},{"date":"2023-02-17","close":27351.0625},{"date":"2023-02-20","close":27205.834},{"date":"2023-02-21","close":26915.377},{"date":"2023-02-22","close":26528.1094},{"date":"2023-02-23","close":27205.834},{"date":"2023-02-24","close":26431.2871},{"date":"2023-02-27","close":26673.3359},{"date":"2023-02-28","close":27157.4258},{"date":"2023-03-02","close":27641.5137},{"date":"2023-03-03","close":27835.1504},{"date":"2023-03-06","close":28658.0996},{"date":"2023-03-07","close":29142.1895},{"date":"2023-03-08","close":28851.7363},{"date":"2023-03-09","close":29626.2793},{"date":"2023-03-10","close":28125.6016},{"date":"2023-03-13","close":28416.0566},{"date":"2023-03-14","close":26673.3359},{"date":"2023-03-15","close":27931.9668},{"date":"2023-03-16","close":29529.4629},{"date":"2023-03-17","close":37226.4805},{"date":"2023-03-20","close":34854.4492},{"date":"2023-03-21","close":35193.3164},{"date":"2023-03-22","close":36355.1289},{"date":"2023-03-23","close":37371.7148},{"date":"2023-03-24","close":38194.6641},{"date":"2023-03-27","close":36209.8945},{"date":"2023-03-28","close":36548.7578},{"date":"2023-03-29","close":36790.8008},{"date":"2023-03-30","close":38146.2539},{"date":"2023-03-31","close":34370.3555},{"date":"2023-04-03","close":34999.6758},{"date":"2023-04-04","close":36209.8945},{"date":"2023-04-05","close":41534.8828},{"date":"2023-04-06","close":39646.9336},{"date":"2023-04-07","close":40324.6562},{"date":"2023-04-10","close":39356.4805},{"date":"2023-04-11","close":39937.3867},{"date":"2023-04-12","close":41728.5234},{"date":"2023-04-13","close":41534.8828},{"date":"2023-04-14","close":40276.2461},{"date":"2023-04-17","close":40276.2461},{"date":"2023-04-18","close":39453.3008},{"date":"2023-04-19","close":39840.5703},{"date":"2023-04-20","close":36306.7188},{"date":"2023-04-21","close":36209.8945},{"date":"2023-04-24","close":35386.9453},{"date":"2023-04-25","close":34902.8555},{"date":"2023-04-26","close":34467.1719},{"date":"2023-04-27","close":34612.4062},{"date":"2023-04-28","close":33983.0898},{"date":"2023-05-02","close":34321.9492},{"date":"2023-05-03","close":33983.0898},{"date":"2023-05-04","close":33789.4492},{"date":"2023-05-08","close":34806.0391},{"date":"2023-05-09","close":34031.4961},{"date":"2023-05-10","close":33692.6289},{"date":"2023-05-11","close":33934.6797},{"date":"2023-05-12","close":33886.2695},{"date":"2023-05-15","close":33256.9531},{"date":"2023-05-16","close":31949.9102},{"date":"2023-05-17","close":31417.4121},{"date":"2023-05-18","close":32095.1367},{"date":"2023-05-19","close":33014.9062},{"date":"2023-05-22","close":33692.6289},{"date":"2023-05-23","close":33983.0898},{"date":"2023-05-24","close":33402.1758},{"date":"2023-05-25","close":33595.8203},{"date":"2023-05-26","close":33644.2266},{"date":"2023-05-30","close":33692.6289},{"date":"2023-05-31","close":34321.9492},{"date":"2023-06-01","close":34225.1367},{"date":"2023-06-02","close":34031.4961},{"date":"2023-06-05","close":34079.9023},{"date":"2023-06-07","close":34176.7266},{"date":"2023-06-08","close":36790.8008},{"date":"2023-06-09","close":36984.4414},{"date":"2023-06-12","close":36355.1289},{"date":"2023-06-13","close":36355.1289},{"date":"2023-06-14","close":35241.7188},{"date":"2023-06-15","close":35290.1289},{"date":"2023-06-16","close":34370.3555},{"date":"2023-06-19","close":33934.6797},{"date":"2023-06-20","close":34128.3125},{"date":"2023-06-21","close":32676.043},{"date":"2023-06-22","close":32385.5898},{"date":"2023-06-23","close":32772.8594},{"date":"2023-06-26","close":32869.6797},{"date":"2023-06-27","close":33644.2266},{"date":"2023-06-28","close":33111.7227},{"date":"2023-06-29","close":32529.9668},{"date":"2023-06-30","close":32869.3242},{"date":"2023-07-03","close":32917.8047},{"date":"2023-07-04","close":33063.2422},{"date":"2023-07-05","close":31705.8086},{"date":"2023-07-06","close":29912.0547},{"date":"2023-07-07","close":29669.6562},{"date":"2023-07-10","close":29233.3379},{"date":"2023-07-11","close":30445.332},{"date":"2023-07-12","close":29863.5762},{"date":"2023-07-13","close":30445.332},{"date":"2023-07-14","close":29766.6152},{"date":"2023-07-17","close":30009.0137},{"date":"2023-07-18","close":29427.2578},{"date":"2023-07-19","close":29281.8203},{"date":"2023-07-20","close":29815.0957},{"date":"2023-07-21","close":28797.0215},{"date":"2023-07-24","close":28312.2207},{"date":"2023-07-25","close":28021.3418},{"date":"2023-07-26","close":27585.0234},{"date":"2023-07-27","close":28021.3418},{"date":"2023-07-28","close":27972.8633},{"date":"2023-07-31","close":29184.8574},{"date":"2023-08-01","close":30833.1738},{"date":"2023-08-02","close":29233.3379},{"date":"2023-08-03","close":28990.9414},{"date":"2023-08-04","close":29912.0547},{"date":"2023-08-07","close":29184.8574},{"date":"2023-08-08","close":28651.582},{"date":"2023-08-09","close":28748.543},{"date":"2023-08-10","close":28409.1797},{"date":"2023-08-11","close":29330.2969},{"date":"2023-08-14","close":28700.0586},{"date":"2023-08-16","close":25791.2715},{"date":"2023-08-17","close":25839.752},{"date":"2023-08-18","close":26033.6699},{"date":"2023-08-21","close":25888.2285},{"date":"2023-08-22","close":25597.3496},{"date":"2023-08-23","close":25500.3926},{"date":"2023-08-24","close":26130.6309},{"date":"2023-08-25","close":25791.2715},{"date":"2023-08-28","close":26179.1074},{"date":"2023-08-29","close":27100.2285},{"date":"2023-08-30","close":27827.4219},{"date":"2023-08-31","close":28651.582},{"date":"2023-09-01","close":28215.2637},{"date":"2023-09-04","close":28215.2637},{"date":"2023-09-05","close":28554.6211},{"date":"2023-09-06","close":28118.3008},{"date":"2023-09-07","close":28893.9785},{"date":"2023-09-08","close":28748.543},{"date":"2023-09-11","close":28215.2637},{"date":"2023-09-12","close":27342.625},{"date":"2023-09-13","close":27730.4648},{"date":"2023-09-14","close":28360.7012},{"date":"2023-09-15","close":27488.0645},{"date":"2023-09-18","close":27148.7051},{"date":"2023-09-19","close":26954.7852},{"date":"2023-09-20","close":27003.2676},{"date":"2023-09-21","close":25742.791},{"date":"2023-09-22","close":26082.1484},{"date":"2023-09-25","close":26033.6699},{"date":"2023-09-26","close":25112.5527},{"date":"2023-09-27","close":26663.9082},{"date":"2023-10-04","close":25354.9531},{"date":"2023-10-05","close":23512.7168},{"date":"2023-10-06","close":24530.793},{"date":"2023-10-10","close":24433.834},{"date":"2023-10-11","close":24918.6348},{"date":"2023-10-12","close":25306.4727},{"date":"2023-10-13","close":25015.5938},{"date":"2023-10-16","close":24627.7539},{"date":"2023-10-17","close":25403.4297},{"date":"2023-10-18","close":25064.0723},{"date":"2023-10-19","close":24045.9961},{"date":"2023-10-20","close":23609.6797},{"date":"2023-10-23","close":23318.7988},{"date":"2023-10-24","close":24579.2773},{"date":"2023-10-25","close":24094.4785},{"date":"2023-10-26","close":23221.8398},{"date":"2023-10-27","close":23755.1172},{"date":"2023-10-30","close":24045.9961},{"date":"2023-10-31","close":23173.3574},{"date":"2023-11-01","close":23755.1172},{"date":"2023-11-02","close":25064.0723},{"date":"2023-11-03","close":25645.832},{"date":"2023-11-06","close":26566.9492},{"date":"2023-11-07","close":25985.1895},{"date":"2023-11-08","close":25936.709},{"date":"2023-11-09","close":25888.2285},{"date":"2023-11-10","close":26130.6309},{"date":"2023-11-13","close":25257.9922},{"date":"2023-11-14","close":25936.709},{"date":"2023-11-15","close":26373.0273},{"date":"2023-11-16","close":28263.7422},{"date":"2023-11-17","close":27778.9434},{"date":"2023-11-20","close":28263.7422},{"date":"2023-11-21","close":28166.7812},{"date":"2023-11-22","close":28118.3008},{"date":"2023-11-23","close":27730.4648},{"date":"2023-11-24","close":27778.9434},{"date":"2023-11-27","close":28215.2637},{"date":"2023-11-28","close":28506.1426},{"date":"2023-11-29","close":27827.4219},{"date":"2023-11-30","close":28409.1797},{"date":"2023-12-01","close":26033.6699},{"date":"2023-12-04","close":25888.2285},{"date":"2023-12-05","close":25064.0723},{"date":"2023-12-06","close":25209.5137},{"date":"2023-12-07","close":24724.7148},{"date":"2023-12-08","close":25161.0332},{"date":"2023-12-11","close":26082.1484},{"date":"2023-12-12","close":25888.2285},{"date":"2023-12-13","close":27051.7461},{"date":"2023-12-14","close":27439.584},{"date":"2023-12-15","close":27342.625},{"date":"2023-12-18","close":27488.0645},{"date":"2023-12-19","close":26663.9082},{"date":"2023-12-20","close":26954.7852},{"date":"2023-12-21","close":26566.9492},{"date":"2023-12-22","close":26469.9863},{"date":"2023-12-26","close":25694.3086},{"date":"2023-12-27","close":26363.1523},{"date":"2023-12-28","close":26363.1523},{"date":"2024-01-02","close":26509.6152},{"date":"2024-01-03","close":26704.8965},{"date":"2024-01-04","close":25923.7676},{"date":"2024-01-05","close":26363.1523},{"date":"2024-01-08","close":26070.2285},{"date":"2024-01-09","close":26460.7949},{"date":"2024-01-10","close":27486.0273},{"date":"2024-01-11","close":27632.4902},{"date":"2024-01-12","close":27388.3887},{"date":"2024-01-15","close":28608.9023},{"date":"2024-01-16","close":37152.5156},{"date":"2024-01-17","close":34565.0234},{"date":"2024-01-18","close":32953.9414},{"date":"2024-01-19","close":30952.2969},{"date":"2024-01-22","close":32563.373},{"date":"2024-01-23","close":31440.502},{"date":"2024-01-24","close":30757.0137},{"date":"2024-01-25","close":30024.7031},{"date":"2024-01-26","close":30366.4473},{"date":"2024-01-29","close":29487.6777},{"date":"2024-01-30","close":28804.1875},{"date":"2024-01-31","close":28071.877},{"date":"2024-02-01","close":28804.1875},{"date":"2024-02-02","close":29048.291},{"date":"2024-02-05","close":27388.3887},{"date":"2024-02-06","close":27486.0273},{"date":"2024-02-07","close":27534.8496},{"date":"2024-02-08","close":28023.0547},{"date":"2024-02-13","close":28560.082},{"date":"2024-02-14","close":29487.6777},{"date":"2024-02-15","close":29194.7539},{"date":"2024-02-16","close":29634.1387},{"date":"2024-02-19","close":29194.7539},{"date":"2024-02-20","close":29341.2148},{"date":"2024-02-21","close":28999.4707},{"date":"2024-02-22","close":30219.9844},{"date":"2024-02-23","close":30122.3438},{"date":"2024-02-26","close":29243.5723},{"date":"2024-02-27","close":31001.1152},{"date":"2024-02-28","close":29194.7539},{"date":"2024-02-29","close":28315.9785},{"date":"2024-03-04","close":29438.8535},{"date":"2024-03-05","close":28608.9023},{"date":"2024-03-06","close":29975.8809},{"date":"2024-03-07","close":29878.2402},{"date":"2024-03-08","close":30610.5508},{"date":"2024-03-11","close":31294.0391},{"date":"2024-03-12","close":30903.4766},{"date":"2024-03-13","close":30757.0137},{"date":"2024-03-14","close":30122.3438},{"date":"2024-03-15","close":30268.8047},{"date":"2024-03-18","close":30512.9082},{"date":"2024-03-19","close":30171.1641},{"date":"2024-03-20","close":30659.3691},{"date":"2024-03-21","close":30757.0137},{"date":"2024-03-22","close":30561.7285},{"date":"2024-03-25","close":29829.4219},{"date":"2024-03-26","close":29585.3164},{"date":"2024-03-27","close":29878.2402},{"date":"2024-03-28","close":29780.5996},{"date":"2024-03-29","close":30415.2676},{"date":"2024-04-01","close":30024.7031},{"date":"2024-04-02","close":28511.2617},{"date":"2024-04-03","close":28657.7246},{"date":"2024-04-04","close":29048.291},{"date":"2024-04-05","close":28315.9785},{"date":"2024-04-08","close":28023.0547},{"date":"2024-04-09","close":26997.8203},{"date":"2024-04-11","close":27144.2832},{"date":"2024-04-12","close":27241.9258},{"date":"2024-04-15","close":26558.4355},{"date":"2024-04-16","close":25630.8457},{"date":"2024-04-17","close":25484.3828},{"date":"2024-04-18","close":25679.666},{"date":"2024-04-19","close":24703.25},{"date":"2024-04-22","close":25142.6387},{"date":"2024-04-23","close":25093.8184},{"date":"2024-04-24","close":25582.0215},{"date":"2024-04-25","close":25533.2031},{"date":"2024-04-26","close":25679.666},{"date":"2024-04-29","close":26167.8711},{"date":"2024-04-30","close":26119.0488},{"date":"2024-05-02","close":26119.0488},{"date":"2024-05-03","close":26314.334},{"date":"2024-05-07","close":26216.6914},{"date":"2024-05-08","close":26216.6914},{"date":"2024-05-09","close":25728.4844},{"date":"2024-05-10","close":25874.9453},{"date":"2024-05-13","close":25484.3828},{"date":"2024-05-14","close":25533.2031},{"date":"2024-05-16","close":25777.3047},{"date":"2024-05-17","close":25386.7422},{"date":"2024-05-20","close":25435.5605},{"date":"2024-05-21","close":25142.6387},{"date":"2024-05-22","close":25777.3047},{"date":"2024-05-23","close":25679.666},{"date":"2024-05-24","close":25093.8184},{"date":"2024-05-27","close":24654.4297},{"date":"2024-05-28","close":24703.25},{"date":"2024-05-29","close":23922.1211},{"date":"2024-05-30","close":23189.8125},{"date":"2024-05-31","close":22896.8887},{"date":"2024-06-03","close":23336.2715},{"date":"2024-06-04","close":22994.5312},{"date":"2024-06-05","close":22994.5312},{"date":"2024-06-07","close":23238.6328},{"date":"2024-06-10","close":23092.1699},{"date":"2024-06-11","close":23433.9141},{"date":"2024-06-12","close":23482.7344},{"date":"2024-06-13","close":23238.6328},{"date":"2024-06-14","close":22848.0664},{"date":"2024-06-17","close":22311.0391},{"date":"2024-06-18","close":22457.5},{"date":"2024-06-19","close":25044.9961},{"date":"2024-06-20","close":26021.4102},{"date":"2024-06-21","close":24556.7891},{"date":"2024-06-24","close":24117.4023},{"date":"2024-06-25","close":23922.1211},{"date":"2024-06-26","close":24117.4023},{"date":"2024-06-27","close":23970.6445},{"date":"2024-06-28","close":23970.6445},{"date":"2024-07-01","close":24068.4844},{"date":"2024-07-02","close":22698.7324},{"date":"2024-07-03","close":22454.1348},{"date":"2024-07-04","close":22454.1348},{"date":"2024-07-05","close":22600.8945},{"date":"2024-07-08","close":22747.6504},{"date":"2024-07-09","close":22796.5723},{"date":"2024-07-10","close":22649.8125},{"date":"2024-07-11","close":23041.1699},{"date":"2024-07-12","close":22992.25},{"date":"2024-07-15","close":22992.25},{"date":"2024-07-16","close":22894.4121},{"date":"2024-07-17","close":22698.7324},{"date":"2024-07-18","close":22209.5352},{"date":"2024-07-19","close":22258.4551},{"date":"2024-07-22","close":20790.8652},{"date":"2024-07-23","close":20546.2676},{"date":"2024-07-24","close":20693.0254},{"date":"2024-07-25","close":20448.4277},{"date":"2024-07-26","close":20595.1875},{"date":"2024-07-29","close":20937.625},{"date":"2024-07-30","close":20644.1055},{"date":"2024-07-31","close":21475.7402},{"date":"2024-08-01","close":21475.7402},{"date":"2024-08-02","close":20741.9434},{"date":"2024-08-05","close":17317.5664},{"date":"2024-08-06","close":18520.9902},{"date":"2024-08-07","close":18667.75},{"date":"2024-08-08","close":18491.6426},{"date":"2024-08-09","close":18961.2695},{"date":"2024-08-12","close":19812.4727},{"date":"2024-08-13","close":19812.4727},{"date":"2024-08-14","close":20986.543},{"date":"2024-08-16","close":22503.0547},{"date":"2024-08-19","close":22845.4941},{"date":"2024-08-20","close":23921.7246},{"date":"2024-08-21","close":24313.0801},{"date":"2024-08-22","close":23872.8047},{"date":"2024-08-23","close":23872.8047},{"date":"2024-08-26","close":23383.6094},{"date":"2024-08-27","close":23187.9316},{"date":"2024-08-28","close":23285.7695},{"date":"2024-08-29","close":23383.6094},{"date":"2024-08-30","close":23823.8848},{"date":"2024-09-02","close":25144.7168},{"date":"2024-09-03","close":24410.9238},{"date":"2024-09-04","close":24019.5645},{"date":"2024-09-05","close":22013.8574},{"date":"2024-09-06","close":20986.543},{"date":"2024-09-09","close":20839.7871},{"date":"2024-09-10","close":20252.75},{"date":"2024-09-11","close":20741.9434},{"date":"2024-09-12","close":22600.8945},{"date":"2024-09-13","close":22649.8125},{"date":"2024-09-19","close":22013.8574},{"date":"2024-09-20","close":21964.9355},{"date":"2024-09-23","close":22551.9727},{"date":"2024-09-24","close":22649.8125},{"date":"2024-09-25","close":22356.2949},{"date":"2024-09-26","close":23041.1699},{"date":"2024-09-27","close":22992.25},{"date":"2024-09-30","close":22943.332},{"date":"2024-10-02","close":22503.0547},{"date":"2024-10-04","close":22551.9727},{"date":"2024-10-07","close":23139.0098},{"date":"2024-10-08","close":22992.25},{"date":"2024-10-10","close":21426.8203},{"date":"2024-10-11","close":21573.5801},{"date":"2024-10-14","close":21377.9023},{"date":"2024-10-15","close":21720.3398},{"date":"2024-10-16","close":21133.3027},{"date":"2024-10-17","close":20790.8652},{"date":"2024-10-18","close":20008.1504},{"date":"2024-10-21","close":20301.668},{"date":"2024-10-22","close":19567.873},{"date":"2024-10-23","close":19763.5527},{"date":"2024-10-24","close":19166.7305},{"date":"2024-10-25","close":18863.4297},{"date":"2024-10-28","close":19323.2754},{"date":"2024-10-29","close":19616.791},{"date":"2024-10-30","close":19548.3047},{"date":"2024-10-31","close":19763.5527},{"date":"2024-11-01","close":19460.248},{"date":"2024-11-04","close":20154.9102},{"date":"2024-11-05","close":19812.4727},{"date":"2024-11-06","close":19538.5215},{"date":"2024-11-07","close":20008.1504},{"date":"2024-11-08","close":19567.873},{"date":"2024-11-11","close":18677.5332},{"date":"2024-11-12","close":17953.5234},{"date":"2024-11-13","close":17483.8945},{"date":"2024-11-14","close":17395.8398},{"date":"2024-11-15","close":17249.0801},{"date":"2024-11-18","close":17806.7656},{"date":"2024-11-19","close":18374.2344},{"date":"2024-11-20","close":18276.3926},{"date":"2024-11-21","close":18393.7988},{"date":"2024-11-22","close":18589.4805},{"date":"2024-11-25","close":18667.75},{"date":"2024-11-26","close":18961.2695},{"date":"2024-11-27","close":18706.8867},{"date":"2024-11-28","close":18325.3125},{"date":"2024-11-29","close":17855.6836},{"date":"2024-12-02","close":17307.7852},{"date":"2024-12-03","close":17337.1367},{"date":"2024-12-04","close":16437.0137},{"date":"2024-12-05","close":16309.8213},{"date":"2024-12-06","close":16182.6318},{"date":"2024-12-09","close":14871.583},{"date":"2024-12-10","close":16026.0879},{"date":"2024-12-11","close":16290.2539},{"date":"2024-12-12","close":16388.0938},{"date":"2024-12-13","close":16662.043},{"date":"2024-12-16","close":16632.6914},{"date":"2024-12-17","close":16759.8828},{"date":"2024-12-18","close":16945.7773},{"date":"2024-12-19","close":16515.2852},{"date":"2024-12-20","close":15849.9766},{"date":"2024-12-23","close":16632.6914},{"date":"2024-12-24","close":16437.0137},{"date":"2024-12-26","close":16397.8789},{"date":"2024-12-27","close":16062.2197},{"date":"2024-12-30","close":16427.4941},{"date":"2025-01-02","close":19033.7793},{"date":"2025-01-03","close":18500.6758},{"date":"2025-01-06","close":18826.4629},{"date":"2025-01-07","close":18648.7617},{"date":"2025-01-08","close":18224.252},{"date":"2025-01-09","close":18599.4004},{"date":"2025-01-10","close":18263.7402},{"date":"2025-01-13","close":17809.6172},{"date":"2025-01-14","close":18234.123},{"date":"2025-01-15","close":18757.3555},{"date":"2025-01-16","close":18727.7383},{"date":"2025-01-17","close":18727.7383},{"date":"2025-01-20","close":18786.9727},{"date":"2025-01-21","close":19023.9082},{"date":"2025-01-22","close":19399.0527},{"date":"2025-01-23","close":18629.0156},{"date":"2025-01-24","close":20781.1758},{"date":"2025-01-31","close":21324.1504},{"date":"2025-02-03","close":19793.9453},{"date":"2025-02-04","close":20090.1152},{"date":"2025-02-05","close":21225.4277},{"date":"2025-02-06","close":20929.2598},{"date":"2025-02-07","close":21472.2363},{"date":"2025-02-10","close":21422.875},{"date":"2025-02-11","close":21916.4902},{"date":"2025-02-12","close":21027.9844},{"date":"2025-02-13","close":20731.8145},{"date":"2025-02-14","close":20583.7285},{"date":"2025-02-17","close":20731.8145},{"date":"2025-02-18","close":20781.1758},{"date":"2025-02-19","close":20485.0059},{"date":"2025-02-20","close":19892.6699},{"date":"2025-02-21","close":19744.584},{"date":"2025-02-24","close":19428.6719},{"date":"2025-02-25","close":19241.0977},{"date":"2025-02-26","close":19310.2031},{"date":"2025-02-27","close":19014.0352},{"date":"2025-02-28","close":17928.082},{"date":"2025-03-04","close":17671.4023},{"date":"2025-03-05","close":18046.5488},{"date":"2025-03-06","close":17740.5098},{"date":"2025-03-07","close":17483.8301},{"date":"2025-03-10","close":17345.6172},{"date":"2025-03-11","close":17424.5957},{"date":"2025-03-12","close":17681.2754},{"date":"2025-03-13","close":17385.1074},{"date":"2025-03-14","close":17622.043},{"date":"2025-03-17","close":17681.2754},{"date":"2025-03-18","close":17779.998},{"date":"2025-03-19","close":17691.1484},{"date":"2025-03-20","close":17622.043},{"date":"2025-03-21","close":17197.5332},{"date":"2025-03-24","close":17335.7461},{"date":"2025-03-25","close":16901.3652},{"date":"2025-03-26","close":16970.4707},{"date":"2025-03-27","close":16624.9414},{"date":"2025-03-28","close":16072.0918},{"date":"2025-03-31","close":15410.6484},{"date":"2025-04-01","close":15884.5186},{"date":"2025-04-02","close":15845.0293},{"date":"2025-04-03","close":15785.7959},{"date":"2025-04-04","close":15598.2217},{"date":"2025-04-07","close":14364.1855},{"date":"2025-04-08","close":14304.9512},{"date":"2025-04-09","close":13910.0596},{"date":"2025-04-10","close":15015.7568},{"date":"2025-04-11","close":15252.6924},{"date":"2025-04-14","close":15558.7324},{"date":"2025-04-15","close":16091.8369},{"date":"2025-04-16","close":15608.0938},{"date":"2025-04-17","close":15825.2842},{"date":"2025-04-18","close":15835.1572},{"date":"2025-04-21","close":15973.3691},{"date":"2025-04-22","close":15795.667},{"date":"2025-04-23","close":16220.1758},{"date":"2025-04-24","close":16111.5811},{"date":"2025-04-25","close":16407.75},{"date":"2025-04-28","close":16249.793},{"date":"2025-04-29","close":16318.8994},{"date":"2025-04-30","close":15894.3906},{"date":"2025-05-02","close":15825.2842},{"date":"2025-05-07","close":15894.3906},{"date":"2025-05-08","close":16121.4531},{"date":"2025-05-09","close":16042.4756},{"date":"2025-05-12","close":16289.2812},{"date":"2025-05-13","close":16309.0264},{"date":"2025-05-14","close":16585.4512},{"date":"2025-05-15","close":16457.1113},{"date":"2025-05-16","close":16091.8369},{"date":"2025-05-19","close":15617.9668},{"date":"2025-05-20","close":15450.1377},{"date":"2025-05-21","close":15469.8818},{"date":"2025-05-22","close":15163.8408},{"date":"2025-05-23","close":14778.8213},{"date":"2025-05-26","close":14778.8213},{"date":"2025-05-27","close":14601.1211},{"date":"2025-05-28","close":14907.1611},{"date":"2025-05-29","close":15262.5635},{"date":"2025-05-30","close":15084.8633},{"date":"2025-06-02","close":15005.8838},{"date":"2025-06-04","close":15400.7754},{"date":"2025-06-05","close":15756.1787},{"date":"2025-06-09","close":15894.3906},{"date":"2025-06-10","close":15963.4961},{"date":"2025-06-11","close":16180.6875},{"date":"2025-06-12","close":16654.5566},{"date":"2025-06-13","close":16160.9424},{"date":"2025-06-16","close":16141.1982},{"date":"2025-06-17","close":16338.6445},{"date":"2025-06-18","close":16368.2607},{"date":"2025-06-19","close":16733.5371},{"date":"2025-06-20","close":16723.6641},{"date":"2025-06-23","close":16664.4297},{"date":"2025-06-24","close":17029.7031},{"date":"2025-06-25","close":16990.2148},{"date":"2025-06-26","close":16654.5566},{"date":"2025-06-27","close":16387.2129},{"date":"2025-06-30","close":16308.0},{"date":"2025-07-01","close":16327.8027},{"date":"2025-07-02","close":16278.2949},{"date":"2025-07-03","close":16416.918},{"date":"2025-07-04","close":16179.2783},{"date":"2025-07-07","close":15882.2295},{"date":"2025-07-08","close":15931.7373},{"date":"2025-07-09","close":16179.2783},{"date":"2025-07-10","close":16159.4756},{"date":"2025-07-11","close":16377.3115},{"date":"2025-07-14","close":16397.1152},{"date":"2025-07-15","close":16921.9023},{"date":"2025-07-16","close":16803.082},{"date":"2025-07-17","close":16783.2793},{"date":"2025-07-18","close":16812.9844},{"date":"2025-07-21","close":16694.1641},{"date":"2025-07-22","close":16268.3936},{"date":"2025-07-23","close":16377.3115},{"date":"2025-07-24","close":16119.8691},{"date":"2025-07-25","close":15872.3281},{"date":"2025-07-28","close":16139.6719},{"date":"2025-07-29","close":15991.1475},{"date":"2025-07-30","close":16090.1641},{"date":"2025-07-31","close":16070.3604},{"date":"2025-08-01","close":15456.459},{"date":"2025-08-04","close":15634.6885},{"date":"2025-08-05","close":15842.623},{"date":"2025-08-06","close":15931.7373},{"date":"2025-08-07","close":15941.6387},{"date":"2025-08-08","close":16050.5576},{"date":"2025-08-11","close":15991.1475},{"date":"2025-08-12","close":15842.623},{"date":"2025-08-13","close":15812.918},{"date":"2025-08-14","close":15862.4258},{"date":"2025-08-18","close":15486.1641},{"date":"2025-08-19","close":15268.3281},{"date":"2025-08-20","close":15248.5244},{"date":"2025-08-21","close":14991.082},{"date":"2025-08-22","close":15010.8848},{"date":"2025-08-25","close":15436.6553},{"date":"2025-08-26","close":15545.5732},{"date":"2025-08-27","close":15397.0488},{"date":"2025-08-28","close":15486.1641},{"date":"2025-08-29","close":15337.6387},{"date":"2025-09-01","close":14879.2061},{"date":"2025-09-02","close":14694.0322},{"date":"2025-09-03","close":14446.4912},{"date":"2025-09-04","close":14654.4258},{"date":"2025-09-05","close":14604.918},{"date":"2025-09-08","close":14585.1143},{"date":"2025-09-09","close":14802.9502},{"date":"2025-09-10","close":15278.2295},{"date":"2025-09-11","close":15208.918},{"date":"2025-09-12","close":15337.6387},{"date":"2025-09-15","close":15644.5898},{"date":"2025-09-16","close":15842.623},{"date":"2025-09-17","close":15614.8848},{"date":"2025-09-18","close":16426.8203},{"date":"2025-09-19","close":17470.0},{"date":"2025-09-22","close":16862.4922},{"date":"2025-09-23","close":16634.7539},{"date":"2025-09-24","close":16327.8027},{"date":"2025-09-25","close":16119.8691},{"date":"2025-09-26","close":15486.1641},{"date":"2025-09-29","close":15545.5732},{"date":"2025-09-30","close":15357.4424},{"date":"2025-10-01","close":15337.6387},{"date":"2025-10-02","close":15327.7373},{"date":"2025-10-10","close":15713.9014},{"date":"2025-10-13","close":15505.9668},{"date":"2025-10-14","close":15496.0654},{"date":"2025-10-15","close":16109.9668},{"date":"2025-10-16","close":16327.8027},{"date":"2025-10-17","close":15852.5244},{"date":"2025-10-20","close":16456.5234},{"date":"2025-10-21","close":16308.0},{"date":"2025-10-22","close":16139.6719},{"date":"2025-10-23","close":15783.2129},{"date":"2025-10-24","close":15614.8848},{"date":"2025-10-27","close":15456.459},{"date":"2025-10-28","close":15416.8525},{"date":"2025-10-29","close":15397.0488},{"date":"2025-10-30","close":15317.8359},{"date":"2025-10-31","close":16020.8525},{"date":"2025-11-03","close":16654.5566},{"date":"2025-11-04","close":16208.9834},{"date":"2025-11-05","close":15298.0322},{"date":"2025-11-06","close":15248.5244},{"date":"2025-11-07","close":15070.2949},{"date":"2025-11-10","close":15317.8359},{"date":"2025-11-11","close":15199.0166},{"date":"2025-11-12","close":15189.1143},{"date":"2025-11-13","close":15040.5898},{"date":"2025-11-14","close":14634.623},{"date":"2025-11-17","close":14218.7539},{"date":"2025-11-18","close":13763.2783},{"date":"2025-11-19","close":13396.918},{"date":"2025-11-20","close":13406.8193},{"date":"2025-11-21","close":13060.2617},{"date":"2025-11-24","close":13020.6553},{"date":"2025-11-25","close":13040.459},{"date":"2025-11-26","close":13268.1963},{"date":"2025-11-27","close":13387.0166},{"date":"2025-11-28","close":14268.2617},{"date":"2025-12-01","close":14406.8848},{"date":"2025-12-02","close":14901.9668},{"date":"2025-12-03","close":15109.9014},{"date":"2025-12-04","close":16218.8848},{"date":"2025-12-05","close":15713.9014},{"date":"2025-12-08","close":15803.0166},{"date":"2025-12-09","close":15614.8848},{"date":"2025-12-10","close":15317.8359},{"date":"2025-12-11","close":15585.1797},{"date":"2025-12-12","close":15535.6719},{"date":"2025-12-15","close":15793.1143},{"date":"2025-12-16","close":15317.8359},{"date":"2025-12-17","close":15278.2295},{"date":"2025-12-18","close":15010.8848},{"date":"2025-12-19","close":15050.4912},{"date":"2025-12-22","close":15555.4756},{"date":"2025-12-23","close":15307.9346},{"date":"2025-12-24","close":15189.1143},{"date":"2025-12-26","close":15100.0},{"date":"2025-12-29","close":19820.0},{"date":"2025-12-30","close":20050.0},{"date":"2026-01-02","close":20500.0},{"date":"2026-01-05","close":20500.0},{"date":"2026-01-06","close":19050.0},{"date":"2026-01-07","close":19100.0},{"date":"2026-01-08","close":17520.0},{"date":"2026-01-09","close":18290.0},{"date":"2026-01-12","close":20050.0},{"date":"2026-01-13","close":19660.0},{"date":"2026-01-14","close":20500.0},{"date":"2026-01-15","close":21100.0},{"date":"2026-01-16","close":19960.0},{"date":"2026-01-19","close":21850.0},{"date":"2026-01-20","close":23150.0},{"date":"2026-01-21","close":23750.0},{"date":"2026-01-22","close":22655.0391},{"date":"2026-01-23","close":21709.0039},{"date":"2026-01-26","close":22007.752},{"date":"2026-01-27","close":21858.3789},{"date":"2026-01-28","close":21908.1699},{"date":"2026-01-29","close":22356.291},{"date":"2026-01-30","close":22050.0},{"date":"2026-02-02","close":20500.0},{"date":"2026-02-03","close":21350.0},{"date":"2026-02-04","close":21300.0},{"date":"2026-02-05","close":20100.0},{"date":"2026-02-06","close":19400.0},{"date":"2026-02-09","close":20500.0},{"date":"2026-02-10","close":20800.0},{"date":"2026-02-11","close":21000.0},{"date":"2026-02-12","close":20650.0},{"date":"2026-02-13","close":20200.0},{"date":"2026-02-19","close":20800.0},{"date":"2026-02-20","close":20250.0},{"date":"2026-02-23","close":20000.0},{"date":"2026-02-24","close":20350.0},{"date":"2026-02-25","close":20400.0},{"date":"2026-02-26","close":20300.0},{"date":"2026-02-27","close":19700.0},{"date":"2026-03-03","close":18150.0},{"date":"2026-03-04","close":15380.0},{"date":"2026-03-05","close":17250.0},{"date":"2026-03-06","close":17930.0},{"date":"2026-03-09","close":17350.0},{"date":"2026-03-10","close":18180.0},{"date":"2026-03-11","close":18660.0},{"date":"2026-03-12","close":18200.0},{"date":"2026-03-13","close":18090.0},{"date":"2026-03-16","close":17670.0},{"date":"2026-03-17","close":17940.0},{"date":"2026-03-18","close":18210.0},{"date":"2026-03-19","close":17690.0},{"date":"2026-03-20","close":17770.0},{"date":"2026-03-23","close":16899.166},{"date":"2026-03-24","close":17108.2891},{"date":"2026-03-25","close":17546.4512},{"date":"2026-03-26","close":16899.166},{"date":"2026-03-27","close":16869.291},{"date":"2026-03-30","close":16361.4189},{"date":"2026-03-31","close":15913.2979},{"date":"2026-04-01","close":17058.498},{"date":"2026-04-02","close":16261.8369},{"date":"2026-04-03","close":16520.0},{"date":"2026-04-06","close":16231.9619},{"date":"2026-04-07","close":16082.5879},{"date":"2026-04-08","close":16929.041},{"date":"2026-04-09","close":16799.582},{"date":"2026-04-10","close":17068.4551},{"date":"2026-04-13","close":16929.041},{"date":"2026-04-14","close":17416.9941},{"date":"2026-04-15","close":17725.7012},{"date":"2026-04-16","close":17904.9492},{"date":"2026-04-17","close":18054.3242},{"date":"2026-04-20","close":17855.1582},{"date":"2026-04-21","close":18422.7793},{"date":"2026-04-22","close":18223.6133},{"date":"2026-04-23","close":18054.3242},{"date":"2026-04-24","close":18671.7363},{"date":"2026-04-27","close":19020.2754},{"date":"2026-04-28","close":18701.6094},{"date":"2026-04-29","close":18761.3594},{"date":"2026-04-30","close":18542.2773},{"date":"2026-05-04","close":18671.7363},{"date":"2026-05-06","close":18631.9023},{"date":"2026-05-07","close":19179.6074},{"date":"2026-05-08","close":19020.2754},{"date":"2026-05-11","close":19199.5234},{"date":"2026-05-12","close":21211.0918},{"date":"2026-05-13","close":19538.1035},{"date":"2026-05-14","close":19229.3984},{"date":"2026-05-15","close":18811.1504},{"date":"2026-05-18","close":19000.3574},{"date":"2026-05-19","close":18572.1523},{"date":"2026-05-20","close":18343.1133},{"date":"2026-05-21","close":19856.7676},{"date":"2026-05-22","close":20414.4316},{"date":"2026-05-26","close":21609.4219},{"date":"2026-05-27","close":20314.8477},{"date":"2026-05-28","close":19338.9395},{"date":"2026-05-29","close":18691.6523},{"date":"2026-06-01","close":18930.6504},{"date":"2026-06-02","close":18970.4824},{"date":"2026-06-04","close":18213.6562},{"date":"2026-06-05","close":18313.2383},{"date":"2026-06-08","close":17875.0742},{"date":"2026-06-09","close":19737.2695},{"date":"2026-06-10","close":18681.6934},{"date":"2026-06-11","close":18124.0312},{"date":"2026-06-12","close":19239.3555},{"date":"2026-06-15","close":19717.3535},{"date":"2026-06-16","close":20613.5957},{"date":"2026-06-17","close":20265.0566},{"date":"2026-06-18","close":20215.2656},{"date":"2026-06-19","close":20115.6836},{"date":"2026-06-22","close":18681.6934},{"date":"2026-06-23","close":16361.4189},{"date":"2026-06-24","close":17875.0742},{"date":"2026-06-25","close":17377.1621},{"date":"2026-06-26","close":16700.0},{"date":"2026-06-29","close":18360.0},{"date":"2026-06-30","close":18410.0},{"date":"2026-07-01","close":18840.0},{"date":"2026-07-02","close":17750.0},{"date":"2026-07-03","close":17600.0},{"date":"2026-07-06","close":17000.0},{"date":"2026-07-07","close":16950.0},{"date":"2026-07-08","close":16950.0},{"date":"2026-07-09","close":16950.0},{"date":"2026-07-10","close":18110.0},{"date":"2026-07-13","close":17230.0},{"date":"2026-07-14","close":16720.0},{"date":"2026-07-15","close":17670.0},{"date":"2026-07-16","close":17360.0},{"date":"2026-07-20","close":17030.0},{"date":"2026-07-21","close":18440.0},{"date":"2026-07-22","close":18860.0},{"date":"2026-07-23","close":18740.0},{"date":"2026-07-24","close":19140.0},{"date":"2026-07-27","close":19000.0},{"date":"2026-07-28","close":17490.0},{"date":"2026-07-29","close":16310.0},{"date":"2026-07-30","close":15650.0},{"date":"2026-07-31","close":17320.0},{"date":"2026-08-03","close":17250.0},{"date":"2026-08-04","close":17920.0},{"date":"2026-08-05","close":19000.0},{"date":"2026-08-06","close":18200.0},{"date":"2026-08-07","close":17930.0},{"date":"2026-08-10","close":18840.0},{"date":"2026-08-11","close":19480.0},{"date":"2026-08-12","close":19400.0},{"date":"2026-08-13","close":19780.0},{"date":"2026-08-14","close":19810.0},{"date":"2026-08-18","close":18160.0},{"date":"2026-08-19","close":17260.0},{"date":"2026-08-20","close":17830.0},{"date":"2026-08-21","close":17150.0},{"date":"2026-08-24","close":17100.0},{"date":"2026-08-25","close":18120.0},{"date":"2026-08-26","close":18160.0},{"date":"2026-08-27","close":17900.0},{"date":"2026-08-28","close":18040.0},{"date":"2026-08-31","close":18080.0},{"date":"2026-09-01","close":17940.0},{"date":"2026-09-02","close":17300.0},{"date":"2026-09-03","close":17300.0},{"date":"2026-09-04","close":17730.0},{"date":"2026-09-07","close":19280.0},{"date":"2026-09-08","close":18540.0},{"date":"2026-09-09","close":18980.0},{"date":"2026-09-10","close":18550.0},{"date":"2026-09-11","close":18740.0},{"date":"2026-09-14","close":18110.0},{"date":"2026-09-15","close":18410.0},{"date":"2026-09-16","close":18240.0},{"date":"2026-09-17","close":18570.0},{"date":"2026-09-18","close":18210.0},{"date":"2026-09-21","close":18170.0},{"date":"2026-09-22","close":18100.0},{"date":"2026-09-23","close":18080.0},{"date":"2026-09-28","close":18110.0},{"date":"2026-09-29","close":18180.0},{"date":"2026-09-30","close":18000.0},{"date":"2026-10-01","close":18440.0},{"date":"2026-10-02","close":18800.0},{"date":"2026-10-06","close":19400.0},{"date":"2026-10-07","close":18730.0},{"date":"2026-10-08","close":18650.0},{"date":"2026-10-12","close":17980.0},{"date":"2026-10-13","close":17510.0},{"date":"2026-10-14","close":17220.0},{"date":"2026-10-15","close":15760.0},{"date":"2026-10-16","close":16280.0},{"date":"2026-10-19","close":16430.0},{"date":"2026-10-20","close":15930.0},{"date":"2026-10-21","close":16080.0},{"date":"2026-10-22","close":15710.0},{"date":"2026-10-23","close":15290.0}],"chart_data":[{"date":"2024-10-23","open":19715,"high":19910,"low":19304,"close":19764,"volume":78668,"rsi_14":25.19,"sma_20":22250.0,"sma_60":22171.5,"sma_120":23417.42},{"date":"2024-10-24","open":19568,"high":19617,"low":19167,"close":19167,"volume":79568,"rsi_14":24.59,"sma_20":22077.0,"sma_60":22148.0,"sma_120":23362.33},{"date":"2024-10-25","open":19128,"high":19274,"low":18736,"close":18863,"volume":80948,"rsi_14":22.96,"sma_20":21883.5,"sma_60":22116.83,"sma_120":23305.08},{"date":"2024-10-28","open":18775,"high":19402,"low":18766,"close":19323,"volume":43961,"rsi_14":21.49,"sma_20":21728.5,"sma_60":22097.67,"sma_120":23250.5},{"date":"2024-10-29","open":19274,"high":19666,"low":19118,"close":19617,"volume":41957,"rsi_14":25.32,"sma_20":21553.5,"sma_60":22081.0,"sma_120":23194.25},{"date":"2024-10-30","open":19519,"high":19861,"low":19421,"close":19548,"volume":32378,"rsi_14":32.42,"sma_20":21377.5,"sma_60":22057.33,"sma_120":23137.83},{"date":"2024-10-31","open":19470,"high":19910,"low":19147,"close":19764,"volume":33929,"rsi_14":33.27,"sma_20":21215.0,"sma_60":22042.33,"sma_120":23083.25},{"date":"2024-11-01","open":19558,"high":19715,"low":19372,"close":19460,"volume":30100,"rsi_14":32.62,"sma_20":21059.5,"sma_60":22008.0,"sma_120":23024.42},{"date":"2024-11-04","open":19441,"high":20253,"low":19392,"close":20155,"volume":52143,"rsi_14":36.67,"sma_20":20937.0,"sma_60":21985.5,"sma_120":22972.33},{"date":"2024-11-05","open":20155,"high":20302,"low":19715,"close":19812,"volume":42124,"rsi_14":38.26,"sma_20":20767.0,"sma_60":21969.67,"sma_120":22917.33},{"date":"2024-11-06","open":19812,"high":20057,"low":19304,"close":19539,"volume":42264,"rsi_14":38.73,"sma_20":20590.5,"sma_60":22007.5,"sma_120":22864.17},{"date":"2024-11-07","open":19568,"high":20253,"low":19343,"close":20008,"volume":64077,"rsi_14":50.0,"sma_20":20518.0,"sma_60":22032.83,"sma_120":22813.75},{"date":"2024-11-08","open":20008,"high":20253,"low":19568,"close":19568,"volume":44113,"rsi_14":43.19,"sma_20":20415.5,"sma_60":22048.17,"sma_120":22762.92},{"date":"2024-11-11","open":19470,"high":19666,"low":18648,"close":18678,"volume":67417,"rsi_14":41.98,"sma_20":20277.5,"sma_60":22051.33,"sma_120":22704.08},{"date":"2024-11-12","open":18589,"high":18834,"low":17865,"close":17954,"volume":110416,"rsi_14":35.1,"sma_20":20085.0,"sma_60":22034.17,"sma_120":22637.0},{"date":"2024-11-13","open":17719,"high":18159,"low":17445,"close":17484,"volume":94508,"rsi_14":35.86,"sma_20":19898.5,"sma_60":21994.5,"sma_120":22569.25},{"date":"2024-11-14","open":17650,"high":17993,"low":17396,"close":17396,"volume":88623,"rsi_14":37.2,"sma_20":19725.0,"sma_60":21953.33,"sma_120":22500.33},{"date":"2024-11-15","open":16858,"high":17592,"low":16858,"close":17249,"volume":87586,"rsi_14":30.87,"sma_20":19584.0,"sma_60":21889.67,"sma_120":22432.67},{"date":"2024-11-18","open":17249,"high":17934,"low":17181,"close":17807,"volume":45357,"rsi_14":34.08,"sma_20":19456.5,"sma_60":21809.67,"sma_120":22364.33},{"date":"2024-11-19","open":17807,"high":18443,"low":17787,"close":18374,"volume":66033,"rsi_14":40.51,"sma_20":19395.5,"sma_60":21733.5,"sma_120":22301.67},{"date":"2024-11-20","open":18619,"high":18619,"low":18257,"close":18276,"volume":46656,"rsi_14":37.74,"sma_20":19319.5,"sma_60":21637.33,"sma_120":22243.17},{"date":"2024-11-21","open":18462,"high":18472,"low":18159,"close":18394,"volume":40401,"rsi_14":40.93,"sma_20":19280.0,"sma_60":21536.5,"sma_120":22189.42},{"date":"2024-11-22","open":18589,"high":18903,"low":18492,"close":18589,"volume":56214,"rsi_14":35.45,"sma_20":19266.0,"sma_60":21446.5,"sma_120":22136.92},{"date":"2024-11-25","open":18580,"high":18815,"low":18511,"close":18668,"volume":39915,"rsi_14":38.81,"sma_20":19232.5,"sma_60":21357.83,"sma_120":22091.75},{"date":"2024-11-26","open":18658,"high":18961,"low":18492,"close":18961,"volume":41733,"rsi_14":44.38,"sma_20":19199.0,"sma_60":21282.5,"sma_120":22055.33},{"date":"2024-11-27","open":19030,"high":19040,"low":18580,"close":18707,"volume":44713,"rsi_14":36.78,"sma_20":19156.0,"sma_60":21206.17,"sma_120":22019.25},{"date":"2024-11-28","open":18599,"high":18668,"low":18208,"close":18325,"volume":55938,"rsi_14":37.22,"sma_20":19082.5,"sma_60":21121.67,"sma_120":21976.17},{"date":"2024-11-29","open":18335,"high":18433,"low":17670,"close":17856,"volume":54056,"rsi_14":40.75,"sma_20":19000.5,"sma_60":21027.5,"sma_120":21932.0},{"date":"2024-12-02","open":17856,"high":18100,"low":17269,"close":17308,"volume":68196,"rsi_14":42.43,"sma_20":18855.0,"sma_60":20916.5,"sma_120":21883.17},{"date":"2024-12-03","open":17259,"high":17601,"low":17259,"close":17337,"volume":59179,"rsi_14":48.08,"sma_20":18728.5,"sma_60":20783.5,"sma_120":21832.5},{"date":"2024-12-04","open":16877,"high":17102,"low":16143,"close":16437,"volume":140932,"rsi_14":39.66,"sma_20":18570.0,"sma_60":20647.67,"sma_120":21775.42},{"date":"2024-12-05","open":16378,"high":16594,"low":16163,"close":16310,"volume":71582,"rsi_14":39.83,"sma_20":18381.0,"sma_60":20516.33,"sma_120":21714.33},{"date":"2024-12-06","open":16163,"high":16408,"low":15517,"close":16183,"volume":121658,"rsi_14":30.61,"sma_20":18208.0,"sma_60":20417.0,"sma_120":21651.75},{"date":"2024-12-09","open":15830,"high":16036,"low":14842,"close":14872,"volume":207258,"rsi_14":14.48,"sma_20":18013.5,"sma_60":20312.83,"sma_120":21580.08},{"date":"2024-12-10","open":14872,"high":16104,"low":14872,"close":16026,"volume":84399,"rsi_14":31.21,"sma_20":17915.0,"sma_60":20230.83,"sma_120":21521.58},{"date":"2024-12-11","open":15997,"high":16437,"low":15987,"close":16290,"volume":57615,"rsi_14":32.85,"sma_20":17854.0,"sma_60":20163.33,"sma_120":21469.92},{"date":"2024-12-12","open":16271,"high":16574,"low":16183,"close":16388,"volume":120903,"rsi_14":31.77,"sma_20":17802.5,"sma_60":20089.17,"sma_120":21417.83},{"date":"2024-12-13","open":16525,"high":16779,"low":16417,"close":16662,"volume":40958,"rsi_14":33.91,"sma_20":17772.5,"sma_60":19988.0,"sma_120":21346.0},{"date":"2024-12-16","open":16731,"high":17004,"low":16633,"close":16633,"volume":56579,"rsi_14":30.49,"sma_20":17712.5,"sma_60":19885.5,"sma_120":21265.58},{"date":"2024-12-17","open":16682,"high":16789,"low":16496,"close":16760,"volume":34339,"rsi_14":33.33,"sma_20":17630.0,"sma_60":19796.0,"sma_120":21198.75},{"date":"2024-12-18","open":16877,"high":16965,"low":16731,"close":16946,"volume":40620,"rsi_14":37.78,"sma_20":17562.0,"sma_60":19710.5,"sma_120":21137.25},{"date":"2024-12-19","open":16672,"high":16682,"low":16369,"close":16515,"volume":51335,"rsi_14":38.05,"sma_20":17466.0,"sma_60":19607.67,"sma_120":21073.75},{"date":"2024-12-20","open":16417,"high":16506,"low":15801,"close":15850,"volume":58587,"rsi_14":37.26,"sma_20":17326.0,"sma_60":19491.83,"sma_120":21002.92},{"date":"2024-12-23","open":15948,"high":16731,"low":15948,"close":16633,"volume":72926,"rsi_14":44.56,"sma_20":17222.0,"sma_60":19394.33,"sma_120":20940.42},{"date":"2024-12-24","open":16711,"high":17014,"low":16437,"close":16437,"volume":126732,"rsi_14":50.0,"sma_20":17093.0,"sma_60":19281.83,"sma_120":20876.25},{"date":"2024-12-26","open":16682,"high":16701,"low":16241,"close":16398,"volume":78476,"rsi_14":50.77,"sma_20":16975.0,"sma_60":19169.5,"sma_120":20810.92},{"date":"2024-12-27","open":16437,"high":16546,"low":15697,"close":16062,"volume":92360,"rsi_14":47.81,"sma_20":16852.0,"sma_60":19049.83,"sma_120":20753.17},{"date":"2024-12-30","open":16062,"high":16576,"low":15796,"close":16427,"volume":61313,"rsi_14":63.85,"sma_20":16771.5,"sma_60":18943.83,"sma_120":20700.58},{"date":"2025-01-02","open":17395,"high":20732,"low":17326,"close":19034,"volume":1289197,"rsi_14":71.77,"sma_20":16851.0,"sma_60":18881.0,"sma_120":20670.0},{"date":"2025-01-03","open":18856,"high":18856,"low":18155,"close":18501,"volume":260782,"rsi_14":65.08,"sma_20":16902.0,"sma_60":18799.17,"sma_120":20633.67},{"date":"2025-01-06","open":19083,"high":19241,"low":18599,"close":18826,"volume":294304,"rsi_14":66.2,"sma_20":17015.5,"sma_60":18725.33,"sma_120":20598.83},{"date":"2025-01-07","open":18876,"high":19192,"low":18599,"close":18649,"volume":215062,"rsi_14":63.17,"sma_20":17126.5,"sma_60":18675.17,"sma_120":20562.08},{"date":"2025-01-08","open":18471,"high":18649,"low":18195,"close":18224,"volume":106724,"rsi_14":59.79,"sma_20":17222.5,"sma_60":18615.33,"sma_120":20523.0},{"date":"2025-01-09","open":18126,"high":18728,"low":17819,"close":18599,"volume":169168,"rsi_14":61.09,"sma_20":17404.5,"sma_60":18565.17,"sma_120":20483.75},{"date":"2025-01-10","open":18757,"high":18836,"low":18254,"close":18264,"volume":109322,"rsi_14":57.51,"sma_20":17510.5,"sma_60":18503.5,"sma_120":20442.08},{"date":"2025-01-13","open":18096,"high":18333,"low":17810,"close":17810,"volume":80655,"rsi_14":57.36,"sma_20":17580.0,"sma_60":18444.17,"sma_120":20396.58},{"date":"2025-01-14","open":17968,"high":18432,"low":17859,"close":18234,"volume":99809,"rsi_14":64.88,"sma_20":17666.0,"sma_60":18397.83,"sma_120":20355.5},{"date":"2025-01-15","open":18441,"high":19942,"low":18402,"close":18757,"volume":571704,"rsi_14":63.59,"sma_20":17764.5,"sma_60":18373.67,"sma_120":20320.5},{"date":"2025-01-16","open":18905,"high":19063,"low":18708,"close":18728,"volume":140517,"rsi_14":65.09,"sma_20":17863.0,"sma_60":18344.0,"sma_120":20289.42},{"date":"2025-01-17","open":18639,"high":18797,"low":18323,"close":18728,"volume":93349,"rsi_14":65.45,"sma_20":17955.0,"sma_60":18326.83,"sma_120":20257.92},{"date":"2025-01-20","open":18728,"high":19024,"low":18471,"close":18787,"volume":88154,"rsi_14":70.54,"sma_20":18040.5,"sma_60":18307.33,"sma_120":20239.42},{"date":"2025-01-21","open":19024,"high":19725,"low":18481,"close":19024,"volume":328471,"rsi_14":69.95,"sma_20":18160.0,"sma_60":18302.0,"sma_120":20225.0},{"date":"2025-01-22","open":19300,"high":19596,"low":19044,"close":19399,"volume":222008,"rsi_14":54.27,"sma_20":18332.5,"sma_60":18308.17,"sma_120":20212.5},{"date":"2025-01-23","open":19409,"high":19419,"low":18629,"close":18629,"volume":132633,"rsi_14":51.42,"sma_20":18426.0,"sma_60":18293.5,"sma_120":20195.58},{"date":"2025-01-24","open":18629,"high":22410,"low":18599,"close":20781,"volume":4078634,"rsi_14":65.42,"sma_20":18638.5,"sma_60":18310.17,"sma_120":20195.58},{"date":"2025-01-31","open":20929,"high":21522,"low":20682,"close":21324,"volume":716063,"rsi_14":69.96,"sma_20":18880.5,"sma_60":18337.17,"sma_120":20197.25},{"date":"2025-02-03","open":20633,"high":21472,"low":19715,"close":19794,"volume":614391,"rsi_14":60.05,"sma_20":19069.5,"sma_60":18334.67,"sma_120":20188.5},{"date":"2025-02-04","open":20139,"high":21028,"low":20041,"close":20090,"volume":470911,"rsi_14":59.64,"sma_20":19255.0,"sma_60":18342.33,"sma_120":20175.17},{"date":"2025-02-05","open":20090,"high":21670,"low":20090,"close":21225,"volume":851896,"rsi_14":67.36,"sma_20":19366.0,"sma_60":18357.33,"sma_120":20171.42},{"date":"2025-02-06","open":21472,"high":21472,"low":20436,"close":20929,"volume":332220,"rsi_14":68.63,"sma_20":19489.0,"sma_60":18373.17,"sma_120":20171.42},{"date":"2025-02-07","open":21176,"high":22015,"low":20534,"close":21472,"volume":648416,"rsi_14":69.07,"sma_20":19623.0,"sma_60":18402.83,"sma_120":20205.17},{"date":"2025-02-10","open":21620,"high":22361,"low":21275,"close":21423,"volume":662891,"rsi_14":66.63,"sma_20":19763.5,"sma_60":18423.67,"sma_120":20228.25},{"date":"2025-02-11","open":21423,"high":22311,"low":21077,"close":21916,"volume":350117,"rsi_14":68.8,"sma_20":19950.5,"sma_60":18460.33,"sma_120":20254.25},{"date":"2025-02-12","open":22015,"high":22015,"low":21028,"close":21028,"volume":222666,"rsi_14":62.28,"sma_20":20073.5,"sma_60":18497.17,"sma_120":20274.25},{"date":"2025-02-13","open":21028,"high":21472,"low":20732,"close":20732,"volume":189887,"rsi_14":60.12,"sma_20":20198.5,"sma_60":18541.33,"sma_120":20287.75},{"date":"2025-02-14","open":20732,"high":21127,"low":20534,"close":20584,"volume":174182,"rsi_14":58.2,"sma_20":20339.0,"sma_60":18591.0,"sma_120":20292.75},{"date":"2025-02-17","open":20682,"high":20979,"low":20288,"close":20732,"volume":178821,"rsi_14":57.17,"sma_20":20465.5,"sma_60":18644.67,"sma_120":20299.0},{"date":"2025-02-18","open":20979,"high":21374,"low":20682,"close":20781,"volume":275928,"rsi_14":62.56,"sma_20":20568.0,"sma_60":18701.67,"sma_120":20295.67},{"date":"2025-02-19","open":20979,"high":20979,"low":20288,"close":20485,"volume":182920,"rsi_14":47.79,"sma_20":20657.0,"sma_60":18744.17,"sma_120":20276.92},{"date":"2025-02-20","open":20485,"high":20485,"low":19843,"close":19893,"volume":153332,"rsi_14":39.42,"sma_20":20716.0,"sma_60":18767.0,"sma_120":20250.25},{"date":"2025-02-21","open":19794,"high":20189,"low":19616,"close":19745,"volume":146913,"rsi_14":49.54,"sma_20":20764.5,"sma_60":18789.0,"sma_120":20213.17},{"date":"2025-02-24","open":19537,"high":19537,"low":19142,"close":19429,"volume":107734,"rsi_14":43.88,"sma_20":20785.0,"sma_60":18803.67,"sma_120":20170.08},{"date":"2025-02-25","open":19261,"high":19429,"low":19044,"close":19241,"volume":71512,"rsi_14":27.72,"sma_20":20777.0,"sma_60":18811.83,"sma_120":20129.17},{"date":"2025-02-26","open":19103,"high":19399,"low":19044,"close":19310,"volume":61775,"rsi_14":30.84,"sma_20":20811.5,"sma_60":18819.83,"sma_120":20088.83},{"date":"2025-02-27","open":19300,"high":19557,"low":18856,"close":19014,"volume":108306,"rsi_14":19.11,"sma_20":20722.0,"sma_60":18817.83,"sma_120":20050.17},{"date":"2025-02-28","open":18560,"high":18747,"low":17839,"close":17928,"volume":212168,"rsi_14":15.16,"sma_20":20550.0,"sma_60":18801.83,"sma_120":20004.0},{"date":"2025-03-04","open":17395,"high":18007,"low":17336,"close":17671,"volume":108146,"rsi_14":5.58,"sma_20":20442.5,"sma_60":18788.0,"sma_120":19954.83},{"date":"2025-03-05","open":17760,"high":18126,"low":17760,"close":18047,"volume":59588,"rsi_14":15.05,"sma_20":20339.0,"sma_60":18788.5,"sma_120":19908.0},{"date":"2025-03-06","open":18086,"high":18205,"low":17671,"close":17741,"volume":76897,"rsi_14":15.01,"sma_20":20162.5,"sma_60":18793.17,"sma_120":19854.83},{"date":"2025-03-07","open":17592,"high":17908,"low":17474,"close":17484,"volume":50829,"rsi_14":14.64,"sma_20":19988.0,"sma_60":18793.0,"sma_120":19788.25},{"date":"2025-03-10","open":17474,"high":17701,"low":17346,"close":17346,"volume":43835,"rsi_14":11.29,"sma_20":19779.0,"sma_60":18805.83,"sma_120":19726.75},{"date":"2025-03-11","open":16822,"high":17513,"low":16793,"close":17425,"volume":64529,"rsi_14":11.88,"sma_20":19576.5,"sma_60":18822.17,"sma_120":19669.25},{"date":"2025-03-12","open":17375,"high":17681,"low":17365,"close":17681,"volume":45269,"rsi_14":17.87,"sma_20":19362.0,"sma_60":18845.0,"sma_120":19631.0},{"date":"2025-03-13","open":17731,"high":17829,"low":17355,"close":17385,"volume":75170,"rsi_14":19.17,"sma_20":19177.5,"sma_60":18885.17,"sma_120":19599.0},{"date":"2025-03-14","open":17326,"high":17790,"low":17326,"close":17622,"volume":86892,"rsi_14":24.47,"sma_20":19020.0,"sma_60":18909.67,"sma_120":19570.25},{"date":"2025-03-17","open":17701,"high":17829,"low":17533,"close":17681,"volume":47550,"rsi_14":27.59,"sma_20":18873.0,"sma_60":18930.67,"sma_120":19547.0},{"date":"2025-03-18","open":17642,"high":17819,"low":17622,"close":17780,"volume":38494,"rsi_14":30.83,"sma_20":18723.5,"sma_60":18951.67,"sma_120":19520.42},{"date":"2025-03-19","open":17691,"high":17760,"low":17563,"close":17691,"volume":40510,"rsi_14":28.87,"sma_20":18567.0,"sma_60":18966.5,"sma_120":19477.25},{"date":"2025-03-20","open":17780,"high":17918,"low":17573,"close":17622,"volume":33675,"rsi_14":30.68,"sma_20":18422.0,"sma_60":18980.67,"sma_120":19433.08},{"date":"2025-03-21","open":17731,"high":17810,"low":17198,"close":17198,"volume":73890,"rsi_14":37.58,"sma_20":18285.5,"sma_60":18985.5,"sma_120":19390.75},{"date":"2025-03-24","open":17277,"high":17523,"low":17198,"close":17336,"volume":27795,"rsi_14":44.06,"sma_20":18163.5,"sma_60":18989.5,"sma_120":19350.0},{"date":"2025-03-25","open":17178,"high":17504,"low":16882,"close":16901,"volume":42757,"rsi_14":30.14,"sma_20":18035.5,"sma_60":18993.5,"sma_120":19300.58},{"date":"2025-03-26","open":17109,"high":17109,"low":16783,"close":16970,"volume":50365,"rsi_14":35.45,"sma_20":17920.5,"sma_60":19010.0,"sma_120":19250.92},{"date":"2025-03-27","open":16911,"high":16911,"low":16595,"close":16625,"volume":33367,"rsi_14":34.3,"sma_20":17784.5,"sma_60":19007.33,"sma_120":19200.83},{"date":"2025-03-28","open":16595,"high":16625,"low":16072,"close":16072,"volume":65013,"rsi_14":29.78,"sma_20":17635.5,"sma_60":18998.67,"sma_120":19140.25},{"date":"2025-03-31","open":15756,"high":15993,"low":15401,"close":15411,"volume":66359,"rsi_14":23.02,"sma_20":17508.0,"sma_60":18979.5,"sma_120":19074.5},{"date":"2025-04-01","open":15440,"high":15973,"low":15440,"close":15885,"volume":45098,"rsi_14":27.25,"sma_20":17417.5,"sma_60":18976.5,"sma_120":19013.17},{"date":"2025-04-02","open":15983,"high":16181,"low":15638,"close":15845,"volume":19300,"rsi_14":29.14,"sma_20":17306.0,"sma_60":18966.67,"sma_120":18955.25},{"date":"2025-04-03","open":15332,"high":16082,"low":15312,"close":15786,"volume":48375,"rsi_14":23.88,"sma_20":17207.0,"sma_60":18911.83,"sma_120":18896.42},{"date":"2025-04-04","open":15499,"high":16013,"low":15282,"close":15598,"volume":58997,"rsi_14":21.41,"sma_20":17111.5,"sma_60":18862.83,"sma_120":18831.0},{"date":"2025-04-07","open":15105,"high":15223,"low":14325,"close":14364,"volume":97839,"rsi_14":14.26,"sma_20":16960.5,"sma_60":18787.5,"sma_120":18756.42},{"date":"2025-04-08","open":14522,"high":14917,"low":14216,"close":14305,"volume":50734,"rsi_14":14.35,"sma_20":16802.5,"sma_60":18714.17,"sma_120":18694.67},{"date":"2025-04-09","open":14236,"high":14502,"low":13782,"close":13910,"volume":60057,"rsi_14":13.42,"sma_20":16611.5,"sma_60":18641.33,"sma_120":18628.33},{"date":"2025-04-10","open":14552,"high":15036,"low":14364,"close":15016,"volume":70823,"rsi_14":31.05,"sma_20":16491.5,"sma_60":18580.83,"sma_120":18573.0},{"date":"2025-04-11","open":14808,"high":15312,"low":14611,"close":15253,"volume":48182,"rsi_14":32.21,"sma_20":16371.5,"sma_60":18530.0,"sma_120":18516.75},{"date":"2025-04-14","open":15470,"high":15638,"low":15332,"close":15559,"volume":45842,"rsi_14":38.28,"sma_20":16264.0,"sma_60":18492.0,"sma_120":18468.08},{"date":"2025-04-15","open":15628,"high":16161,"low":15569,"close":16092,"volume":43993,"rsi_14":42.9,"sma_20":16178.5,"sma_60":18455.83,"sma_120":18426.83},{"date":"2025-04-16","open":15924,"high":16082,"low":15509,"close":15608,"volume":38588,"rsi_14":41.97,"sma_20":16073.0,"sma_60":18402.67,"sma_120":18388.17},{"date":"2025-04-17","open":15598,"high":15914,"low":15499,"close":15825,"volume":22598,"rsi_14":47.94,"sma_20":15982.0,"sma_60":18353.67,"sma_120":18348.83},{"date":"2025-04-18","open":15776,"high":15894,"low":15638,"close":15835,"volume":19351,"rsi_14":53.97,"sma_20":15913.0,"sma_60":18304.83,"sma_120":18315.83},{"date":"2025-04-21","open":15796,"high":16092,"low":15796,"close":15973,"volume":20425,"rsi_14":50.89,"sma_20":15844.0,"sma_60":18257.33,"sma_120":18282.33},{"date":"2025-04-22","open":15944,"high":15944,"low":15746,"close":15796,"volume":18938,"rsi_14":49.52,"sma_20":15788.0,"sma_60":18202.83,"sma_120":18252.42},{"date":"2025-04-23","open":16033,"high":16299,"low":15914,"close":16220,"volume":35887,"rsi_14":53.94,"sma_20":15750.0,"sma_60":18149.17,"sma_120":18228.67},{"date":"2025-04-24","open":16270,"high":16339,"low":16003,"close":16112,"volume":33523,"rsi_14":54.73,"sma_20":15724.0,"sma_60":18106.67,"sma_120":18200.08},{"date":"2025-04-25","open":16131,"high":16625,"low":16131,"close":16408,"volume":54865,"rsi_14":72.75,"sma_20":15741.0,"sma_60":18032.83,"sma_120":18171.5},{"date":"2025-04-28","open":16437,"high":16625,"low":16191,"close":16250,"volume":33996,"rsi_14":71.18,"sma_20":15783.5,"sma_60":17947.17,"sma_120":18142.17},{"date":"2025-04-29","open":16250,"high":16477,"low":16181,"close":16319,"volume":50136,"rsi_14":78.24,"sma_20":15805.5,"sma_60":17888.5,"sma_120":18111.58},{"date":"2025-04-30","open":16191,"high":16309,"low":15796,"close":15894,"volume":38697,"rsi_14":62.26,"sma_20":15808.0,"sma_60":17817.67,"sma_120":18080.0},{"date":"2025-05-02","open":15815,"high":16033,"low":15697,"close":15825,"volume":26410,"rsi_14":58.38,"sma_20":15810.0,"sma_60":17726.5,"sma_120":18041.92},{"date":"2025-05-07","open":15825,"high":15993,"low":15736,"close":15894,"volume":28715,"rsi_14":55.28,"sma_20":15825.0,"sma_60":17641.5,"sma_120":18007.33},{"date":"2025-05-08","open":15845,"high":16131,"low":15845,"close":16121,"volume":20082,"rsi_14":50.52,"sma_20":15914.0,"sma_60":17551.17,"sma_120":17977.0},{"date":"2025-05-09","open":16131,"high":16191,"low":15855,"close":16042,"volume":16495,"rsi_14":58.8,"sma_20":16002.0,"sma_60":17460.33,"sma_120":17942.0},{"date":"2025-05-12","open":16042,"high":16368,"low":15954,"close":16289,"volume":22337,"rsi_14":59.29,"sma_20":16122.5,"sma_60":17365.33,"sma_120":17912.83},{"date":"2025-05-13","open":16319,"high":16674,"low":16309,"close":16309,"volume":42938,"rsi_14":59.45,"sma_20":16188.0,"sma_60":17285.67,"sma_120":17891.42},{"date":"2025-05-14","open":16556,"high":16625,"low":16210,"close":16585,"volume":19787,"rsi_14":61.57,"sma_20":16255.5,"sma_60":17215.67,"sma_120":17878.5},{"date":"2025-05-15","open":16980,"high":17040,"low":16418,"close":16457,"volume":55016,"rsi_14":62.74,"sma_20":16301.0,"sma_60":17146.0,"sma_120":17868.5},{"date":"2025-05-16","open":16467,"high":16684,"low":15993,"close":16092,"volume":27611,"rsi_14":47.47,"sma_20":16301.0,"sma_60":17067.67,"sma_120":17856.17},{"date":"2025-05-19","open":15845,"high":16023,"low":15588,"close":15618,"volume":41019,"rsi_14":41.5,"sma_20":16301.5,"sma_60":16980.5,"sma_120":17841.08},{"date":"2025-05-20","open":15796,"high":15845,"low":15401,"close":15450,"volume":34975,"rsi_14":32.74,"sma_20":16282.5,"sma_60":16895.5,"sma_120":17819.83},{"date":"2025-05-21","open":15499,"high":15677,"low":15430,"close":15470,"volume":24816,"rsi_14":35.21,"sma_20":16264.0,"sma_60":16820.83,"sma_120":17793.92},{"date":"2025-05-22","open":15381,"high":15470,"low":15154,"close":15164,"volume":35977,"rsi_14":29.9,"sma_20":16223.0,"sma_60":16743.5,"sma_120":17766.25},{"date":"2025-05-23","open":15105,"high":15292,"low":14779,"close":14779,"volume":76453,"rsi_14":30.31,"sma_20":16171.5,"sma_60":16665.0,"sma_120":17734.33},{"date":"2025-05-26","open":14808,"high":15095,"low":14739,"close":14779,"volume":77429,"rsi_14":31.07,"sma_20":16098.5,"sma_60":16589.67,"sma_120":17700.75},{"date":"2025-05-27","open":14769,"high":14878,"low":14591,"close":14601,"volume":34547,"rsi_14":27.49,"sma_20":16022.0,"sma_60":16510.17,"sma_120":17665.0},{"date":"2025-05-28","open":14660,"high":14986,"low":14650,"close":14907,"volume":33775,"rsi_14":29.43,"sma_20":15946.0,"sma_60":16440.83,"sma_120":17629.33},{"date":"2025-05-29","open":15065,"high":15292,"low":15045,"close":15263,"volume":43499,"rsi_14":37.92,"sma_20":15896.0,"sma_60":16395.83,"sma_120":17598.83},{"date":"2025-05-30","open":15263,"high":15263,"low":15036,"close":15085,"volume":24210,"rsi_14":30.94,"sma_20":15833.5,"sma_60":16352.17,"sma_120":17570.08},{"date":"2025-06-02","open":15065,"high":15144,"low":14917,"close":15006,"volume":31492,"rsi_14":29.75,"sma_20":15788.5,"sma_60":16300.83,"sma_120":17544.67},{"date":"2025-06-04","open":15085,"high":15598,"low":15085,"close":15401,"volume":83539,"rsi_14":32.25,"sma_20":15767.0,"sma_60":16261.33,"sma_120":17527.25},{"date":"2025-06-05","open":15499,"high":15963,"low":15401,"close":15756,"volume":62380,"rsi_14":40.17,"sma_20":15760.0,"sma_60":16232.17,"sma_120":17512.58},{"date":"2025-06-09","open":15993,"high":16013,"low":15756,"close":15894,"volume":27352,"rsi_14":47.04,"sma_20":15748.5,"sma_60":16207.67,"sma_120":17506.75},{"date":"2025-06-10","open":15894,"high":16200,"low":15835,"close":15963,"volume":32296,"rsi_14":55.89,"sma_20":15744.5,"sma_60":16183.0,"sma_120":17502.58},{"date":"2025-06-11","open":15963,"high":16299,"low":15963,"close":16181,"volume":41205,"rsi_14":62.25,"sma_20":15739.0,"sma_60":16157.67,"sma_120":17501.33},{"date":"2025-06-12","open":16250,"high":16882,"low":16171,"close":16655,"volume":91437,"rsi_14":67.24,"sma_20":15756.5,"sma_60":16145.33,"sma_120":17515.25},{"date":"2025-06-13","open":16615,"high":16635,"low":15944,"close":16161,"volume":70155,"rsi_14":63.76,"sma_20":15735.0,"sma_60":16120.67,"sma_120":17515.17},{"date":"2025-06-16","open":16319,"high":16319,"low":15697,"close":16141,"volume":22643,"rsi_14":70.91,"sma_20":15719.0,"sma_60":16094.67,"sma_120":17512.67},{"date":"2025-06-17","open":16112,"high":16684,"low":15944,"close":16339,"volume":58473,"rsi_14":72.57,"sma_20":15731.5,"sma_60":16070.33,"sma_120":17511.0},{"date":"2025-06-18","open":16181,"high":16418,"low":16112,"close":16368,"volume":16732,"rsi_14":76.72,"sma_20":15769.5,"sma_60":16048.0,"sma_120":17507.25},{"date":"2025-06-19","open":16368,"high":16813,"low":16112,"close":16734,"volume":78706,"rsi_14":77.13,"sma_20":15834.5,"sma_60":16033.0,"sma_120":17506.83},{"date":"2025-06-20","open":16684,"high":17010,"low":16576,"close":16724,"volume":60793,"rsi_14":74.18,"sma_20":15898.0,"sma_60":16025.0,"sma_120":17505.25},{"date":"2025-06-23","open":16556,"high":16803,"low":16092,"close":16664,"volume":61124,"rsi_14":77.21,"sma_20":15974.0,"sma_60":16013.67,"sma_120":17501.58},{"date":"2025-06-24","open":16980,"high":17277,"low":16970,"close":17030,"volume":66538,"rsi_14":81.73,"sma_20":16088.0,"sma_60":16015.83,"sma_120":17504.67},{"date":"2025-06-25","open":17198,"high":17217,"low":16842,"close":16990,"volume":26523,"rsi_14":78.05,"sma_20":16200.0,"sma_60":16016.17,"sma_120":17513.08},{"date":"2025-06-26","open":16911,"high":17079,"low":16585,"close":16655,"volume":72500,"rsi_14":65.96,"sma_20":16304.0,"sma_60":16016.67,"sma_120":17512.0},{"date":"2025-06-27","open":16664,"high":16783,"low":16288,"close":16387,"volume":36070,"rsi_14":57.43,"sma_20":16376.5,"sma_60":16021.17,"sma_120":17509.92},{"date":"2025-06-30","open":16546,"high":16655,"low":16298,"close":16308,"volume":16939,"rsi_14":54.93,"sma_20":16427.0,"sma_60":16035.5,"sma_120":17507.5},{"date":"2025-07-01","open":16328,"high":16813,"low":16308,"close":16328,"volume":65368,"rsi_14":51.76,"sma_20":16487.5,"sma_60":16042.17,"sma_120":17509.33},{"date":"2025-07-02","open":16308,"high":16516,"low":15932,"close":16278,"volume":64057,"rsi_14":41.08,"sma_20":16549.5,"sma_60":16048.67,"sma_120":17507.67},{"date":"2025-07-03","open":16387,"high":16605,"low":16209,"close":16417,"volume":26991,"rsi_14":55.12,"sma_20":16598.5,"sma_60":16058.5,"sma_120":17485.17},{"date":"2025-07-04","open":16466,"high":16615,"low":16140,"close":16179,"volume":30125,"rsi_14":49.78,"sma_20":16617.5,"sma_60":16067.5,"sma_120":17465.17},{"date":"2025-07-07","open":16229,"high":16229,"low":15882,"close":15882,"volume":42569,"rsi_14":39.24,"sma_20":16614.5,"sma_60":16092.33,"sma_120":17439.92},{"date":"2025-07-08","open":16090,"high":16194,"low":15922,"close":15932,"volume":26485,"rsi_14":39.75,"sma_20":16610.5,"sma_60":16119.0,"sma_120":17416.58},{"date":"2025-07-09","open":15942,"high":16278,"low":15942,"close":16179,"volume":32751,"rsi_14":36.56,"sma_20":16608.0,"sma_60":16156.5,"sma_120":17398.92},{"date":"2025-07-10","open":16288,"high":16288,"low":16150,"close":16159,"volume":28789,"rsi_14":36.4,"sma_20":16580.5,"sma_60":16175.0,"sma_120":17377.92},{"date":"2025-07-11","open":16209,"high":16417,"low":16209,"close":16377,"volume":27226,"rsi_14":43.03,"sma_20":16589.0,"sma_60":16193.17,"sma_120":17361.58},{"date":"2025-07-14","open":16358,"high":16526,"low":16298,"close":16397,"volume":27787,"rsi_14":33.49,"sma_20":16599.5,"sma_60":16206.5,"sma_120":17349.25},{"date":"2025-07-15","open":16387,"high":17011,"low":16348,"close":16922,"volume":68277,"rsi_14":47.67,"sma_20":16626.5,"sma_60":16219.67,"sma_120":17337.75},{"date":"2025-07-16","open":16912,"high":16981,"low":16734,"close":16803,"volume":23835,"rsi_14":52.12,"sma_20":16646.0,"sma_60":16239.0,"sma_120":17320.83},{"date":"2025-07-17","open":16803,"high":16922,"low":16565,"close":16783,"volume":20263,"rsi_14":59.71,"sma_20":16646.0,"sma_60":16254.33,"sma_120":17304.0},{"date":"2025-07-18","open":16724,"high":16853,"low":16714,"close":16813,"volume":17130,"rsi_14":62.69,"sma_20":16648.0,"sma_60":16270.0,"sma_120":17287.42},{"date":"2025-07-21","open":16655,"high":16902,"low":16635,"close":16694,"volume":20020,"rsi_14":58.77,"sma_20":16647.0,"sma_60":16281.33,"sma_120":17269.33},{"date":"2025-07-22","open":16724,"high":16853,"low":16268,"close":16268,"volume":30694,"rsi_14":49.8,"sma_20":16606.0,"sma_60":16288.5,"sma_120":17245.67},{"date":"2025-07-23","open":16318,"high":16635,"low":16199,"close":16377,"volume":21422,"rsi_14":49.19,"sma_20":16572.5,"sma_60":16290.33,"sma_120":17219.75},{"date":"2025-07-24","open":16387,"high":16506,"low":16090,"close":16120,"volume":17039,"rsi_14":48.79,"sma_20":16543.0,"sma_60":16289.67,"sma_120":17198.17},{"date":"2025-07-25","open":16120,"high":16209,"low":15050,"close":15872,"volume":31349,"rsi_14":49.79,"sma_20":16517.0,"sma_60":16279.83,"sma_120":17156.33},{"date":"2025-07-28","open":15872,"high":16140,"low":15813,"close":16140,"volume":18937,"rsi_14":53.96,"sma_20":16508.5,"sma_60":16277.17,"sma_120":17112.17},{"date":"2025-07-29","open":16021,"high":16140,"low":15862,"close":15991,"volume":16277,"rsi_14":46.27,"sma_20":16491.5,"sma_60":16270.83,"sma_120":17079.67},{"date":"2025-07-30","open":15902,"high":16328,"low":15902,"close":16090,"volume":19499,"rsi_14":48.67,"sma_20":16482.0,"sma_60":16273.33,"sma_120":17045.5},{"date":"2025-07-31","open":16100,"high":16298,"low":15912,"close":16070,"volume":21325,"rsi_14":43.62,"sma_20":16464.5,"sma_60":16276.67,"sma_120":17001.58},{"date":"2025-08-01","open":16011,"high":16041,"low":15348,"close":15456,"volume":43678,"rsi_14":34.32,"sma_20":16428.0,"sma_60":16268.5,"sma_120":16955.0},{"date":"2025-08-04","open":15546,"high":15664,"low":15367,"close":15635,"volume":15465,"rsi_14":25.75,"sma_20":16415.5,"sma_60":16259.5,"sma_120":16905.33},{"date":"2025-08-05","open":15664,"high":16060,"low":15664,"close":15843,"volume":18181,"rsi_14":32.49,"sma_20":16411.0,"sma_60":16255.33,"sma_120":16857.83},{"date":"2025-08-06","open":15961,"high":16021,"low":15763,"close":15932,"volume":16331,"rsi_14":34.86,"sma_20":16398.5,"sma_60":16248.5,"sma_120":16806.92},{"date":"2025-08-07","open":15932,"high":16090,"low":15882,"close":15942,"volume":26198,"rsi_14":34.4,"sma_20":16387.5,"sma_60":16241.5,"sma_120":16763.58},{"date":"2025-08-08","open":15892,"high":16209,"low":15892,"close":16051,"volume":18382,"rsi_14":38.43,"sma_20":16371.0,"sma_60":16231.67,"sma_120":16723.67},{"date":"2025-08-11","open":16011,"high":16150,"low":15991,"close":15991,"volume":14995,"rsi_14":44.26,"sma_20":16350.5,"sma_60":16223.0,"sma_120":16684.5},{"date":"2025-08-12","open":15902,"high":16159,"low":15843,"close":15843,"volume":17028,"rsi_14":39.11,"sma_20":16296.0,"sma_60":16218.0,"sma_120":16642.83},{"date":"2025-08-13","open":15932,"high":16011,"low":15754,"close":15813,"volume":18409,"rsi_14":43.11,"sma_20":16246.0,"sma_60":16220.5,"sma_120":16600.5},{"date":"2025-08-14","open":15991,"high":15991,"low":15763,"close":15862,"volume":16762,"rsi_14":49.76,"sma_20":16199.5,"sma_60":16226.67,"sma_120":16561.08},{"date":"2025-08-18","open":15654,"high":15952,"low":15486,"close":15486,"volume":24275,"rsi_14":34.72,"sma_20":16132.5,"sma_60":16226.17,"sma_120":16523.5},{"date":"2025-08-19","open":15486,"high":15625,"low":15150,"close":15268,"volume":18827,"rsi_14":33.63,"sma_20":16060.5,"sma_60":16227.17,"sma_120":16485.33},{"date":"2025-08-20","open":15268,"high":15268,"low":14892,"close":15249,"volume":22880,"rsi_14":30.23,"sma_20":16009.0,"sma_60":16234.33,"sma_120":16449.67},{"date":"2025-08-21","open":15199,"high":15239,"low":14892,"close":14991,"volume":14725,"rsi_14":27.2,"sma_20":15939.0,"sma_60":16237.17,"sma_120":16413.42},{"date":"2025-08-22","open":15060,"high":15219,"low":14951,"close":15011,"volume":9374,"rsi_14":37.43,"sma_20":15883.0,"sma_60":16243.33,"sma_120":16376.75},{"date":"2025-08-25","open":15080,"high":15456,"low":15080,"close":15437,"volume":17865,"rsi_14":45.1,"sma_20":15861.0,"sma_60":16251.5,"sma_120":16346.17},{"date":"2025-08-26","open":15377,"high":15694,"low":15249,"close":15546,"volume":28357,"rsi_14":42.27,"sma_20":15831.0,"sma_60":16255.5,"sma_120":16325.67},{"date":"2025-08-27","open":15555,"high":15654,"low":15288,"close":15397,"volume":16757,"rsi_14":36.5,"sma_20":15801.0,"sma_60":16260.0,"sma_120":16306.08},{"date":"2025-08-28","open":15516,"high":15694,"low":15357,"close":15486,"volume":10027,"rsi_14":38.94,"sma_20":15770.5,"sma_60":16267.33,"sma_120":16284.08},{"date":"2025-08-29","open":15387,"high":15506,"low":15199,"close":15338,"volume":14397,"rsi_14":33.02,"sma_20":15733.5,"sma_60":16265.5,"sma_120":16263.42},{"date":"2025-09-01","open":15274,"high":15274,"low":14741,"close":14879,"volume":66465,"rsi_14":28.46,"sma_20":15707.5,"sma_60":16251.0,"sma_120":16241.58},{"date":"2025-09-02","open":15021,"high":15050,"low":14605,"close":14694,"volume":41800,"rsi_14":27.34,"sma_20":15660.0,"sma_60":16230.0,"sma_120":16218.83},{"date":"2025-09-03","open":14654,"high":14823,"low":14417,"close":14446,"volume":41195,"rsi_14":25.18,"sma_20":15589.5,"sma_60":16203.67,"sma_120":16193.33},{"date":"2025-09-04","open":14466,"high":14694,"low":14466,"close":14654,"volume":15897,"rsi_14":29.25,"sma_20":15525.0,"sma_60":16177.17,"sma_120":16167.42},{"date":"2025-09-05","open":14793,"high":14793,"low":14575,"close":14605,"volume":15268,"rsi_14":32.95,"sma_20":15457.5,"sma_60":16141.83,"sma_120":16143.58},{"date":"2025-09-08","open":14615,"high":14674,"low":14555,"close":14585,"volume":13968,"rsi_14":35.68,"sma_20":15383.5,"sma_60":16114.5,"sma_120":16117.58},{"date":"2025-09-09","open":14605,"high":14803,"low":14605,"close":14803,"volume":15013,"rsi_14":41.38,"sma_20":15323.5,"sma_60":16091.17,"sma_120":16092.92},{"date":"2025-09-10","open":14852,"high":15338,"low":14833,"close":15278,"volume":41680,"rsi_14":55.12,"sma_20":15295.0,"sma_60":16072.5,"sma_120":16071.42},{"date":"2025-09-11","open":15268,"high":15348,"low":14951,"close":15209,"volume":25238,"rsi_14":53.47,"sma_20":15264.5,"sma_60":16052.17,"sma_120":16050.08},{"date":"2025-09-12","open":15328,"high":15506,"low":15288,"close":15338,"volume":23452,"rsi_14":48.06,"sma_20":15238.0,"sma_60":16027.83,"sma_120":16030.42},{"date":"2025-09-15","open":15575,"high":15843,"low":15536,"close":15645,"volume":42884,"rsi_14":51.8,"sma_20":15246.0,"sma_60":16008.83,"sma_120":16016.92},{"date":"2025-09-16","open":15892,"high":16031,"low":15615,"close":15843,"volume":40851,"rsi_14":57.95,"sma_20":15275.0,"sma_60":15994.17,"sma_120":16003.92},{"date":"2025-09-17","open":15724,"high":15843,"low":15605,"close":15615,"volume":32106,"rsi_14":52.19,"sma_20":15293.5,"sma_60":15969.5,"sma_120":15992.67},{"date":"2025-09-18","open":15793,"high":16694,"low":15793,"close":16427,"volume":201288,"rsi_14":65.21,"sma_20":15366.5,"sma_60":15959.33,"sma_120":15987.75},{"date":"2025-09-19","open":17630,"high":17990,"low":17170,"close":17470,"volume":345411,"rsi_14":78.88,"sma_20":15482.0,"sma_60":15969.33,"sma_120":15993.0},{"date":"2025-09-22","open":17288,"high":17288,"low":16808,"close":16862,"volume":94884,"rsi_14":75.41,"sma_20":15554.0,"sma_60":15977.33,"sma_120":15999.25},{"date":"2025-09-23","open":17169,"high":17169,"low":16466,"close":16635,"volume":55979,"rsi_14":75.76,"sma_20":15609.0,"sma_60":15982.83,"sma_120":16009.17},{"date":"2025-09-24","open":16556,"high":16635,"low":16209,"close":16328,"volume":54276,"rsi_14":69.25,"sma_20":15656.0,"sma_60":15982.83,"sma_120":16012.5},{"date":"2025-09-25","open":16189,"high":16536,"low":16051,"close":16120,"volume":49759,"rsi_14":66.81,"sma_20":15688.0,"sma_60":15980.17,"sma_120":16014.42},{"date":"2025-09-26","open":16031,"high":16199,"low":15437,"close":15486,"volume":48371,"rsi_14":58.8,"sma_20":15695.5,"sma_60":15964.5,"sma_120":16011.5},{"date":"2025-09-29","open":15605,"high":15823,"low":15298,"close":15546,"volume":24562,"rsi_14":57.49,"sma_20":15726.0,"sma_60":15953.83,"sma_120":16010.67},{"date":"2025-09-30","open":15506,"high":15704,"low":15348,"close":15357,"volume":30855,"rsi_14":50.85,"sma_20":15759.5,"sma_60":15945.0,"sma_120":16018.67},{"date":"2025-10-01","open":15357,"high":15516,"low":15328,"close":15338,"volume":15764,"rsi_14":51.39,"sma_20":15804.5,"sma_60":15935.0,"sma_120":16027.0},{"date":"2025-10-02","open":15407,"high":15625,"low":15298,"close":15328,"volume":30150,"rsi_14":49.67,"sma_20":15837.5,"sma_60":15920.33,"sma_120":16038.42},{"date":"2025-10-10","open":15357,"high":15714,"low":15209,"close":15714,"volume":52406,"rsi_14":50.75,"sma_20":15893.5,"sma_60":15912.83,"sma_120":16043.92},{"date":"2025-10-13","open":15595,"high":15773,"low":15219,"close":15506,"volume":42797,"rsi_14":46.37,"sma_20":15940.0,"sma_60":15898.17,"sma_120":16045.67},{"date":"2025-10-14","open":15526,"high":16169,"low":15367,"close":15496,"volume":70896,"rsi_14":48.65,"sma_20":15975.0,"sma_60":15883.0,"sma_120":16044.75},{"date":"2025-10-15","open":15565,"high":16140,"low":15506,"close":16110,"volume":56876,"rsi_14":46.12,"sma_20":16017.0,"sma_60":15869.33,"sma_120":16044.5},{"date":"2025-10-16","open":16496,"high":16635,"low":16199,"close":16328,"volume":56782,"rsi_14":36.39,"sma_20":16073.5,"sma_60":15861.33,"sma_120":16050.17},{"date":"2025-10-17","open":16130,"high":16288,"low":15853,"close":15853,"volume":45449,"rsi_14":35.99,"sma_20":16099.5,"sma_60":15845.67,"sma_120":16050.0},{"date":"2025-10-20","open":16051,"high":16556,"low":15694,"close":16457,"volume":63310,"rsi_14":47.76,"sma_20":16140.5,"sma_60":15839.67,"sma_120":16054.83},{"date":"2025-10-21","open":16754,"high":16843,"low":16298,"close":16308,"volume":65728,"rsi_14":49.74,"sma_20":16164.0,"sma_60":15833.17,"sma_120":16057.25},{"date":"2025-10-22","open":16417,"high":16417,"low":15932,"close":16140,"volume":26363,"rsi_14":50.26,"sma_20":16190.5,"sma_60":15831.0,"sma_120":16059.75},{"date":"2025-10-23","open":15942,"high":16051,"low":15704,"close":15783,"volume":39775,"rsi_14":54.24,"sma_20":16157.5,"sma_60":15821.0,"sma_120":16055.67},{"date":"2025-10-24","open":15843,"high":15853,"low":15595,"close":15615,"volume":47365,"rsi_14":50.96,"sma_20":16072.5,"sma_60":15812.5,"sma_120":16051.08},{"date":"2025-10-27","open":15645,"high":15645,"low":15407,"close":15456,"volume":64260,"rsi_14":51.38,"sma_20":16001.5,"sma_60":15805.5,"sma_120":16042.67},{"date":"2025-10-28","open":15546,"high":15546,"low":15348,"close":15417,"volume":35776,"rsi_14":51.1,"sma_20":15940.0,"sma_60":15793.33,"sma_120":16035.25},{"date":"2025-10-29","open":15456,"high":15486,"low":15268,"close":15397,"volume":58538,"rsi_14":51.24,"sma_20":15893.0,"sma_60":15783.33,"sma_120":16027.08},{"date":"2025-10-30","open":15546,"high":15546,"low":15169,"close":15318,"volume":46566,"rsi_14":43.94,"sma_20":15852.5,"sma_60":15770.33,"sma_120":16021.83},{"date":"2025-10-31","open":15595,"high":16070,"low":15407,"close":16021,"volume":82947,"rsi_14":56.84,"sma_20":15879.5,"sma_60":15769.5,"sma_120":16023.08},{"date":"2025-11-03","open":16051,"high":16872,"low":15991,"close":16655,"volume":159790,"rsi_14":63.21,"sma_20":15935.5,"sma_60":15789.67,"sma_120":16029.08},{"date":"2025-11-04","open":16546,"high":16585,"low":16199,"close":16209,"volume":55787,"rsi_14":51.17,"sma_20":15978.5,"sma_60":15799.33,"sma_120":16029.42},{"date":"2025-11-05","open":16021,"high":16031,"low":14902,"close":15298,"volume":104945,"rsi_14":39.52,"sma_20":15976.5,"sma_60":15790.17,"sma_120":16022.75},{"date":"2025-11-06","open":15526,"high":15645,"low":15120,"close":15249,"volume":48495,"rsi_14":43.27,"sma_20":15973.5,"sma_60":15778.67,"sma_120":16013.58},{"date":"2025-11-07","open":15258,"high":15258,"low":14813,"close":15070,"volume":96549,"rsi_14":32.93,"sma_20":15941.0,"sma_60":15764.0,"sma_120":16002.75},{"date":"2025-11-10","open":15169,"high":15338,"low":14951,"close":15318,"volume":19847,"rsi_14":38.1,"sma_20":15931.5,"sma_60":15751.67,"sma_120":15991.67},{"date":"2025-11-11","open":15318,"high":15684,"low":15110,"close":15199,"volume":33862,"rsi_14":38.55,"sma_20":15916.5,"sma_60":15738.33,"sma_120":15980.67},{"date":"2025-11-12","open":15189,"high":15268,"low":15110,"close":15189,"volume":34362,"rsi_14":42.11,"sma_20":15870.0,"sma_60":15727.33,"sma_120":15972.67},{"date":"2025-11-13","open":15120,"high":15229,"low":14991,"close":15041,"volume":41426,"rsi_14":42.33,"sma_20":15805.0,"sma_60":15714.33,"sma_120":15967.42},{"date":"2025-11-14","open":14951,"high":14951,"low":14555,"close":14635,"volume":81904,"rsi_14":39.7,"sma_20":15743.5,"sma_60":15693.67,"sma_120":15960.17},{"date":"2025-11-17","open":14932,"high":14932,"low":14209,"close":14219,"volume":72156,"rsi_14":36.28,"sma_20":15630.5,"sma_60":15672.33,"sma_120":15949.25},{"date":"2025-11-18","open":14219,"high":14219,"low":13753,"close":13763,"volume":69476,"rsi_14":32.99,"sma_20":15502.0,"sma_60":15647.0,"sma_120":15937.08},{"date":"2025-11-19","open":13833,"high":13942,"low":13387,"close":13397,"volume":78463,"rsi_14":31.13,"sma_20":15363.5,"sma_60":15615.83,"sma_120":15925.08},{"date":"2025-11-20","open":13575,"high":13654,"low":13407,"close":13407,"volume":26059,"rsi_14":20.27,"sma_20":15243.5,"sma_60":15589.17,"sma_120":15913.17},{"date":"2025-11-21","open":13139,"high":13169,"low":12961,"close":13060,"volume":31933,"rsi_14":6.27,"sma_20":15114.5,"sma_60":15556.33,"sma_120":15899.83},{"date":"2025-11-24","open":13130,"high":13238,"low":12932,"close":13021,"volume":50888,"rsi_14":6.95,"sma_20":14991.5,"sma_60":15515.67,"sma_120":15883.58},{"date":"2025-11-25","open":13080,"high":13248,"low":12872,"close":13040,"volume":35006,"rsi_14":9.86,"sma_20":14871.5,"sma_60":15473.5,"sma_120":15864.5},{"date":"2025-11-26","open":13050,"high":13397,"low":13040,"close":13268,"volume":28436,"rsi_14":16.89,"sma_20":14764.0,"sma_60":15437.67,"sma_120":15848.83},{"date":"2025-11-27","open":13298,"high":13555,"low":13288,"close":13387,"volume":26531,"rsi_14":21.28,"sma_20":14666.5,"sma_60":15402.33,"sma_120":15834.83},{"date":"2025-11-28","open":13506,"high":14268,"low":13466,"close":14268,"volume":76226,"rsi_14":35.28,"sma_20":14578.0,"sma_60":15384.33,"sma_120":15824.92},{"date":"2025-12-01","open":14555,"high":14991,"low":14338,"close":14407,"volume":97303,"rsi_14":38.95,"sma_20":14464.5,"sma_60":15375.33,"sma_120":15813.17},{"date":"2025-12-02","open":14724,"high":14991,"low":14565,"close":14902,"volume":101929,"rsi_14":46.47,"sma_20":14398.5,"sma_60":15378.83,"sma_120":15804.42},{"date":"2025-12-03","open":15001,"high":15268,"low":14872,"close":15110,"volume":70803,"rsi_14":50.84,"sma_20":14389.0,"sma_60":15390.0,"sma_120":15796.83},{"date":"2025-12-04","open":15456,"high":16278,"low":15298,"close":16219,"volume":248331,"rsi_14":66.39,"sma_20":14438.0,"sma_60":15416.33,"sma_120":15796.75},{"date":"2025-12-05","open":16229,"high":16328,"low":15546,"close":15714,"volume":109396,"rsi_14":65.19,"sma_20":14470.5,"sma_60":15435.0,"sma_120":15788.42},{"date":"2025-12-08","open":15912,"high":15922,"low":15585,"close":15803,"volume":56033,"rsi_14":72.39,"sma_20":14495.0,"sma_60":15455.5,"sma_120":15785.0},{"date":"2025-12-09","open":15645,"high":15684,"low":15348,"close":15615,"volume":49931,"rsi_14":75.34,"sma_20":14516.0,"sma_60":15469.17,"sma_120":15780.17},{"date":"2025-12-10","open":15546,"high":15605,"low":15268,"close":15318,"volume":59617,"rsi_14":70.49,"sma_20":14522.5,"sma_60":15469.83,"sma_120":15771.17},{"date":"2025-12-11","open":15437,"high":15823,"low":15110,"close":15585,"volume":350502,"rsi_14":77.54,"sma_20":14550.0,"sma_60":15476.17,"sma_120":15764.17},{"date":"2025-12-12","open":15605,"high":15605,"low":15308,"close":15536,"volume":50263,"rsi_14":77.37,"sma_20":14595.5,"sma_60":15479.5,"sma_120":15753.67},{"date":"2025-12-15","open":15298,"high":15813,"low":15140,"close":15793,"volume":46068,"rsi_14":78.48,"sma_20":14675.0,"sma_60":15482.0,"sma_120":15745.42},{"date":"2025-12-16","open":15734,"high":15773,"low":15150,"close":15318,"volume":59049,"rsi_14":70.18,"sma_20":14753.5,"sma_60":15473.17,"sma_120":15733.67},{"date":"2025-12-17","open":15684,"high":15833,"low":15249,"close":15278,"volume":46183,"rsi_14":68.91,"sma_20":14848.5,"sma_60":15467.5,"sma_120":15718.5},{"date":"2025-12-18","open":15239,"high":15407,"low":14932,"close":15011,"volume":31301,"rsi_14":58.47,"sma_20":14929.5,"sma_60":15443.5,"sma_120":15701.42},{"date":"2025-12-19","open":15110,"high":15268,"low":14862,"close":15050,"volume":31743,"rsi_14":57.51,"sma_20":15030.0,"sma_60":15405.67,"sma_120":15687.5},{"date":"2025-12-22","open":15288,"high":15744,"low":15199,"close":15555,"volume":45926,"rsi_14":57.6,"sma_20":15158.0,"sma_60":15383.67,"sma_120":15680.5},{"date":"2025-12-23","open":15565,"high":15734,"low":15249,"close":15308,"volume":32511,"rsi_14":52.28,"sma_20":15272.5,"sma_60":15361.33,"sma_120":15672.08},{"date":"2025-12-24","open":15318,"high":15536,"low":15159,"close":15189,"volume":37823,"rsi_14":34.62,"sma_20":15369.5,"sma_60":15342.17,"sma_120":15662.5},{"date":"2025-12-26","open":15199,"high":15447,"low":15100,"close":15100,"volume":26403,"rsi_14":39.53,"sma_20":15456.0,"sma_60":15325.0,"sma_120":15652.58},{"date":"2025-12-29","open":15250,"high":19820,"low":15150,"close":19820,"volume":3818025,"rsi_14":75.94,"sma_20":15726.5,"sma_60":15394.67,"sma_120":15679.58},{"date":"2025-12-30","open":20700,"high":21150,"low":19380,"close":20050,"volume":1892534,"rsi_14":78.61,"sma_20":16001.5,"sma_60":15467.17,"sma_120":15710.5},{"date":"2026-01-02","open":20250,"high":20850,"low":20050,"close":20500,"volume":694084,"rsi_14":82.96,"sma_20":16274.0,"sma_60":15550.33,"sma_120":15747.67},{"date":"2026-01-05","open":20550,"high":20800,"low":19960,"close":20500,"volume":502334,"rsi_14":82.34,"sma_20":16536.0,"sma_60":15633.83,"sma_120":15784.42},{"date":"2026-01-06","open":20800,"high":20800,"low":18750,"close":19050,"volume":344328,"rsi_14":69.18,"sma_20":16669.5,"sma_60":15693.67,"sma_120":15807.0},{"date":"2026-01-07","open":19180,"high":19360,"low":18710,"close":19100,"volume":327542,"rsi_14":68.42,"sma_20":16831.0,"sma_60":15747.5,"sma_120":15830.17},{"date":"2026-01-08","open":19790,"high":19960,"low":17410,"close":17520,"volume":700379,"rsi_14":60.62,"sma_20":16909.0,"sma_60":15778.5,"sma_120":15838.33},{"date":"2026-01-09","open":17540,"high":18580,"low":17120,"close":18290,"volume":383331,"rsi_14":63.78,"sma_20":17035.0,"sma_60":15822.5,"sma_120":15852.75},{"date":"2026-01-12","open":19200,"high":20600,"low":19100,"close":20050,"volume":891337,"rsi_14":70.6,"sma_20":17264.0,"sma_60":15885.5,"sma_120":15877.42},{"date":"2026-01-13","open":20050,"high":20050,"low":19350,"close":19660,"volume":278386,"rsi_14":68.25,"sma_20":17460.0,"sma_60":15938.33,"sma_120":15899.83},{"date":"2026-01-14","open":20750,"high":20850,"low":19670,"close":20500,"volume":556738,"rsi_14":69.08,"sma_20":17700.5,"sma_60":16013.17,"sma_120":15929.42},{"date":"2026-01-15","open":21200,"high":21700,"low":20550,"close":21100,"volume":764023,"rsi_14":71.86,"sma_20":17958.0,"sma_60":16087.83,"sma_120":15963.75},{"date":"2026-01-16","open":20550,"high":20600,"low":19690,"close":19960,"volume":495098,"rsi_14":67.03,"sma_20":18409.0,"sma_60":16207.0,"sma_120":15989.58},{"date":"2026-01-19","open":20900,"high":22650,"low":20550,"close":21850,"volume":1325833,"rsi_14":59.1,"sma_20":18743.5,"sma_60":16305.5,"sma_120":16034.75},{"date":"2026-01-20","open":24850,"high":24950,"low":21700,"close":23150,"volume":1328055,"rsi_14":62.68,"sma_20":19141.0,"sma_60":16428.5,"sma_120":16089.83},{"date":"2026-01-21","open":22250,"high":23950,"low":22200,"close":23750,"volume":843323,"rsi_14":63.14,"sma_20":19543.0,"sma_60":16564.17,"sma_120":16152.08},{"date":"2026-01-22","open":24547,"high":24547,"low":22257,"close":22655,"volume":561079,"rsi_14":58.41,"sma_20":19907.5,"sma_60":16683.83,"sma_120":16208.08},{"date":"2026-01-23","open":22107,"high":22854,"low":21510,"close":21709,"volume":368297,"rsi_14":60.68,"sma_20":20230.5,"sma_60":16788.0,"sma_120":16253.92},{"date":"2026-01-26","open":21161,"high":22157,"low":20663,"close":22008,"volume":405730,"rsi_14":61.43,"sma_20":20573.0,"sma_60":16898.5,"sma_120":16303.5},{"date":"2026-01-27","open":22058,"high":22107,"low":21311,"close":21858,"volume":186189,"rsi_14":68.95,"sma_20":20679.5,"sma_60":16994.67,"sma_120":16351.0},{"date":"2026-01-28","open":22257,"high":22456,"low":21809,"close":21908,"volume":241674,"rsi_14":66.91,"sma_20":20777.0,"sma_60":17081.0,"sma_120":16399.08},{"date":"2026-01-29","open":22207,"high":22456,"low":21211,"close":22356,"volume":292693,"rsi_14":62.42,"sma_20":20874.5,"sma_60":17182.33,"sma_120":16456.08},{"date":"2026-01-30","open":22950,"high":22950,"low":22050,"close":22050,"volume":229691,"rsi_14":62.36,"sma_20":20952.0,"sma_60":17292.33,"sma_120":16508.25},{"date":"2026-02-02","open":21500,"high":21950,"low":20200,"close":20500,"volume":262786,"rsi_14":50.0,"sma_20":21024.5,"sma_60":17377.33,"sma_120":16545.75},{"date":"2026-02-03","open":21150,"high":21400,"low":20800,"close":21350,"volume":103198,"rsi_14":51.18,"sma_20":21137.0,"sma_60":17479.5,"sma_120":16589.58},{"date":"2026-02-04","open":21350,"high":21600,"low":20950,"close":21300,"volume":100647,"rsi_14":57.02,"sma_20":21326.0,"sma_60":17501.83,"sma_120":16632.92},{"date":"2026-02-05","open":20950,"high":21000,"low":19970,"close":20100,"volume":144877,"rsi_14":50.65,"sma_20":21416.5,"sma_60":17579.0,"sma_120":16665.33},{"date":"2026-02-06","open":19500,"high":19690,"low":18800,"close":19400,"volume":105211,"rsi_14":37.17,"sma_20":21384.0,"sma_60":17646.5,"sma_120":16692.42},{"date":"2026-02-09","open":20200,"high":20650,"low":20000,"close":20500,"volume":108499,"rsi_14":35.83,"sma_20":21426.0,"sma_60":17732.5,"sma_120":16729.92},{"date":"2026-02-10","open":21300,"high":21450,"low":20500,"close":20800,"volume":115071,"rsi_14":33.7,"sma_20":21441.0,"sma_60":17826.0,"sma_120":16770.17},{"date":"2026-02-11","open":21000,"high":21100,"low":20450,"close":21000,"volume":94846,"rsi_14":39.39,"sma_20":21436.0,"sma_60":17929.67,"sma_120":16811.67},{"date":"2026-02-12","open":21300,"high":21400,"low":20550,"close":20650,"volume":79916,"rsi_14":42.48,"sma_20":21470.5,"sma_60":18034.5,"sma_120":16853.42},{"date":"2026-02-13","open":20200,"high":20400,"low":19970,"close":20200,"volume":75849,"rsi_14":37.82,"sma_20":21482.5,"sma_60":18139.5,"sma_120":16893.25},{"date":"2026-02-19","open":20500,"high":20950,"low":20150,"close":20800,"volume":68684,"rsi_14":43.03,"sma_20":21430.0,"sma_60":18260.67,"sma_120":16938.25},{"date":"2026-02-20","open":20550,"high":20700,"low":20150,"close":20250,"volume":60405,"rsi_14":40.0,"sma_20":21285.0,"sma_60":18372.5,"sma_120":16980.83},{"date":"2026-02-23","open":20350,"high":20400,"low":19880,"close":20000,"volume":93302,"rsi_14":35.67,"sma_20":21097.5,"sma_60":18486.0,"sma_120":17021.17},{"date":"2026-02-24","open":19900,"high":20350,"low":19610,"close":20350,"volume":75399,"rsi_14":40.0,"sma_20":20977.5,"sma_60":18606.0,"sma_120":17060.83},{"date":"2026-02-25","open":20450,"high":20650,"low":20200,"close":20400,"volume":84709,"rsi_14":49.29,"sma_20":20907.5,"sma_60":18726.5,"sma_120":17100.0},{"date":"2026-02-26","open":20750,"high":20750,"low":20150,"close":20300,"volume":83954,"rsi_14":41.6,"sma_20":20817.5,"sma_60":18948.83,"sma_120":17175.58},{"date":"2026-02-27","open":20050,"high":20050,"low":19560,"close":19700,"volume":103309,"rsi_14":38.24,"sma_20":20705.0,"sma_60":18944.5,"sma_120":17173.42},{"date":"2026-03-03","open":19000,"high":19500,"low":18100,"close":18150,"volume":151779,"rsi_14":36.36,"sma_20":20512.5,"sma_60":19006.83,"sma_120":17195.58},{"date":"2026-03-04","open":17170,"high":17520,"low":14880,"close":15380,"volume":186348,"rsi_14":28.2,"sma_20":20159.0,"sma_60":19020.67,"sma_120":17198.0},{"date":"2026-03-05","open":16370,"high":17540,"low":16370,"close":17250,"volume":141617,"rsi_14":33.73,"sma_20":19919.0,"sma_60":19057.33,"sma_120":17218.08},{"date":"2026-03-06","open":16970,"high":18200,"low":16800,"close":17930,"volume":111641,"rsi_14":36.16,"sma_20":19790.5,"sma_60":19101.83,"sma_120":17245.92},{"date":"2026-03-09","open":17290,"high":18460,"low":16550,"close":17350,"volume":146970,"rsi_14":33.02,"sma_20":19590.5,"sma_60":19118.0,"sma_120":17267.17},{"date":"2026-03-10","open":18200,"high":18430,"low":17770,"close":18180,"volume":73948,"rsi_14":39.0,"sma_20":19434.5,"sma_60":19156.5,"sma_120":17295.75},{"date":"2026-03-11","open":18590,"high":19300,"low":18450,"close":18660,"volume":98705,"rsi_14":43.16,"sma_20":19362.5,"sma_60":19201.5,"sma_120":17328.5},{"date":"2026-03-12","open":18470,"high":18630,"low":18010,"close":18200,"volume":56355,"rsi_14":38.31,"sma_20":19302.5,"sma_60":19242.0,"sma_120":17355.58},{"date":"2026-03-13","open":17730,"high":18250,"low":17640,"close":18090,"volume":44426,"rsi_14":39.89,"sma_20":19182.0,"sma_60":19285.67,"sma_120":17377.75},{"date":"2026-03-16","open":18000,"high":18030,"low":17360,"close":17670,"volume":54301,"rsi_14":39.26,"sma_20":19025.5,"sma_60":19389.0,"sma_120":17434.25},{"date":"2026-03-17","open":17910,"high":18310,"low":17900,"close":17940,"volume":54109,"rsi_14":38.81,"sma_20":18872.5,"sma_60":19355.33,"sma_120":17417.42},{"date":"2026-03-18","open":18280,"high":18300,"low":17960,"close":18210,"volume":48783,"rsi_14":40.04,"sma_20":18750.5,"sma_60":19393.0,"sma_120":17437.5},{"date":"2026-03-19","open":17750,"high":17950,"low":17640,"close":17690,"volume":53899,"rsi_14":38.56,"sma_20":18625.0,"sma_60":19430.0,"sma_120":17451.58},{"date":"2026-03-20","open":17800,"high":18050,"low":17560,"close":17770,"volume":67195,"rsi_14":41.14,"sma_20":18473.5,"sma_60":19469.0,"sma_120":17468.25},{"date":"2026-03-23","open":17188,"high":17307,"low":16800,"close":16899,"volume":71458,"rsi_14":44.18,"sma_20":18309.5,"sma_60":19499.17,"sma_120":17471.33},{"date":"2026-03-24","open":17377,"high":17656,"low":16800,"close":17108,"volume":62002,"rsi_14":61.87,"sma_20":18168.5,"sma_60":19532.17,"sma_120":17468.92},{"date":"2026-03-25","open":17188,"high":17566,"low":17108,"close":17546,"volume":50711,"rsi_14":53.01,"sma_20":18032.0,"sma_60":19564.0,"sma_120":17473.83},{"date":"2026-03-26","open":17706,"high":17706,"low":16899,"close":16899,"volume":51047,"rsi_14":42.16,"sma_20":17860.5,"sma_60":19589.17,"sma_120":17475.25},{"date":"2026-03-27","open":16411,"high":16959,"low":16332,"close":16869,"volume":49648,"rsi_14":46.32,"sma_20":17692.5,"sma_60":19615.83,"sma_120":17479.0},{"date":"2026-03-30","open":16282,"high":16730,"low":16043,"close":16361,"volume":36593,"rsi_14":33.33,"sma_20":17529.0,"sma_60":19635.5,"sma_120":17480.25},{"date":"2026-03-31","open":16093,"high":16411,"low":15844,"close":15913,"volume":54058,"rsi_14":24.33,"sma_20":17420.5,"sma_60":19571.5,"sma_120":17483.08},{"date":"2026-04-01","open":16421,"high":17128,"low":16381,"close":17058,"volume":42659,"rsi_14":40.95,"sma_20":17508.0,"sma_60":19522.83,"sma_120":17495.0},{"date":"2026-04-02","open":17397,"high":17596,"low":16033,"close":16262,"volume":77897,"rsi_14":36.67,"sma_20":17462.0,"sma_60":19453.33,"sma_120":17501.83},{"date":"2026-04-03","open":16660,"high":16840,"low":16500,"close":16520,"volume":26671,"rsi_14":40.97,"sma_20":17391.5,"sma_60":19387.0,"sma_120":17510.42},{"date":"2026-04-06","open":16461,"high":16620,"low":16142,"close":16232,"volume":28878,"rsi_14":37.03,"sma_20":17339.0,"sma_60":19341.17,"sma_120":17517.42},{"date":"2026-04-07","open":16332,"high":16521,"low":16053,"close":16083,"volume":22115,"rsi_14":33.39,"sma_20":17237.5,"sma_60":19292.0,"sma_120":17519.75},{"date":"2026-04-08","open":16750,"high":16929,"low":16590,"close":16929,"volume":42613,"rsi_14":44.72,"sma_20":17154.5,"sma_60":19283.33,"sma_120":17530.92},{"date":"2026-04-09","open":16909,"high":17009,"low":16561,"close":16800,"volume":16675,"rsi_14":43.16,"sma_20":17088.0,"sma_60":19259.67,"sma_120":17541.08},{"date":"2026-04-10","open":17029,"high":17128,"low":16889,"close":17068,"volume":33351,"rsi_14":51.4,"sma_20":17040.5,"sma_60":19211.17,"sma_120":17548.33},{"date":"2026-04-13","open":17068,"high":17068,"low":16690,"close":16929,"volume":28892,"rsi_14":48.49,"sma_20":17007.0,"sma_60":19166.83,"sma_120":17552.58},{"date":"2026-04-14","open":17327,"high":17517,"low":17178,"close":17417,"volume":32569,"rsi_14":48.92,"sma_20":16984.5,"sma_60":19116.67,"sma_120":17564.92},{"date":"2026-04-15","open":17995,"high":17995,"low":17616,"close":17726,"volume":53783,"rsi_14":57.29,"sma_20":16964.0,"sma_60":19061.67,"sma_120":17574.75},{"date":"2026-04-16","open":17925,"high":18124,"low":17706,"close":17905,"volume":51413,"rsi_14":58.9,"sma_20":16978.5,"sma_60":19028.67,"sma_120":17587.33},{"date":"2026-04-17","open":18084,"high":18084,"low":17795,"close":18054,"volume":50573,"rsi_14":65.51,"sma_20":16996.5,"sma_60":18966.67,"sma_120":17602.58},{"date":"2026-04-20","open":18124,"high":18134,"low":17825,"close":17855,"volume":34557,"rsi_14":68.64,"sma_20":17044.5,"sma_60":18879.67,"sma_120":17619.17},{"date":"2026-04-21","open":17905,"high":18473,"low":17895,"close":18423,"volume":61408,"rsi_14":64.73,"sma_20":17110.5,"sma_60":18792.17,"sma_120":17641.92},{"date":"2026-04-22","open":18224,"high":18363,"low":17795,"close":18224,"volume":58427,"rsi_14":74.32,"sma_20":17144.5,"sma_60":18718.0,"sma_120":17664.33},{"date":"2026-04-23","open":18353,"high":18512,"low":17726,"close":18054,"volume":43347,"rsi_14":69.98,"sma_20":17202.5,"sma_60":18656.83,"sma_120":17685.67},{"date":"2026-04-24","open":17925,"high":18821,"low":17925,"close":18672,"volume":77486,"rsi_14":77.65,"sma_20":17293.0,"sma_60":18601.0,"sma_120":17712.33},{"date":"2026-04-27","open":19120,"high":19219,"low":18771,"close":19020,"volume":100434,"rsi_14":81.86,"sma_20":17426.5,"sma_60":18553.5,"sma_120":17742.58},{"date":"2026-04-28","open":19219,"high":19229,"low":18672,"close":18702,"volume":55736,"rsi_14":71.71,"sma_20":17566.5,"sma_60":18499.83,"sma_120":17764.25},{"date":"2026-04-29","open":18722,"high":19070,"low":18393,"close":18761,"volume":42717,"rsi_14":74.44,"sma_20":17652.0,"sma_60":18439.67,"sma_120":17811.0},{"date":"2026-04-30","open":19219,"high":19369,"low":18463,"close":18542,"volume":84058,"rsi_14":66.87,"sma_20":17996.5,"sma_60":17154.17,"sma_120":17684.83},{"date":"2026-05-04","open":19020,"high":19070,"low":18622,"close":18672,"volume":48438,"rsi_14":72.04,"sma_20":17878.0,"sma_60":18353.33,"sma_120":17827.33},{"date":"2026-05-06","open":18911,"high":18921,"low":18542,"close":18632,"volume":67303,"rsi_14":67.33,"sma_20":17998.5,"sma_60":18309.33,"sma_120":17854.92},{"date":"2026-05-07","open":18722,"high":19468,"low":18184,"close":19180,"volume":212442,"rsi_14":69.41,"sma_20":18154.0,"sma_60":18275.33,"sma_120":17888.58},{"date":"2026-05-08","open":19568,"high":19807,"low":18622,"close":19020,"volume":153732,"rsi_14":64.97,"sma_20":18259.0,"sma_60":18258.67,"sma_120":17918.83},{"date":"2026-05-11","open":19190,"high":19558,"low":18622,"close":19200,"volume":133168,"rsi_14":65.25,"sma_20":18379.5,"sma_60":18256.67,"sma_120":17951.58},{"date":"2026-05-12","open":23253,"high":23402,"low":19638,"close":21211,"volume":1350732,"rsi_14":80.14,"sma_20":18587.5,"sma_60":18270.0,"sma_120":18001.25},{"date":"2026-05-13","open":20165,"high":20265,"low":19488,"close":19538,"volume":258819,"rsi_14":58.36,"sma_20":18718.5,"sma_60":18250.33,"sma_120":18038.17},{"date":"2026-05-14","open":19966,"high":19966,"low":18941,"close":19229,"volume":133423,"rsi_14":57.42,"sma_20":18809.5,"sma_60":18222.17,"sma_120":18075.92},{"date":"2026-05-15","open":19458,"high":20265,"low":18313,"close":18811,"volume":259974,"rsi_14":55.38,"sma_20":18864.0,"sma_60":18192.83,"sma_120":18113.67},{"date":"2026-05-18","open":19658,"high":19678,"low":18841,"close":19000,"volume":195987,"rsi_14":52.49,"sma_20":18919.0,"sma_60":18174.17,"sma_120":18156.83},{"date":"2026-05-19","open":19100,"high":19120,"low":18234,"close":18572,"volume":116673,"rsi_14":46.65,"sma_20":18945.0,"sma_60":18138.33,"sma_120":18199.5},{"date":"2026-05-20","open":18512,"high":18592,"low":17686,"close":18343,"volume":85495,"rsi_14":47.28,"sma_20":18969.5,"sma_60":18107.83,"sma_120":18240.17},{"date":"2026-05-21","open":18722,"high":20116,"low":18692,"close":19857,"volume":172077,"rsi_14":56.81,"sma_20":19041.5,"sma_60":18106.83,"sma_120":18296.42},{"date":"2026-05-22","open":19787,"high":20663,"low":19508,"close":20414,"volume":135853,"rsi_14":61.16,"sma_20":19151.5,"sma_60":18109.33,"sma_120":18357.67},{"date":"2026-05-26","open":20614,"high":21908,"low":20564,"close":21609,"volume":277429,"rsi_14":65.54,"sma_20":19330.0,"sma_60":18131.0,"sma_120":18428.75},{"date":"2026-05-27","open":21211,"high":21261,"low":20165,"close":20315,"volume":130203,"rsi_14":57.86,"sma_20":19412.5,"sma_60":18132.67,"sma_120":18487.08},{"date":"2026-05-28","open":20116,"high":20265,"low":18821,"close":19339,"volume":127769,"rsi_14":50.72,"sma_20":19428.5,"sma_60":18128.0,"sma_120":18536.25},{"date":"2026-05-29","open":19737,"high":19897,"low":18572,"close":18692,"volume":101896,"rsi_14":48.59,"sma_20":19428.0,"sma_60":18138.33,"sma_120":18572.58},{"date":"2026-06-01","open":19439,"high":20614,"low":18921,"close":18931,"volume":311603,"rsi_14":48.85,"sma_20":19436.5,"sma_60":18198.83,"sma_120":18609.75},{"date":"2026-06-02","open":19110,"high":21012,"low":17925,"close":18970,"volume":441329,"rsi_14":38.46,"sma_20":19458.0,"sma_60":18228.83,"sma_120":18643.08},{"date":"2026-06-04","open":18393,"high":18970,"low":18144,"close":18214,"volume":121179,"rsi_14":42.47,"sma_20":19435.0,"sma_60":18234.83,"sma_120":18668.33},{"date":"2026-06-05","open":18632,"high":18901,"low":17517,"close":18313,"volume":211196,"rsi_14":44.66,"sma_20":19419.0,"sma_60":18252.17,"sma_120":18685.08},{"date":"2026-06-08","open":17317,"high":18811,"low":16730,"close":17875,"volume":193308,"rsi_14":44.56,"sma_20":19353.5,"sma_60":18248.33,"sma_120":18702.42},{"date":"2026-06-09","open":20116,"high":20514,"low":18911,"close":19737,"volume":266802,"rsi_14":53.59,"sma_20":19389.5,"sma_60":18267.67,"sma_120":18734.58},{"date":"2026-06-10","open":18970,"high":19548,"low":17965,"close":18682,"volume":193570,"rsi_14":50.5,"sma_20":19363.5,"sma_60":18277.0,"sma_120":18759.5},{"date":"2026-06-11","open":18174,"high":18343,"low":17527,"close":18124,"volume":73557,"rsi_14":49.02,"sma_20":19208.5,"sma_60":18278.83,"sma_120":18782.25},{"date":"2026-06-12","open":18443,"high":19767,"low":18443,"close":19239,"volume":159008,"rsi_14":47.15,"sma_20":19193.5,"sma_60":18306.33,"sma_120":18812.08},{"date":"2026-06-15","open":19727,"high":20066,"low":19200,"close":19717,"volume":153525,"rsi_14":46.76,"sma_20":19218.0,"sma_60":18337.33,"sma_120":18846.33},{"date":"2026-06-16","open":21410,"high":21460,"low":20016,"close":20614,"volume":242452,"rsi_14":45.24,"sma_20":19308.5,"sma_60":18378.83,"sma_120":18885.92},{"date":"2026-06-17","open":20365,"high":20763,"low":19917,"close":20265,"volume":120138,"rsi_14":64.45,"sma_20":19601.5,"sma_60":18769.0,"sma_120":19192.42},{"date":"2026-06-18","open":20215,"high":20464,"low":19767,"close":20215,"volume":156755,"rsi_14":55.1,"sma_20":19454.5,"sma_60":18465.33,"sma_120":18967.17},{"date":"2026-06-19","open":20962,"high":21609,"low":19827,"close":20116,"volume":386861,"rsi_14":58.86,"sma_20":19543.5,"sma_60":18519.17,"sma_120":19009.17},{"date":"2026-06-22","open":19160,"high":19966,"low":18393,"close":18682,"volume":232298,"rsi_14":48.65,"sma_20":19484.5,"sma_60":18545.5,"sma_120":19038.83},{"date":"2026-06-23","open":18652,"high":18692,"low":16361,"close":16361,"volume":209925,"rsi_14":38.67,"sma_20":19281.0,"sma_60":18525.67,"sma_120":19044.83},{"date":"2026-06-24","open":16282,"high":18403,"low":16282,"close":17875,"volume":238961,"rsi_14":48.62,"sma_20":19093.5,"sma_60":18542.0,"sma_120":19065.58},{"date":"2026-06-25","open":17875,"high":18253,"low":17327,"close":17377,"volume":100766,"rsi_14":46.31,"sma_20":18946.0,"sma_60":18550.5,"sma_120":19083.17},{"date":"2026-06-26","open":17188,"high":17327,"low":16182,"close":16700,"volume":149763,"rsi_14":45.45,"sma_20":18813.5,"sma_60":18556.17,"sma_120":19095.83},{"date":"2026-06-29","open":16640,"high":18380,"low":16640,"close":18360,"volume":138567,"rsi_14":44.24,"sma_20":18793.0,"sma_60":18595.83,"sma_120":19083.67},{"date":"2026-06-30","open":18520,"high":18870,"low":18000,"close":18410,"volume":106948,"rsi_14":48.5,"sma_20":18763.0,"sma_60":18617.17,"sma_120":19070.0},{"date":"2026-07-01","open":18480,"high":19290,"low":18290,"close":18840,"volume":97237,"rsi_14":52.77,"sma_20":18752.5,"sma_60":18659.0,"sma_120":19056.17},{"date":"2026-07-02","open":18420,"high":18840,"low":17150,"close":17750,"volume":103366,"rsi_14":43.18,"sma_20":18725.5,"sma_60":18679.5,"sma_120":19033.25},{"date":"2026-07-03","open":17750,"high":18000,"low":16780,"close":17600,"volume":83308,"rsi_14":40.16,"sma_20":18686.0,"sma_60":18701.17,"sma_120":19021.17},{"date":"2026-07-06","open":17530,"high":17600,"low":16890,"close":17000,"volume":69209,"rsi_14":33.0,"sma_20":18638.5,"sma_60":18715.33,"sma_120":19003.67},{"date":"2026-07-07","open":16810,"high":17400,"low":16620,"close":16950,"volume":89074,"rsi_14":33.93,"sma_20":18495.0,"sma_60":18714.5,"sma_120":18998.92},{"date":"2026-07-08","open":16530,"high":17900,"low":16530,"close":16950,"volume":119908,"rsi_14":34.09,"sma_20":18404.5,"sma_60":18715.83,"sma_120":18987.75},{"date":"2026-07-09","open":16950,"high":17720,"low":16850,"close":16950,"volume":87601,"rsi_14":34.42,"sma_20":18342.0,"sma_60":18712.67,"sma_120":18961.92},{"date":"2026-07-10","open":17020,"high":18370,"low":17020,"close":18110,"volume":103711,"rsi_14":46.8,"sma_20":18281.5,"sma_60":18731.17,"sma_120":18949.0},{"date":"2026-07-13","open":18190,"high":18550,"low":17220,"close":17230,"volume":85045,"rsi_14":54.6,"sma_20":18153.0,"sma_60":18726.83,"sma_120":18921.75},{"date":"2026-07-14","open":17110,"high":17410,"low":16570,"close":16720,"volume":134204,"rsi_14":42.0,"sma_20":17954.0,"sma_60":18708.83,"sma_120":18885.25},{"date":"2026-07-15","open":17000,"high":17800,"low":17000,"close":17670,"volume":86040,"rsi_14":51.35,"sma_20":17820.0,"sma_60":18703.67,"sma_120":18866.17},{"date":"2026-07-16","open":17260,"high":17710,"low":17170,"close":17360,"volume":58866,"rsi_14":53.8,"sma_20":17673.0,"sma_60":18690.83,"sma_120":18828.75},{"date":"2026-07-20","open":17010,"high":17530,"low":16660,"close":17030,"volume":71052,"rsi_14":39.78,"sma_20":17514.5,"sma_60":18675.83,"sma_120":18777.75},{"date":"2026-07-21","open":16910,"high":20400,"low":16080,"close":18440,"volume":901305,"rsi_14":50.19,"sma_20":17498.5,"sma_60":18674.83,"sma_120":18733.5},{"date":"2026-07-22","open":19300,"high":19650,"low":18680,"close":18860,"volume":383759,"rsi_14":50.13,"sma_20":17620.0,"sma_60":18684.17,"sma_120":18701.08},{"date":"2026-07-23","open":18750,"high":19520,"low":18000,"close":18740,"volume":237195,"rsi_14":57.18,"sma_20":17659.5,"sma_60":18694.33,"sma_120":18675.58},{"date":"2026-07-24","open":18270,"high":19300,"low":17700,"close":19140,"volume":166767,"rsi_14":60.78,"sma_20":17744.0,"sma_60":18700.83,"sma_120":18650.92},{"date":"2026-07-27","open":19350,"high":19900,"low":18850,"close":19000,"volume":123747,"rsi_14":64.97,"sma_20":17855.5,"sma_60":18699.17,"sma_120":18626.33},{"date":"2026-07-28","open":18400,"high":18480,"low":17460,"close":17490,"volume":66689,"rsi_14":53.32,"sma_20":17812.0,"sma_60":18677.67,"sma_120":18588.75},{"date":"2026-07-29","open":17660,"high":18270,"low":15810,"close":16310,"volume":109269,"rsi_14":46.57,"sma_20":17707.0,"sma_60":18635.5,"sma_120":18537.58},{"date":"2026-07-30","open":15700,"high":16530,"low":15600,"close":15650,"volume":78046,"rsi_14":43.49,"sma_20":17547.5,"sma_60":18586.0,"sma_120":18484.25},{"date":"2026-07-31","open":16980,"high":17440,"low":16280,"close":17320,"volume":100796,"rsi_14":46.23,"sma_20":17526.0,"sma_60":18562.17,"sma_120":18457.75},{"date":"2026-08-03","open":17300,"high":17750,"low":16830,"close":17250,"volume":63243,"rsi_14":50.1,"sma_20":17508.5,"sma_60":18537.83,"sma_120":18423.58},{"date":"2026-08-04","open":17290,"high":17980,"low":17260,"close":17920,"volume":60478,"rsi_14":56.1,"sma_20":17554.5,"sma_60":18515.5,"sma_120":18395.42},{"date":"2026-08-05","open":18280,"high":19180,"low":17950,"close":19000,"volume":102023,"rsi_14":56.67,"sma_20":17657.0,"sma_60":18513.83,"sma_120":18386.25},{"date":"2026-08-06","open":19010,"high":19130,"low":18100,"close":18200,"volume":59859,"rsi_14":54.02,"sma_20":17719.5,"sma_60":18495.83,"sma_120":18376.25},{"date":"2026-08-07","open":18280,"high":18340,"low":17550,"close":17930,"volume":42611,"rsi_14":54.33,"sma_20":17768.5,"sma_60":18439.67,"sma_120":18354.83},{"date":"2026-08-10","open":18150,"high":18880,"low":18080,"close":18840,"volume":77409,"rsi_14":52.02,"sma_20":17805.0,"sma_60":18426.67,"sma_120":18338.5},{"date":"2026-08-11","open":18870,"high":19520,"low":18720,"close":19480,"volume":80526,"rsi_14":53.06,"sma_20":17917.5,"sma_60":18429.5,"sma_120":18325.83},{"date":"2026-08-12","open":19480,"high":19560,"low":19170,"close":19400,"volume":58337,"rsi_14":53.27,"sma_20":18051.5,"sma_60":18438.0,"sma_120":18315.42},{"date":"2026-08-13","open":19600,"high":19930,"low":19390,"close":19780,"volume":80896,"rsi_14":53.18,"sma_20":18157.0,"sma_60":18449.67,"sma_120":18311.92},{"date":"2026-08-14","open":19770,"high":20100,"low":19240,"close":19810,"volume":80474,"rsi_14":54.07,"sma_20":18279.5,"sma_60":18469.0,"sma_120":18303.67},{"date":"2026-08-18","open":19860,"high":19990,"low":18140,"close":18160,"volume":96284,"rsi_14":53.32,"sma_20":18336.0,"sma_60":18464.67,"sma_120":18286.25},{"date":"2026-08-19","open":17720,"high":17960,"low":17130,"close":17260,"volume":87396,"rsi_14":54.84,"sma_20":18277.0,"sma_60":18420.0,"sma_120":18263.42},{"date":"2026-08-20","open":17660,"high":17830,"low":17450,"close":17830,"volume":21842,"rsi_14":61.21,"sma_20":18225.5,"sma_60":18375.5,"sma_120":18242.42},{"date":"2026-08-21","open":17570,"high":17700,"low":17100,"close":17150,"volume":31063,"rsi_14":49.03,"sma_20":18146.0,"sma_60":18299.67,"sma_120":18215.33},{"date":"2026-08-24","open":17210,"high":17450,"low":17030,"close":17100,"volume":25139,"rsi_14":49.14,"sma_20":18044.0,"sma_60":18244.67,"sma_120":18188.67},{"date":"2026-08-25","open":17570,"high":18210,"low":17050,"close":18120,"volume":76095,"rsi_14":51.1,"sma_20":18000.0,"sma_60":18223.0,"sma_120":18175.5},{"date":"2026-08-26","open":18140,"high":18200,"low":17840,"close":18160,"volume":27410,"rsi_14":44.76,"sma_20":18033.5,"sma_60":18212.83,"sma_120":18175.58},{"date":"2026-08-27","open":18160,"high":18170,"low":17820,"close":17900,"volume":29841,"rsi_14":47.99,"sma_20":18113.0,"sma_60":18194.33,"sma_120":18196.58},{"date":"2026-08-28","open":17910,"high":18060,"low":17710,"close":18040,"volume":22753,"rsi_14":50.75,"sma_20":18232.5,"sma_60":18177.5,"sma_120":18203.17},{"date":"2026-08-31","open":17900,"high":18100,"low":17500,"close":18080,"volume":24385,"rsi_14":44.14,"sma_20":18270.5,"sma_60":18174.0,"sma_120":18204.42},{"date":"2026-09-01","open":18090,"high":18130,"low":17760,"close":17940,"volume":32383,"rsi_14":37.12,"sma_20":18305.0,"sma_60":18166.5,"sma_120":18209.33},{"date":"2026-09-02","open":17510,"high":17750,"low":17290,"close":17300,"volume":30947,"rsi_14":33.94,"sma_20":18274.0,"sma_60":18155.67,"sma_120":18202.0},{"date":"2026-09-03","open":17360,"high":17560,"low":17170,"close":17300,"volume":49202,"rsi_14":29.87,"sma_20":18189.0,"sma_60":18113.67,"sma_120":18190.67},{"date":"2026-09-04","open":17530,"high":17980,"low":17310,"close":17730,"volume":34802,"rsi_14":34.15,"sma_20":18165.5,"sma_60":18096.5,"sma_120":18186.75},{"date":"2026-09-07","open":20950,"high":21100,"low":19110,"close":19280,"volume":578543,"rsi_14":58.67,"sma_20":18233.0,"sma_60":18114.5,"sma_120":18196.67},{"date":"2026-09-08","open":18890,"high":18990,"low":18530,"close":18540,"volume":104096,"rsi_14":60.16,"sma_20":18218.0,"sma_60":18101.5,"sma_120":18203.92},{"date":"2026-09-09","open":18490,"high":19340,"low":18250,"close":18980,"volume":164034,"rsi_14":59.32,"sma_20":18193.0,"sma_60":18087.83,"sma_120":18212.58},{"date":"2026-09-10","open":18760,"high":18790,"low":18320,"close":18550,"volume":61617,"rsi_14":61.82,"sma_20":18150.5,"sma_60":18052.0,"sma_120":18215.42},{"date":"2026-09-11","open":18250,"high":18850,"low":18130,"close":18740,"volume":59634,"rsi_14":63.53,"sma_20":18098.5,"sma_60":18025.17,"sma_120":18224.17},{"date":"2026-09-14","open":18400,"high":18460,"low":18060,"close":18110,"volume":53752,"rsi_14":49.91,"sma_20":18013.5,"sma_60":17988.67,"sma_120":18227.0},{"date":"2026-09-15","open":18160,"high":18820,"low":18090,"close":18410,"volume":65872,"rsi_14":52.11,"sma_20":18026.0,"sma_60":17958.83,"sma_120":18239.0},{"date":"2026-09-16","open":18500,"high":18580,"low":18120,"close":18240,"volume":39342,"rsi_14":52.91,"sma_20":18075.0,"sma_60":17950.17,"sma_120":18247.83},{"date":"2026-09-17","open":18140,"high":18670,"low":18120,"close":18570,"volume":35450,"rsi_14":54.39,"sma_20":18112.0,"sma_60":17985.83,"sma_120":18255.75},{"date":"2026-09-18","open":18740,"high":18770,"low":18070,"close":18210,"volume":67891,"rsi_14":51.02,"sma_20":18165.0,"sma_60":17990.17,"sma_120":18266.08},{"date":"2026-09-21","open":18290,"high":18330,"low":18020,"close":18170,"volume":25367,"rsi_14":51.84,"sma_20":18218.5,"sma_60":18002.17,"sma_120":18276.33},{"date":"2026-09-22","open":18140,"high":18490,"low":18070,"close":18100,"volume":76355,"rsi_14":57.04,"sma_20":18217.5,"sma_60":18024.33,"sma_120":18290.25},{"date":"2026-09-23","open":18260,"high":18370,"low":18010,"close":18080,"volume":33132,"rsi_14":56.84,"sma_20":18213.5,"sma_60":18019.67,"sma_120":18307.75},{"date":"2026-09-28","open":18230,"high":18410,"low":18010,"close":18110,"volume":34388,"rsi_14":53.58,"sma_20":18224.0,"sma_60":18014.67,"sma_120":18315.92},{"date":"2026-09-29","open":18130,"high":18290,"low":17900,"close":18180,"volume":40380,"rsi_14":35.6,"sma_20":18231.0,"sma_60":18003.67,"sma_120":18331.33},{"date":"2026-09-30","open":18300,"high":18390,"low":17910,"close":18000,"volume":43600,"rsi_14":41.72,"sma_20":18227.0,"sma_60":18007.83,"sma_120":18343.67},{"date":"2026-10-01","open":18000,"high":18570,"low":17870,"close":18440,"volume":69338,"rsi_14":41.72,"sma_20":18252.0,"sma_60":18021.83,"sma_120":18361.5},{"date":"2026-10-02","open":18580,"high":18980,"low":18480,"close":18800,"volume":69192,"rsi_14":53.92,"sma_20":18327.0,"sma_60":18051.83,"sma_120":18383.58},{"date":"2026-10-06","open":18860,"high":19440,"low":18600,"close":19400,"volume":115589,"rsi_14":59.17,"sma_20":18432.0,"sma_60":18092.67,"sma_120":18403.58},{"date":"2026-10-07","open":19370,"high":19430,"low":18690,"close":18730,"volume":36710,"rsi_14":58.52,"sma_20":18482.0,"sma_60":18122.33,"sma_120":18419.08},{"date":"2026-10-08","open":18850,"high":19060,"low":18480,"close":18650,"volume":58847,"rsi_14":53.51,"sma_20":18450.5,"sma_60":18150.67,"sma_120":18431.67},{"date":"2026-10-12","open":18770,"high":18880,"low":17970,"close":17980,"volume":45850,"rsi_14":46.68,"sma_20":18422.5,"sma_60":18148.5,"sma_120":18439.83},{"date":"2026-10-13","open":17850,"high":17850,"low":17050,"close":17510,"volume":74507,"rsi_14":36.95,"sma_20":18349.0,"sma_60":18153.17,"sma_120":18440.0},{"date":"2026-10-14","open":17500,"high":17920,"low":16650,"close":17220,"volume":40198,"rsi_14":37.59,"sma_20":18282.5,"sma_60":18161.5,"sma_120":18435.17},{"date":"2026-10-15","open":16560,"high":16800,"low":15590,"close":15760,"volume":88875,"rsi_14":27.73,"sma_20":18133.5,"sma_60":18129.67,"sma_120":18416.67},{"date":"2026-10-16","open":16010,"high":16500,"low":15840,"close":16280,"volume":30750,"rsi_14":34.47,"sma_20":18042.0,"sma_60":18111.67,"sma_120":18401.25},{"date":"2026-10-19","open":15810,"high":16440,"low":15800,"close":16430,"volume":37058,"rsi_14":36.23,"sma_20":17943.0,"sma_60":18101.67,"sma_120":18388.75},{"date":"2026-10-20","open":16890,"high":16890,"low":15810,"close":15930,"volume":35252,"rsi_14":33.13,"sma_20":17827.5,"sma_60":18059.83,"sma_120":18367.33},{"date":"2026-10-21","open":16340,"high":16400,"low":15970,"close":16080,"volume":27276,"rsi_14":33.94,"sma_20":17703.0,"sma_60":18013.5,"sma_120":18348.83},{"date":"2026-10-22","open":16110,"high":16260,"low":15610,"close":15710,"volume":25030,"rsi_14":32.99,"sma_20":17578.0,"sma_60":17963.0,"sma_120":18328.67},{"date":"2026-10-23","open":15260,"high":15588,"low":15091,"close":15350,"volume":44469}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":10.43,"pbr":0.63,"ttm_eps":null,"close":23970.6445},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":16.77,"pbr":0.62,"ttm_eps":null,"close":22943.332},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":12.08,"pbr":0.43,"ttm_eps":null,"close":16427.4941},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":24.9,"pbr":0.41,"ttm_eps":null,"close":15410.6484},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.45,"ttm_eps":null,"close":16308.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.42,"ttm_eps":null,"close":15357.4424},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":42.26,"pbr":0.53,"ttm_eps":null,"close":20050.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":15.83,"pbr":0.41,"ttm_eps":null,"close":15913.2979},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":9.99,"pbr":0.47,"ttm_eps":null,"close":18410.0}],"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":"인탑스","phase":"above-fold","symbol_resolved":true}