{"status":"ok","report":{"price_analysis":{"current":15190.0,"change_1d":-0.4,"change_7d":-1.4,"change_30d":-2.0,"high_30d":16400.0,"low_30d":14500.0,"position_in_range":36.0,"support":14690.0,"resistance":16210.0},"summary":"쎌바이오텍(049960)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 1427.98억. 현재가 15,190원, 전일 대비 -0.4%, 30일 -2.0%. PER 7.9배 / ROE 2.6%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 50.00, 기관 순매수 1529.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 7.9배입니다. ROE 2.6%입니다. 시가총액 1427.98억. 매출 603.99억, 영업이익 100.97억.","grade":"C","comment":"PER 7.87배, ROE 2.64%","per":7.87,"pbr":1.04,"roe":2.64,"eps":1930.5900000000001,"revenue":60398521366.0,"operating_income":10097014999.0,"net_income":16799864062.0,"market_cap":142797741870,"profit_margin":27.82,"roa":2.49,"operating_margin":16.72,"gross_margin":73.17,"debt_ratio":0.05984831764032085,"total_assets":144926475093.0,"total_equity":136742657115.0,"total_debt":8183817978.0,"dividend_yield":3.937,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 41.3로 중립 구간입니다. MACD(-52.29)가 시그널선(-59.62)을 상회합니다(골든크로스). 현재가가 SMA20(15260)과 SMA60(15446) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 14858~15663 (현재 위치 41%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 41","rsi_14":41.28113879003559,"macd":-52.291547498331056,"macd_signal":-59.62389335508724,"sma_20":15260.5,"sma_60":15445.833333333334,"bb_upper":15662.966147644744,"bb_lower":14858.033852355256,"atr_14":555.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 50.00, 기관 순매수 1529.00. 30일 누적: 외국인 -3738.00, 기관 1.20만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":50.0,"institutional_flow":1529.0,"data":[{"date":"2026-10-23","foreign_net":-1849.0,"institution_net":0.0,"retail_net":1849.0},{"date":"2026-10-22","foreign_net":-1899.0,"institution_net":370.0,"retail_net":1529.0},{"date":"2026-10-21","foreign_net":-445.0,"institution_net":0.0,"retail_net":445.0},{"date":"2026-10-20","foreign_net":923.0,"institution_net":406.0,"retail_net":-1329.0},{"date":"2026-10-19","foreign_net":3320.0,"institution_net":753.0,"retail_net":-4073.0},{"date":"2026-10-16","foreign_net":-1508.0,"institution_net":1521.0,"retail_net":-13.0},{"date":"2026-10-15","foreign_net":-1326.0,"institution_net":0.0,"retail_net":1326.0},{"date":"2026-10-14","foreign_net":-260.0,"institution_net":0.0,"retail_net":260.0},{"date":"2026-10-13","foreign_net":-1861.0,"institution_net":0.0,"retail_net":1861.0},{"date":"2026-10-12","foreign_net":723.0,"institution_net":811.0,"retail_net":-1534.0},{"date":"2026-10-08","foreign_net":-794.0,"institution_net":1236.0,"retail_net":-442.0},{"date":"2026-10-07","foreign_net":-2362.0,"institution_net":1248.0,"retail_net":1114.0},{"date":"2026-10-06","foreign_net":-2411.0,"institution_net":600.0,"retail_net":1811.0},{"date":"2026-10-02","foreign_net":-1107.0,"institution_net":2800.0,"retail_net":-1693.0},{"date":"2026-10-01","foreign_net":2795.0,"institution_net":1599.0,"retail_net":-4394.0},{"date":"2026-09-30","foreign_net":4009.0,"institution_net":1273.0,"retail_net":-5282.0},{"date":"2026-09-29","foreign_net":788.0,"institution_net":1448.0,"retail_net":-2236.0},{"date":"2026-09-28","foreign_net":1703.0,"institution_net":-636.0,"retail_net":-1067.0},{"date":"2026-09-23","foreign_net":708.0,"institution_net":0.0,"retail_net":-708.0},{"date":"2026-09-22","foreign_net":-2111.0,"institution_net":-1503.0,"retail_net":3614.0},{"date":"2026-09-21","foreign_net":-714.0,"institution_net":1.0,"retail_net":713.0},{"date":"2026-09-18","foreign_net":-1204.0,"institution_net":188.0,"retail_net":1016.0},{"date":"2026-09-17","foreign_net":-114.0,"institution_net":0.0,"retail_net":114.0},{"date":"2026-09-16","foreign_net":-1828.0,"institution_net":0.0,"retail_net":1828.0},{"date":"2026-09-15","foreign_net":-717.0,"institution_net":0.0,"retail_net":717.0},{"date":"2026-09-14","foreign_net":1805.0,"institution_net":0.0,"retail_net":-1805.0},{"date":"2026-09-11","foreign_net":-652.0,"institution_net":0.0,"retail_net":652.0},{"date":"2026-09-10","foreign_net":-487.0,"institution_net":-86.0,"retail_net":573.0},{"date":"2026-09-09","foreign_net":254.0,"institution_net":0.0,"retail_net":-254.0},{"date":"2026-09-08","foreign_net":2883.0,"institution_net":0.0,"retail_net":-2883.0}],"periods":{"d1":{"foreign_net":-1849.0,"institution_net":0,"retail_net":1849.0},"d3":{"foreign_net":-4193.0,"institution_net":370.0,"retail_net":3823.0},"d7":{"foreign_net":-2784.0,"institution_net":3050.0,"retail_net":-266.0},"d14":{"foreign_net":-10856.0,"institution_net":9745.0,"retail_net":1111.0},"d30":{"foreign_net":-3738.0,"institution_net":12029.0,"retail_net":-8291.0}}},"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 7.87x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":40,"summary":"매출 +8.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":8.3,"unit":"%","percentile":61,"direction":"higher_better"},{"name":"영업이익 성장률","value":-48.5,"unit":"%","percentile":19,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.6%","metrics":[{"name":"ROE","value":2.64,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":16.72,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":27.82,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.49,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":52,"summary":"RSI 41","metrics":[{"name":"RSI (14)","value":41.3,"unit":"","percentile":41,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-2.0,"unit":"%","percentile":46,"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":"A","percentile":92,"summary":"유동비율 13.5x, 순차입금비율 -0.1x","metrics":[{"name":"유동비율","value":13.53,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.14,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":330.4,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.68,"unit":"x","percentile":90,"direction":"higher_better","rating":"excellent","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 7.87x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +8.3%"},"profitability":{"grade":"C","reason":"ROE 2.6%"},"momentum":{"grade":"C","reason":"RSI 41"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.49,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.64,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":6.97,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.06,"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":73.17,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":16.72,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":27.82,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":7.87,"current_pbr":1.04,"per_5y_high":12.17,"per_5y_low":8.08,"per_5y_avg":9.6,"per_percentile":0.0,"pbr_5y_high":1.07,"pbr_5y_low":0.87,"pbr_5y_avg":0.97,"pbr_percentile":88.9,"per_5y_median":8.82,"pbr_5y_median":0.98,"history":[{"quarter":"2024-Q2","per":8.77,"pbr":0.98},{"quarter":"2024-Q3","per":10.96,"pbr":1.03},{"quarter":"2024-Q4","per":8.48,"pbr":1.03},{"quarter":"2025-Q1","per":8.12,"pbr":0.92},{"quarter":"2025-Q2","per":11.22,"pbr":0.92},{"quarter":"2025-Q3","per":8.82,"pbr":0.87},{"quarter":"2025-Q4","per":12.17,"pbr":0.94},{"quarter":"2026-Q1","per":9.82,"pbr":0.99},{"quarter":"2026-Q2","per":8.08,"pbr":1.07},{"quarter":"현재","per":7.87,"pbr":1.04}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":12092.4551,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":12796.1504,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":13643.665,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":12037.4033,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":12066.0859,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":11807.9375,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":13110.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":14000.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":15600.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"Unknown"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":8.77,"eps":1379.4,"close":12092.46,"source":"reported"},{"date":"2024-07","per":9.43,"eps":1379.4,"close":13009.11,"source":"reported"},{"date":"2024-08","per":9.59,"eps":1379.4,"close":13222.07,"source":"reported"},{"date":"2024-09","per":10.96,"eps":1167.45,"close":12796.15,"source":"reported"},{"date":"2024-10","per":10.9,"eps":1167.45,"close":12722.08,"source":"reported"},{"date":"2024-11","per":10.9,"eps":1167.45,"close":12722.08,"source":"reported"},{"date":"2024-12","per":8.48,"eps":1609.23,"close":13643.67,"source":"reported"},{"date":"2025-01","per":8.53,"eps":1609.23,"close":13720.15,"source":"reported"},{"date":"2025-02","per":8.02,"eps":1609.23,"close":12907.46,"source":"reported"},{"date":"2025-03","per":8.12,"eps":1482.48,"close":12037.4,"source":"reported"},{"date":"2025-04","per":8.25,"eps":1482.48,"close":12228.62,"source":"reported"},{"date":"2025-05","per":8.34,"eps":1482.48,"close":12362.48,"source":"reported"},{"date":"2025-06","per":11.22,"eps":1075.71,"close":12066.09,"source":"reported"},{"date":"2025-07","per":11.86,"eps":1075.71,"close":12754.48,"source":"reported"},{"date":"2025-08","per":11.44,"eps":1075.71,"close":12305.11,"source":"reported"},{"date":"2025-09","per":8.82,"eps":1339.52,"close":11807.94,"source":"reported"},{"date":"2025-10","per":8.39,"eps":1339.52,"close":11234.27,"source":"reported"},{"date":"2025-11","per":9.5,"eps":1339.52,"close":12725.8,"source":"reported"},{"date":"2025-12","per":12.17,"eps":1077.15,"close":13110.0,"source":"reported"},{"date":"2026-01","per":12.81,"eps":1077.15,"close":13800.0,"source":"reported"},{"date":"2026-02","per":13.41,"eps":1077.15,"close":14440.0,"source":"reported"},{"date":"2026-03","per":9.82,"eps":1426.3,"close":14000.0,"source":"reported"},{"date":"2026-04","per":11.22,"eps":1426.3,"close":16000.0,"source":"reported"},{"date":"2026-05","per":12.27,"eps":1426.3,"close":17500.0,"source":"reported"},{"date":"2026-06","per":8.08,"eps":1930.59,"close":15600.0,"source":"reported"},{"date":"2026-07","per":7.89,"eps":1930.59,"close":15240.0,"source":"reported"},{"date":"2026-08","per":8.21,"eps":1930.59,"close":15850.0,"source":"reported"},{"date":"2026-09","per":7.86,"eps":1930.59,"close":15170.0,"source":"reported"},{"date":"2026-10","per":7.69,"eps":1930.59,"close":14840.0,"source":"reported"}],"trailing_per_history_meta":{"avg":9.76,"std":1.7,"upper_1sd":11.46,"lower_1sd":8.05,"current":7.69,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":3.937,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":100,"summary":"배당성향 31%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":31.0,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":3.2,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":-0.14,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.94,"summary":"배당수익률 3.94%","metrics":[{"name":"배당수익률","value":3.94,"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":"7.9배"},{"label":"PBR","value":"1.0배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"2.6%"}],"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":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:44:22.413047+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"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":0.02637142006804275,"dividend_yield":null,"eps":527.0,"revenue":15814220703.0,"operating_income":1639720769.0,"net_income":3606098052.0,"market_cap":null,"profit_margin":0.2280288178421535,"operating_margin":0.10368647306717685,"roa":0.0248822587431727,"gross_margin":0.7317457823770451,"total_equity":136742657115.0,"total_assets":144926475093.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.04022920352906176,"dividend_yield":null,"eps":569.34,"revenue":14597288694.0,"operating_income":3186765524.0,"net_income":5351817811.0,"market_cap":null,"profit_margin":0.36663094929401413,"operating_margin":0.21831215308565302,"roa":0.0373486969549201,"gross_margin":0.730554920817818,"total_equity":133033153568.0,"total_assets":143293293939.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.033372076110226606,"dividend_yield":null,"eps":467.34,"revenue":14631825987.0,"operating_income":3054557741.0,"net_income":4392984689.0,"market_cap":null,"profit_margin":0.3002348915920032,"operating_margin":0.20876121296917388,"roa":0.032165978709608176,"gross_margin":0.7321581645734481,"total_equity":131636541715.0,"total_assets":136572393107.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.02713314641224923,"dividend_yield":null,"eps":366.91,"revenue":15355185982.0,"operating_income":2215970965.0,"net_income":3448963510.0,"market_cap":null,"profit_margin":0.22461229151135137,"operating_margin":0.14431417291836485,"roa":0.02562879189088848,"gross_margin":0.7185831191451862,"total_equity":127112552949.0,"total_assets":134573784230.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.0017285129765360042,"dividend_yield":null,"eps":22.71,"revenue":11909770622.0,"operating_income":1281347367.0,"net_income":213456846.0,"market_cap":null,"profit_margin":0.017922834349613555,"operating_margin":0.10758791312345393,"roa":0.0016476168261631478,"gross_margin":0.7467970978022418,"total_equity":123491607467.0,"total_assets":129554907798.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.016789449468203023,"dividend_yield":null,"eps":220.19,"revenue":11228890889.0,"operating_income":1361886709.0,"net_income":2069780316.0,"market_cap":null,"profit_margin":0.18432633609679025,"operating_margin":0.1212841697779899,"roa":0.015614310036291684,"gross_margin":0.711008135435806,"total_equity":123278629232.0,"total_assets":132556629860.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.05524200107500723,"dividend_yield":null,"eps":729.71,"revenue":12155005751.0,"operating_income":1127181676.0,"net_income":6859314900.0,"market_cap":null,"profit_margin":0.5643201690328843,"operating_margin":0.09273394839054404,"roa":0.05260296305001999,"gross_margin":0.7278408390939806,"total_equity":124168472657.0,"total_assets":130397880695.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.008268409540376892,"dividend_yield":null,"eps":103.1,"revenue":12162252595.0,"operating_income":2088786433.0,"net_income":969130629.0,"market_cap":null,"profit_margin":0.07968348144639073,"operating_margin":0.17174338525568175,"roa":0.007866492771845065,"gross_margin":0.7131866928636175,"total_equity":117208832517.0,"total_assets":123197294793.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.034856891530714085,"dividend_yield":null,"eps":429.48,"revenue":12557619109.0,"operating_income":2508812642.0,"net_income":4037067068.0,"market_cap":null,"profit_margin":0.32148347811462513,"operating_margin":0.19978410080951914,"roa":0.032947692884451533,"gross_margin":0.7322994418113307,"total_equity":115818332924.0,"total_assets":122529582941.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.029136756529867094,"dividend_yield":null,"eps":346.94,"revenue":13037791214.0,"operating_income":1071188385.0,"net_income":3261207049.0,"market_cap":null,"profit_margin":0.2501349343206318,"operating_margin":0.08216026529476529,"roa":0.026988475912922714,"gross_margin":0.7166335419581754,"total_equity":111927593782.0,"total_assets":120837021680.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.0241901259033029,"dividend_yield":null,"eps":287.93,"revenue":14842155072.0,"operating_income":2384126923.0,"net_income":2706517577.0,"market_cap":null,"profit_margin":0.1823534091828683,"operating_margin":0.1606321259570788,"roa":0.023006647937276574,"gross_margin":0.6986293814273389,"total_equity":111885220764.0,"total_assets":117640674312.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.02725161862059832,"dividend_yield":null,"eps":315.05,"revenue":13659840066.0,"operating_income":1812397979.0,"net_income":2961444311.0,"market_cap":null,"profit_margin":0.21679934001359047,"operating_margin":0.13268076128586204,"roa":0.02538193621926244,"gross_margin":0.7367604318479434,"total_equity":108670400545.0,"total_assets":116675271950.0}],"current_price":15190.0,"change_pct":-0.39,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":44050.0},{"date":"2016-10-25","close":43250.0},{"date":"2016-10-26","close":43600.0},{"date":"2016-10-27","close":46700.0},{"date":"2016-10-28","close":47000.0},{"date":"2016-10-31","close":45350.0},{"date":"2016-11-01","close":46500.0},{"date":"2016-11-02","close":47050.0},{"date":"2016-11-03","close":47300.0},{"date":"2016-11-04","close":39050.0},{"date":"2016-11-07","close":39500.0},{"date":"2016-11-08","close":39850.0},{"date":"2016-11-09","close":39850.0},{"date":"2016-11-10","close":42650.0},{"date":"2016-11-11","close":43300.0},{"date":"2016-11-14","close":42700.0},{"date":"2016-11-15","close":40700.0},{"date":"2016-11-16","close":42800.0},{"date":"2016-11-17","close":42850.0},{"date":"2016-11-18","close":42150.0},{"date":"2016-11-21","close":41450.0},{"date":"2016-11-22","close":41800.0},{"date":"2016-11-23","close":41350.0},{"date":"2016-11-24","close":39650.0},{"date":"2016-11-25","close":39650.0},{"date":"2016-11-28","close":40300.0},{"date":"2016-11-29","close":40450.0},{"date":"2016-11-30","close":41250.0},{"date":"2016-12-01","close":40450.0},{"date":"2016-12-02","close":40050.0},{"date":"2016-12-05","close":40050.0},{"date":"2016-12-06","close":40600.0},{"date":"2016-12-07","close":40250.0},{"date":"2016-12-08","close":40750.0},{"date":"2016-12-09","close":42050.0},{"date":"2016-12-12","close":43000.0},{"date":"2016-12-13","close":44600.0},{"date":"2016-12-14","close":44200.0},{"date":"2016-12-15","close":45000.0},{"date":"2016-12-16","close":44450.0},{"date":"2016-12-19","close":45600.0},{"date":"2016-12-20","close":45300.0},{"date":"2016-12-21","close":45500.0},{"date":"2016-12-22","close":44500.0},{"date":"2016-12-23","close":46200.0},{"date":"2016-12-26","close":48150.0},{"date":"2016-12-27","close":48500.0},{"date":"2016-12-28","close":48550.0},{"date":"2016-12-29","close":48650.0},{"date":"2017-01-02","close":47700.0},{"date":"2017-01-03","close":46000.0},{"date":"2017-01-04","close":46450.0},{"date":"2017-01-05","close":46200.0},{"date":"2017-01-06","close":46300.0},{"date":"2017-01-09","close":45100.0},{"date":"2017-01-10","close":43550.0},{"date":"2017-01-11","close":43100.0},{"date":"2017-01-12","close":42000.0},{"date":"2017-01-13","close":41900.0},{"date":"2017-01-16","close":41500.0},{"date":"2017-01-17","close":41000.0},{"date":"2017-01-18","close":40650.0},{"date":"2017-01-19","close":40100.0},{"date":"2017-01-20","close":39350.0},{"date":"2017-01-23","close":37100.0},{"date":"2017-01-24","close":37150.0},{"date":"2017-01-25","close":37350.0},{"date":"2017-01-26","close":35250.0},{"date":"2017-01-31","close":35200.0},{"date":"2017-02-01","close":34300.0},{"date":"2017-02-02","close":34850.0},{"date":"2017-02-03","close":33600.0},{"date":"2017-02-06","close":35000.0},{"date":"2017-02-07","close":35950.0},{"date":"2017-02-08","close":34500.0},{"date":"2017-02-09","close":36600.0},{"date":"2017-02-10","close":37700.0},{"date":"2017-02-13","close":38300.0},{"date":"2017-02-14","close":38100.0},{"date":"2017-02-15","close":37250.0},{"date":"2017-02-16","close":37100.0},{"date":"2017-02-17","close":37400.0},{"date":"2017-02-20","close":37050.0},{"date":"2017-02-21","close":36550.0},{"date":"2017-02-22","close":35100.0},{"date":"2017-02-23","close":35050.0},{"date":"2017-02-24","close":36350.0},{"date":"2017-02-27","close":37200.0},{"date":"2017-02-28","close":37150.0},{"date":"2017-03-02","close":37000.0},{"date":"2017-03-03","close":36250.0},{"date":"2017-03-06","close":36550.0},{"date":"2017-03-07","close":37050.0},{"date":"2017-03-08","close":35850.0},{"date":"2017-03-09","close":36150.0},{"date":"2017-03-10","close":36600.0},{"date":"2017-03-13","close":36400.0},{"date":"2017-03-14","close":35650.0},{"date":"2017-03-15","close":34500.0},{"date":"2017-03-16","close":35150.0},{"date":"2017-03-17","close":34850.0},{"date":"2017-03-20","close":34650.0},{"date":"2017-03-21","close":34300.0},{"date":"2017-03-22","close":33750.0},{"date":"2017-03-23","close":33000.0},{"date":"2017-03-24","close":33200.0},{"date":"2017-03-27","close":33750.0},{"date":"2017-03-28","close":33550.0},{"date":"2017-03-29","close":33850.0},{"date":"2017-03-30","close":33600.0},{"date":"2017-03-31","close":34400.0},{"date":"2017-04-03","close":37700.0},{"date":"2017-04-04","close":38700.0},{"date":"2017-04-05","close":39200.0},{"date":"2017-04-06","close":39850.0},{"date":"2017-04-07","close":39350.0},{"date":"2017-04-10","close":38700.0},{"date":"2017-04-11","close":39900.0},{"date":"2017-04-12","close":39300.0},{"date":"2017-04-13","close":39250.0},{"date":"2017-04-14","close":37650.0},{"date":"2017-04-17","close":39150.0},{"date":"2017-04-18","close":38750.0},{"date":"2017-04-19","close":39800.0},{"date":"2017-04-20","close":39200.0},{"date":"2017-04-21","close":39050.0},{"date":"2017-04-24","close":37700.0},{"date":"2017-04-25","close":38550.0},{"date":"2017-04-26","close":38500.0},{"date":"2017-04-27","close":37250.0},{"date":"2017-04-28","close":36950.0},{"date":"2017-05-02","close":37200.0},{"date":"2017-05-04","close":37350.0},{"date":"2017-05-08","close":37900.0},{"date":"2017-05-10","close":36550.0},{"date":"2017-05-11","close":36050.0},{"date":"2017-05-12","close":35450.0},{"date":"2017-05-15","close":35200.0},{"date":"2017-05-16","close":35900.0},{"date":"2017-05-17","close":35350.0},{"date":"2017-05-18","close":34700.0},{"date":"2017-05-19","close":34350.0},{"date":"2017-05-22","close":34050.0},{"date":"2017-05-23","close":34450.0},{"date":"2017-05-24","close":36200.0},{"date":"2017-05-25","close":35450.0},{"date":"2017-05-26","close":35750.0},{"date":"2017-05-29","close":35050.0},{"date":"2017-05-30","close":35950.0},{"date":"2017-05-31","close":37300.0},{"date":"2017-06-01","close":37250.0},{"date":"2017-06-02","close":37550.0},{"date":"2017-06-05","close":38550.0},{"date":"2017-06-07","close":38300.0},{"date":"2017-06-08","close":37750.0},{"date":"2017-06-09","close":38150.0},{"date":"2017-06-12","close":38150.0},{"date":"2017-06-13","close":38200.0},{"date":"2017-06-14","close":41450.0},{"date":"2017-06-15","close":40700.0},{"date":"2017-06-16","close":38450.0},{"date":"2017-06-19","close":38800.0},{"date":"2017-06-20","close":40100.0},{"date":"2017-06-21","close":39600.0},{"date":"2017-06-22","close":38900.0},{"date":"2017-06-23","close":38600.0},{"date":"2017-06-26","close":38900.0},{"date":"2017-06-27","close":37900.0},{"date":"2017-06-28","close":37500.0},{"date":"2017-06-29","close":38200.0},{"date":"2017-06-30","close":38850.0},{"date":"2017-07-03","close":37550.0},{"date":"2017-07-04","close":36900.0},{"date":"2017-07-05","close":37700.0},{"date":"2017-07-06","close":38250.0},{"date":"2017-07-07","close":38350.0},{"date":"2017-07-10","close":37500.0},{"date":"2017-07-11","close":37150.0},{"date":"2017-07-12","close":37800.0},{"date":"2017-07-13","close":37050.0},{"date":"2017-07-14","close":37200.0},{"date":"2017-07-17","close":37450.0},{"date":"2017-07-18","close":38150.0},{"date":"2017-07-19","close":37400.0},{"date":"2017-07-20","close":37800.0},{"date":"2017-07-21","close":37900.0},{"date":"2017-07-24","close":38000.0},{"date":"2017-07-25","close":37300.0},{"date":"2017-07-26","close":36200.0},{"date":"2017-07-27","close":36450.0},{"date":"2017-07-28","close":35000.0},{"date":"2017-07-31","close":35550.0},{"date":"2017-08-01","close":35800.0},{"date":"2017-08-02","close":36200.0},{"date":"2017-08-03","close":35050.0},{"date":"2017-08-04","close":34700.0},{"date":"2017-08-07","close":34750.0},{"date":"2017-08-08","close":35450.0},{"date":"2017-08-09","close":34900.0},{"date":"2017-08-10","close":36050.0},{"date":"2017-08-11","close":34750.0},{"date":"2017-08-14","close":33950.0},{"date":"2017-08-16","close":34350.0},{"date":"2017-08-17","close":35700.0},{"date":"2017-08-18","close":36650.0},{"date":"2017-08-21","close":35850.0},{"date":"2017-08-22","close":36400.0},{"date":"2017-08-23","close":36050.0},{"date":"2017-08-24","close":36400.0},{"date":"2017-08-25","close":36400.0},{"date":"2017-08-28","close":37550.0},{"date":"2017-08-29","close":38000.0},{"date":"2017-08-30","close":38000.0},{"date":"2017-08-31","close":38300.0},{"date":"2017-09-01","close":38200.0},{"date":"2017-09-04","close":37350.0},{"date":"2017-09-05","close":36250.0},{"date":"2017-09-06","close":37000.0},{"date":"2017-09-07","close":37150.0},{"date":"2017-09-08","close":36750.0},{"date":"2017-09-11","close":36800.0},{"date":"2017-09-12","close":36700.0},{"date":"2017-09-13","close":37850.0},{"date":"2017-09-14","close":38400.0},{"date":"2017-09-15","close":38750.0},{"date":"2017-09-18","close":37950.0},{"date":"2017-09-19","close":37500.0},{"date":"2017-09-20","close":38800.0},{"date":"2017-09-21","close":38550.0},{"date":"2017-09-22","close":37550.0},{"date":"2017-09-25","close":37450.0},{"date":"2017-09-26","close":35600.0},{"date":"2017-09-27","close":37000.0},{"date":"2017-09-28","close":39300.0},{"date":"2017-09-29","close":39350.0},{"date":"2017-10-10","close":39300.0},{"date":"2017-10-11","close":40300.0},{"date":"2017-10-12","close":39750.0},{"date":"2017-10-13","close":38150.0},{"date":"2017-10-16","close":37550.0},{"date":"2017-10-17","close":37500.0},{"date":"2017-10-18","close":37150.0},{"date":"2017-10-19","close":36900.0},{"date":"2017-10-20","close":36200.0},{"date":"2017-10-23","close":36700.0},{"date":"2017-10-24","close":36550.0},{"date":"2017-10-25","close":37200.0},{"date":"2017-10-26","close":37900.0},{"date":"2017-10-27","close":37850.0},{"date":"2017-10-30","close":37750.0},{"date":"2017-10-31","close":37100.0},{"date":"2017-11-01","close":37300.0},{"date":"2017-11-02","close":36600.0},{"date":"2017-11-03","close":36850.0},{"date":"2017-11-06","close":37700.0},{"date":"2017-11-07","close":38900.0},{"date":"2017-11-08","close":38800.0},{"date":"2017-11-09","close":38950.0},{"date":"2017-11-10","close":39000.0},{"date":"2017-11-13","close":40950.0},{"date":"2017-11-14","close":41950.0},{"date":"2017-11-15","close":42300.0},{"date":"2017-11-16","close":42250.0},{"date":"2017-11-17","close":40950.0},{"date":"2017-11-20","close":42950.0},{"date":"2017-11-21","close":43750.0},{"date":"2017-11-22","close":42200.0},{"date":"2017-11-23","close":41700.0},{"date":"2017-11-24","close":40750.0},{"date":"2017-11-27","close":40850.0},{"date":"2017-11-28","close":40000.0},{"date":"2017-11-29","close":40800.0},{"date":"2017-11-30","close":39800.0},{"date":"2017-12-01","close":39900.0},{"date":"2017-12-04","close":38700.0},{"date":"2017-12-05","close":38900.0},{"date":"2017-12-06","close":38500.0},{"date":"2017-12-07","close":37700.0},{"date":"2017-12-08","close":37200.0},{"date":"2017-12-11","close":38800.0},{"date":"2017-12-12","close":38650.0},{"date":"2017-12-13","close":38700.0},{"date":"2017-12-14","close":38500.0},{"date":"2017-12-15","close":37850.0},{"date":"2017-12-18","close":37900.0},{"date":"2017-12-19","close":37850.0},{"date":"2017-12-20","close":37450.0},{"date":"2017-12-21","close":37550.0},{"date":"2017-12-22","close":38000.0},{"date":"2017-12-26","close":39500.0},{"date":"2017-12-27","close":40150.0},{"date":"2017-12-28","close":40000.0},{"date":"2018-01-02","close":31073.9121},{"date":"2018-01-03","close":30334.0625},{"date":"2018-01-04","close":29360.5664},{"date":"2018-01-05","close":29866.7832},{"date":"2018-01-08","close":30450.8789},{"date":"2018-01-09","close":29633.1445},{"date":"2018-01-10","close":30100.4219},{"date":"2018-01-11","close":30840.2773},{"date":"2018-01-12","close":31151.7969},{"date":"2018-01-15","close":32475.7441},{"date":"2018-01-16","close":35006.8281},{"date":"2018-01-17","close":35006.8281},{"date":"2018-01-18","close":35863.5},{"date":"2018-01-19","close":35240.4688},{"date":"2018-01-22","close":37343.2188},{"date":"2018-01-23","close":37732.6133},{"date":"2018-01-24","close":37421.0938},{"date":"2018-01-25","close":36953.8164},{"date":"2018-01-26","close":37109.5742},{"date":"2018-01-29","close":37966.2539},{"date":"2018-01-30","close":38316.7031},{"date":"2018-01-31","close":37654.7344},{"date":"2018-02-01","close":36720.1797},{"date":"2018-02-02","close":36097.1445},{"date":"2018-02-05","close":35435.1641},{"date":"2018-02-06","close":35279.4102},{"date":"2018-02-07","close":35435.1641},{"date":"2018-02-08","close":37031.6992},{"date":"2018-02-09","close":36369.7227},{"date":"2018-02-12","close":36136.082},{"date":"2018-02-13","close":36019.2617},{"date":"2018-02-14","close":33994.3984},{"date":"2018-02-19","close":35785.625},{"date":"2018-02-20","close":39718.543},{"date":"2018-02-21","close":39095.5039},{"date":"2018-02-22","close":37771.5508},{"date":"2018-02-23","close":39640.6602},{"date":"2018-02-26","close":40185.8164},{"date":"2018-02-27","close":38861.8633},{"date":"2018-02-28","close":37693.6758},{"date":"2018-03-02","close":37693.6758},{"date":"2018-03-05","close":37148.5156},{"date":"2018-03-06","close":39562.7812},{"date":"2018-03-07","close":38277.7695},{"date":"2018-03-08","close":39173.3789},{"date":"2018-03-09","close":39251.2617},{"date":"2018-03-12","close":40030.0547},{"date":"2018-03-13","close":40575.2109},{"date":"2018-03-14","close":39095.5039},{"date":"2018-03-15","close":39952.1797},{"date":"2018-03-16","close":38939.7461},{"date":"2018-03-19","close":37460.0352},{"date":"2018-03-20","close":38861.8633},{"date":"2018-03-21","close":39173.3789},{"date":"2018-03-22","close":38706.1055},{"date":"2018-03-23","close":37654.7344},{"date":"2018-03-26","close":38939.7461},{"date":"2018-03-27","close":38277.7695},{"date":"2018-03-28","close":37031.6992},{"date":"2018-03-29","close":37771.5508},{"date":"2018-03-30","close":37576.8555},{"date":"2018-04-02","close":36330.7773},{"date":"2018-04-03","close":36097.1445},{"date":"2018-04-04","close":35668.8086},{"date":"2018-04-05","close":36252.9023},{"date":"2018-04-06","close":35396.2305},{"date":"2018-04-09","close":35707.75},{"date":"2018-04-10","close":36252.9023},{"date":"2018-04-11","close":35668.8086},{"date":"2018-04-12","close":34500.6133},{"date":"2018-04-13","close":35513.0469},{"date":"2018-04-16","close":35980.3203},{"date":"2018-04-17","close":35902.4414},{"date":"2018-04-18","close":37537.9141},{"date":"2018-04-19","close":37148.5156},{"date":"2018-04-20","close":35902.4414},{"date":"2018-04-23","close":34656.375},{"date":"2018-04-24","close":34851.0664},{"date":"2018-04-25","close":34539.5625},{"date":"2018-04-26","close":34539.5625},{"date":"2018-04-27","close":34695.3086},{"date":"2018-04-30","close":33332.4258},{"date":"2018-05-02","close":32943.0234},{"date":"2018-05-03","close":33215.6055},{"date":"2018-05-04","close":33254.543},{"date":"2018-05-08","close":32943.0234},{"date":"2018-05-09","close":34072.2773},{"date":"2018-05-10","close":33332.4258},{"date":"2018-05-11","close":33410.3047},{"date":"2018-05-14","close":32553.623},{"date":"2018-05-15","close":31891.6445},{"date":"2018-05-16","close":32319.9844},{"date":"2018-05-17","close":32904.0859},{"date":"2018-05-18","close":33098.7852},{"date":"2018-05-21","close":32397.8711},{"date":"2018-05-23","close":32631.5039},{"date":"2018-05-24","close":32514.6914},{"date":"2018-05-25","close":32475.7441},{"date":"2018-05-28","close":31930.5957},{"date":"2018-05-29","close":31735.8926},{"date":"2018-05-30","close":31229.6719},{"date":"2018-05-31","close":32631.5039},{"date":"2018-06-01","close":32397.8711},{"date":"2018-06-04","close":31151.7969},{"date":"2018-06-05","close":31541.1895},{"date":"2018-06-07","close":31774.8281},{"date":"2018-06-08","close":31268.6094},{"date":"2018-06-11","close":30918.1602},{"date":"2018-06-12","close":30957.0957},{"date":"2018-06-14","close":30489.8184},{"date":"2018-06-15","close":30256.1816},{"date":"2018-06-18","close":29010.1055},{"date":"2018-06-19","close":28464.9551},{"date":"2018-06-20","close":29360.5664},{"date":"2018-06-21","close":28114.4961},{"date":"2018-06-22","close":28698.5918},{"date":"2018-06-25","close":28737.5312},{"date":"2018-06-26","close":29087.9883},{"date":"2018-06-27","close":28737.5312},{"date":"2018-06-28","close":28231.3125},{"date":"2018-06-29","close":28348.1328},{"date":"2018-07-02","close":27257.8203},{"date":"2018-07-03","close":27686.1621},{"date":"2018-07-04","close":27919.7949},{"date":"2018-07-05","close":28270.2539},{"date":"2018-07-06","close":28426.0117},{"date":"2018-07-09","close":27919.7949},{"date":"2018-07-10","close":27530.4004},{"date":"2018-07-11","close":26751.6074},{"date":"2018-07-12","close":27102.0605},{"date":"2018-07-13","close":27218.8828},{"date":"2018-07-16","close":27452.5195},{"date":"2018-07-17","close":27024.1816},{"date":"2018-07-18","close":27725.0996},{"date":"2018-07-19","close":26751.6074},{"date":"2018-07-20","close":26829.4844},{"date":"2018-07-23","close":26479.0273},{"date":"2018-07-24","close":26517.9629},{"date":"2018-07-25","close":26712.6641},{"date":"2018-07-26","close":27257.8203},{"date":"2018-07-27","close":26751.6074},{"date":"2018-07-30","close":25855.9883},{"date":"2018-07-31","close":26089.6309},{"date":"2018-08-01","close":27063.123},{"date":"2018-08-02","close":26479.0273},{"date":"2018-08-03","close":26634.7852},{"date":"2018-08-06","close":26128.5684},{"date":"2018-08-07","close":27063.123},{"date":"2018-08-08","close":26829.4844},{"date":"2018-08-09","close":26790.5469},{"date":"2018-08-10","close":26401.1465},{"date":"2018-08-13","close":25661.293},{"date":"2018-08-14","close":25778.1113},{"date":"2018-08-16","close":25466.5938},{"date":"2018-08-17","close":25894.9297},{"date":"2018-08-20","close":26440.0859},{"date":"2018-08-21","close":27179.9414},{"date":"2018-08-22","close":26673.7246},{"date":"2018-08-23","close":27024.1816},{"date":"2018-08-24","close":27257.8203},{"date":"2018-08-27","close":28464.9551},{"date":"2018-08-28","close":28231.3125},{"date":"2018-08-29","close":28387.0723},{"date":"2018-08-30","close":28153.4355},{"date":"2018-08-31","close":28815.4121},{"date":"2018-09-03","close":28620.7168},{"date":"2018-09-04","close":28542.834},{"date":"2018-09-05","close":28426.0117},{"date":"2018-09-06","close":27764.0391},{"date":"2018-09-07","close":27880.8574},{"date":"2018-09-10","close":27374.6387},{"date":"2018-09-11","close":27413.582},{"date":"2018-09-12","close":27530.4004},{"date":"2018-09-13","close":26751.6074},{"date":"2018-09-14","close":27257.8203},{"date":"2018-09-17","close":26751.6074},{"date":"2018-09-18","close":27141.0},{"date":"2018-09-19","close":26790.5469},{"date":"2018-09-20","close":27063.123},{"date":"2018-09-21","close":27413.582},{"date":"2018-09-27","close":28387.0723},{"date":"2018-09-28","close":28348.1328},{"date":"2018-10-01","close":27725.0996},{"date":"2018-10-02","close":26751.6074},{"date":"2018-10-04","close":26946.3027},{"date":"2018-10-05","close":26673.7246},{"date":"2018-10-08","close":26595.8438},{"date":"2018-10-10","close":25933.8691},{"date":"2018-10-11","close":24882.498},{"date":"2018-10-12","close":25505.5312},{"date":"2018-10-15","close":24687.7988},{"date":"2018-10-16","close":24532.0391},{"date":"2018-10-17","close":24337.3398},{"date":"2018-10-18","close":23247.0254},{"date":"2018-10-19","close":23285.9668},{"date":"2018-10-22","close":23169.1465},{"date":"2018-10-23","close":22078.834},{"date":"2018-10-24","close":21884.1367},{"date":"2018-10-25","close":20560.1855},{"date":"2018-10-26","close":19781.3906},{"date":"2018-10-29","close":19314.1113},{"date":"2018-10-30","close":19703.5117},{"date":"2018-10-31","close":19430.9316},{"date":"2018-11-01","close":21494.7363},{"date":"2018-11-02","close":21806.2578},{"date":"2018-11-05","close":21455.7988},{"date":"2018-11-06","close":21377.916},{"date":"2018-11-07","close":20988.5215},{"date":"2018-11-08","close":21183.2227},{"date":"2018-11-09","close":20560.1855},{"date":"2018-11-12","close":19664.5703},{"date":"2018-11-13","close":20015.0273},{"date":"2018-11-14","close":19937.1484},{"date":"2018-11-15","close":20560.1855},{"date":"2018-11-16","close":20949.5801},{"date":"2018-11-19","close":21923.0781},{"date":"2018-11-20","close":21261.1035},{"date":"2018-11-21","close":21455.7988},{"date":"2018-11-22","close":23130.209},{"date":"2018-11-23","close":23363.8457},{"date":"2018-11-26","close":22896.5684},{"date":"2018-11-27","close":25116.1348},{"date":"2018-11-28","close":24493.0977},{"date":"2018-11-29","close":23714.3047},{"date":"2018-11-30","close":22662.9316},{"date":"2018-12-03","close":24220.5215},{"date":"2018-12-04","close":25661.293},{"date":"2018-12-05","close":25894.9297},{"date":"2018-12-06","close":24298.3965},{"date":"2018-12-07","close":23675.3613},{"date":"2018-12-10","close":23714.3047},{"date":"2018-12-11","close":22857.6309},{"date":"2018-12-12","close":23558.541},{"date":"2018-12-13","close":22896.5684},{"date":"2018-12-14","close":21845.1973},{"date":"2018-12-17","close":21728.377},{"date":"2018-12-18","close":21494.7363},{"date":"2018-12-19","close":23947.9453},{"date":"2018-12-20","close":22779.75},{"date":"2018-12-21","close":22818.6895},{"date":"2018-12-24","close":23519.6035},{"date":"2018-12-26","close":22974.4492},{"date":"2018-12-27","close":22338.4805},{"date":"2018-12-28","close":22298.7305},{"date":"2019-01-02","close":22378.2285},{"date":"2019-01-03","close":21464.0195},{"date":"2019-01-04","close":21543.5137},{"date":"2019-01-07","close":21543.5137},{"date":"2019-01-08","close":20748.5508},{"date":"2019-01-09","close":21305.0254},{"date":"2019-01-10","close":21305.0254},{"date":"2019-01-11","close":21742.2578},{"date":"2019-01-14","close":21702.5078},{"date":"2019-01-15","close":21742.2578},{"date":"2019-01-16","close":21384.5215},{"date":"2019-01-17","close":21305.0254},{"date":"2019-01-18","close":20987.041},{"date":"2019-01-21","close":20867.793},{"date":"2019-01-22","close":20907.5449},{"date":"2019-01-23","close":20907.5449},{"date":"2019-01-24","close":21344.7754},{"date":"2019-01-25","close":21623.0098},{"date":"2019-01-28","close":21464.0195},{"date":"2019-01-29","close":21583.2656},{"date":"2019-01-30","close":21940.9941},{"date":"2019-01-31","close":22497.4727},{"date":"2019-02-01","close":22060.2422},{"date":"2019-02-07","close":22338.4805},{"date":"2019-02-08","close":21861.5},{"date":"2019-02-11","close":22099.9922},{"date":"2019-02-12","close":22020.4941},{"date":"2019-02-13","close":21940.9941},{"date":"2019-02-14","close":22179.4883},{"date":"2019-02-15","close":21980.7441},{"date":"2019-02-18","close":23451.4277},{"date":"2019-02-19","close":23570.6738},{"date":"2019-02-20","close":23411.6816},{"date":"2019-02-21","close":24723.3691},{"date":"2019-02-22","close":24325.8887},{"date":"2019-02-25","close":24524.6289},{"date":"2019-02-26","close":24564.3789},{"date":"2019-02-27","close":24564.3789},{"date":"2019-02-28","close":24286.1387},{"date":"2019-03-04","close":24922.1113},{"date":"2019-03-05","close":26949.2676},{"date":"2019-03-06","close":25955.5625},{"date":"2019-03-07","close":26233.8008},{"date":"2019-03-08","close":26512.0391},{"date":"2019-03-11","close":25637.5801},{"date":"2019-03-12","close":25915.8105},{"date":"2019-03-13","close":27068.5098},{"date":"2019-03-14","close":27068.5098},{"date":"2019-03-15","close":27148.0098},{"date":"2019-03-18","close":27823.7285},{"date":"2019-03-19","close":27187.7559},{"date":"2019-03-20","close":26591.5332},{"date":"2019-03-21","close":26273.5488},{"date":"2019-03-22","close":26472.291},{"date":"2019-03-25","close":25597.8301},{"date":"2019-03-26","close":25915.8105},{"date":"2019-03-27","close":25717.0762},{"date":"2019-03-28","close":25279.8418},{"date":"2019-03-29","close":25279.8418},{"date":"2019-04-01","close":25597.8301},{"date":"2019-04-02","close":25558.084},{"date":"2019-04-03","close":25518.334},{"date":"2019-04-04","close":25319.5938},{"date":"2019-04-05","close":24842.6113},{"date":"2019-04-08","close":24643.873},{"date":"2019-04-09","close":24763.1172},{"date":"2019-04-10","close":24763.1172},{"date":"2019-04-11","close":25041.3555},{"date":"2019-04-12","close":25160.5996},{"date":"2019-04-15","close":24882.3633},{"date":"2019-04-16","close":24604.127},{"date":"2019-04-17","close":24882.3633},{"date":"2019-04-18","close":25876.0684},{"date":"2019-04-19","close":25438.8359},{"date":"2019-04-22","close":25677.3262},{"date":"2019-04-23","close":25677.3262},{"date":"2019-04-24","close":25160.5996},{"date":"2019-04-25","close":24683.623},{"date":"2019-04-26","close":24087.3984},{"date":"2019-04-29","close":23848.9082},{"date":"2019-04-30","close":24007.9004},{"date":"2019-05-02","close":24127.1465},{"date":"2019-05-03","close":23928.4062},{"date":"2019-05-07","close":23173.1934},{"date":"2019-05-08","close":22696.2109},{"date":"2019-05-09","close":22139.7383},{"date":"2019-05-10","close":19039.3809},{"date":"2019-05-13","close":17528.9473},{"date":"2019-05-14","close":18244.416},{"date":"2019-05-15","close":18164.9199},{"date":"2019-05-16","close":17727.6914},{"date":"2019-05-17","close":17330.2051},{"date":"2019-05-20","close":17250.709},{"date":"2019-05-21","close":17330.2051},{"date":"2019-05-22","close":17210.9629},{"date":"2019-05-23","close":16773.7344},{"date":"2019-05-24","close":16495.4961},{"date":"2019-05-27","close":16495.4961},{"date":"2019-05-28","close":16773.7344},{"date":"2019-05-29","close":16257.0039},{"date":"2019-05-30","close":16137.7617},{"date":"2019-05-31","close":16574.9922},{"date":"2019-06-03","close":16654.4883},{"date":"2019-06-04","close":17091.7207},{"date":"2019-06-05","close":17210.9629},{"date":"2019-06-07","close":17290.459},{"date":"2019-06-10","close":17489.2012},{"date":"2019-06-11","close":17409.7031},{"date":"2019-06-12","close":17091.7207},{"date":"2019-06-13","close":17091.7207},{"date":"2019-06-14","close":17131.4668},{"date":"2019-06-17","close":17171.2129},{"date":"2019-06-18","close":16972.4766},{"date":"2019-06-19","close":16654.4883},{"date":"2019-06-20","close":16892.9785},{"date":"2019-06-21","close":17051.9707},{"date":"2019-06-24","close":17210.9629},{"date":"2019-06-25","close":17250.709},{"date":"2019-06-26","close":16853.2305},{"date":"2019-06-27","close":16654.4883},{"date":"2019-06-28","close":16654.4883},{"date":"2019-07-01","close":16614.7402},{"date":"2019-07-02","close":16892.9785},{"date":"2019-07-03","close":16614.7402},{"date":"2019-07-04","close":16694.2363},{"date":"2019-07-05","close":16336.5049},{"date":"2019-07-08","close":15819.7783},{"date":"2019-07-09","close":15819.7783},{"date":"2019-07-10","close":16137.7617},{"date":"2019-07-11","close":15978.7686},{"date":"2019-07-12","close":15740.2793},{"date":"2019-07-15","close":14826.0723},{"date":"2019-07-16","close":15104.3076},{"date":"2019-07-17","close":14786.3262},{"date":"2019-07-18","close":14349.0947},{"date":"2019-07-19","close":14428.5908},{"date":"2019-07-22","close":14031.1064},{"date":"2019-07-23","close":13911.8643},{"date":"2019-07-24","close":13911.8643},{"date":"2019-07-25","close":13673.374},{"date":"2019-07-26","close":13395.1387},{"date":"2019-07-29","close":12878.4121},{"date":"2019-07-30","close":12838.6631},{"date":"2019-07-31","close":14110.6045},{"date":"2019-08-01","close":14229.8486},{"date":"2019-08-02","close":14905.5684},{"date":"2019-08-05","close":14150.3525},{"date":"2019-08-06","close":13593.8779},{"date":"2019-08-07","close":13951.6123},{"date":"2019-08-08","close":14031.1064},{"date":"2019-08-09","close":13275.8926},{"date":"2019-08-12","close":14031.1064},{"date":"2019-08-13","close":13911.8643},{"date":"2019-08-14","close":13911.8643},{"date":"2019-08-16","close":13713.124},{"date":"2019-08-19","close":13792.6201},{"date":"2019-08-20","close":14309.3447},{"date":"2019-08-21","close":14229.8486},{"date":"2019-08-22","close":14388.8428},{"date":"2019-08-23","close":14309.3447},{"date":"2019-08-26","close":13673.374},{"date":"2019-08-27","close":13554.1299},{"date":"2019-08-28","close":14070.8555},{"date":"2019-08-29","close":13991.3604},{"date":"2019-08-30","close":13991.3604},{"date":"2019-09-02","close":14150.3525},{"date":"2019-09-03","close":14190.1016},{"date":"2019-09-04","close":14547.835},{"date":"2019-09-05","close":14428.5908},{"date":"2019-09-06","close":14349.0947},{"date":"2019-09-09","close":14269.5996},{"date":"2019-09-10","close":14031.1064},{"date":"2019-09-11","close":14190.1016},{"date":"2019-09-16","close":14309.3447},{"date":"2019-09-17","close":14667.0781},{"date":"2019-09-18","close":14587.583},{"date":"2019-09-19","close":14547.835},{"date":"2019-09-20","close":14428.5908},{"date":"2019-09-23","close":14349.0947},{"date":"2019-09-24","close":14031.1064},{"date":"2019-09-25","close":13593.8779},{"date":"2019-09-26","close":13633.6279},{"date":"2019-09-27","close":13752.8701},{"date":"2019-09-30","close":13474.6338},{"date":"2019-10-01","close":13872.1152},{"date":"2019-10-02","close":13872.1152},{"date":"2019-10-04","close":13752.8701},{"date":"2019-10-07","close":14190.1016},{"date":"2019-10-08","close":14031.1064},{"date":"2019-10-10","close":14110.6045},{"date":"2019-10-11","close":15263.3027},{"date":"2019-10-14","close":15422.2949},{"date":"2019-10-15","close":15541.54},{"date":"2019-10-16","close":15581.2861},{"date":"2019-10-17","close":15144.0566},{"date":"2019-10-18","close":15780.0312},{"date":"2019-10-21","close":15382.5469},{"date":"2019-10-22","close":15104.3076},{"date":"2019-10-23","close":15342.7988},{"date":"2019-10-24","close":15660.7842},{"date":"2019-10-25","close":15223.5547},{"date":"2019-10-28","close":15183.8057},{"date":"2019-10-29","close":15263.3027},{"date":"2019-10-30","close":15064.5596},{"date":"2019-10-31","close":15462.043},{"date":"2019-11-01","close":15541.54},{"date":"2019-11-04","close":15342.7988},{"date":"2019-11-05","close":15939.0215},{"date":"2019-11-06","close":16376.252},{"date":"2019-11-07","close":16853.2305},{"date":"2019-11-08","close":15819.7783},{"date":"2019-11-11","close":15978.7686},{"date":"2019-11-12","close":15740.2793},{"date":"2019-11-13","close":15382.5469},{"date":"2019-11-14","close":15342.7988},{"date":"2019-11-15","close":15819.7783},{"date":"2019-11-18","close":15819.7783},{"date":"2019-11-19","close":15819.7783},{"date":"2019-11-20","close":15342.7988},{"date":"2019-11-21","close":15024.8115},{"date":"2019-11-22","close":14746.5771},{"date":"2019-11-25","close":14945.3154},{"date":"2019-11-26","close":14865.8203},{"date":"2019-11-27","close":14587.583},{"date":"2019-11-28","close":14269.5996},{"date":"2019-11-29","close":14190.1016},{"date":"2019-12-02","close":13991.3604},{"date":"2019-12-03","close":13832.3672},{"date":"2019-12-04","close":13673.374},{"date":"2019-12-05","close":13514.3809},{"date":"2019-12-06","close":13673.374},{"date":"2019-12-09","close":13554.1299},{"date":"2019-12-10","close":13474.6338},{"date":"2019-12-11","close":13872.1152},{"date":"2019-12-12","close":13872.1152},{"date":"2019-12-13","close":13832.3672},{"date":"2019-12-16","close":13951.6123},{"date":"2019-12-17","close":14031.1064},{"date":"2019-12-18","close":13991.3604},{"date":"2019-12-19","close":13951.6123},{"date":"2019-12-20","close":14388.8428},{"date":"2019-12-23","close":14945.3154},{"date":"2019-12-24","close":14985.0635},{"date":"2019-12-26","close":15064.5596},{"date":"2019-12-27","close":15598.1826},{"date":"2019-12-30","close":15557.1348},{"date":"2020-01-02","close":15475.041},{"date":"2020-01-03","close":15433.9912},{"date":"2020-01-06","close":14736.1797},{"date":"2020-01-07","close":15023.5137},{"date":"2020-01-08","close":13709.9824},{"date":"2020-01-09","close":14325.7002},{"date":"2020-01-10","close":14736.1797},{"date":"2020-01-13","close":14941.4199},{"date":"2020-01-14","close":15187.7051},{"date":"2020-01-15","close":14982.4658},{"date":"2020-01-16","close":15146.6572},{"date":"2020-01-17","close":14982.4658},{"date":"2020-01-20","close":15187.7051},{"date":"2020-01-21","close":14941.4199},{"date":"2020-01-22","close":14859.3232},{"date":"2020-01-23","close":14818.2744},{"date":"2020-01-28","close":14695.1318},{"date":"2020-01-29","close":14366.748},{"date":"2020-01-30","close":14120.46},{"date":"2020-01-31","close":13751.0312},{"date":"2020-02-03","close":13463.6953},{"date":"2020-02-04","close":13915.2217},{"date":"2020-02-05","close":14120.46},{"date":"2020-02-06","close":14736.1797},{"date":"2020-02-07","close":14695.1318},{"date":"2020-02-10","close":14571.9873},{"date":"2020-02-11","close":14818.2744},{"date":"2020-02-12","close":14530.9395},{"date":"2020-02-13","close":14613.0352},{"date":"2020-02-14","close":14777.2295},{"date":"2020-02-17","close":14530.9395},{"date":"2020-02-18","close":14038.3652},{"date":"2020-02-19","close":13709.9824},{"date":"2020-02-20","close":13545.791},{"date":"2020-02-21","close":13258.4561},{"date":"2020-02-24","close":13217.4082},{"date":"2020-02-25","close":13258.4561},{"date":"2020-02-26","close":13504.7432},{"date":"2020-02-27","close":13094.2646},{"date":"2020-02-28","close":12232.2598},{"date":"2020-03-02","close":13094.2646},{"date":"2020-03-03","close":13299.5039},{"date":"2020-03-04","close":13504.7432},{"date":"2020-03-05","close":13709.9824},{"date":"2020-03-06","close":13751.0312},{"date":"2020-03-09","close":13751.0312},{"date":"2020-03-10","close":13463.6953},{"date":"2020-03-11","close":13012.1689},{"date":"2020-03-12","close":13012.1689},{"date":"2020-03-13","close":10467.2021},{"date":"2020-03-16","close":10672.4414},{"date":"2020-03-17","close":11000.8242},{"date":"2020-03-18","close":10303.0107},{"date":"2020-03-19","close":8250.6191},{"date":"2020-03-20","close":8989.4795},{"date":"2020-03-23","close":8702.1436},{"date":"2020-03-24","close":9194.7188},{"date":"2020-03-25","close":9687.293},{"date":"2020-03-26","close":10303.0107},{"date":"2020-03-27","close":10385.1074},{"date":"2020-03-30","close":10672.4414},{"date":"2020-03-31","close":11247.1113},{"date":"2020-04-01","close":11123.9678},{"date":"2020-04-02","close":11165.0156},{"date":"2020-04-03","close":11247.1113},{"date":"2020-04-06","close":11370.2549},{"date":"2020-04-07","close":11821.7812},{"date":"2020-04-08","close":11780.7334},{"date":"2020-04-09","close":11862.8301},{"date":"2020-04-10","close":11780.7334},{"date":"2020-04-13","close":11247.1113},{"date":"2020-04-14","close":11575.4932},{"date":"2020-04-16","close":11780.7334},{"date":"2020-04-17","close":11862.8301},{"date":"2020-04-20","close":11657.5889},{"date":"2020-04-21","close":11247.1113},{"date":"2020-04-22","close":11288.1611},{"date":"2020-04-23","close":11411.3027},{"date":"2020-04-24","close":11370.2549},{"date":"2020-04-27","close":11616.542},{"date":"2020-04-28","close":11575.4932},{"date":"2020-04-29","close":11821.7812},{"date":"2020-05-04","close":11739.6855},{"date":"2020-05-06","close":11944.9258},{"date":"2020-05-07","close":12806.9307},{"date":"2020-05-08","close":12847.9775},{"date":"2020-05-11","close":12847.9775},{"date":"2020-05-12","close":12355.4033},{"date":"2020-05-13","close":12765.8818},{"date":"2020-05-14","close":12478.5469},{"date":"2020-05-15","close":12519.5938},{"date":"2020-05-18","close":13299.5039},{"date":"2020-05-19","close":13586.8389},{"date":"2020-05-20","close":13504.7432},{"date":"2020-05-21","close":13545.791},{"date":"2020-05-22","close":13135.3125},{"date":"2020-05-25","close":13299.5039},{"date":"2020-05-26","close":13504.7432},{"date":"2020-05-27","close":13299.5039},{"date":"2020-05-28","close":13053.2178},{"date":"2020-05-29","close":13053.2178},{"date":"2020-06-01","close":13340.5518},{"date":"2020-06-02","close":13258.4561},{"date":"2020-06-03","close":13381.6006},{"date":"2020-06-04","close":13463.6953},{"date":"2020-06-05","close":13463.6953},{"date":"2020-06-08","close":13545.791},{"date":"2020-06-09","close":14736.1797},{"date":"2020-06-10","close":15146.6572},{"date":"2020-06-11","close":14571.9873},{"date":"2020-06-12","close":14161.5078},{"date":"2020-06-15","close":13258.4561},{"date":"2020-06-16","close":13709.9824},{"date":"2020-06-17","close":13997.3184},{"date":"2020-06-18","close":14038.3652},{"date":"2020-06-19","close":14489.8926},{"date":"2020-06-22","close":14243.6045},{"date":"2020-06-23","close":14243.6045},{"date":"2020-06-24","close":14243.6045},{"date":"2020-06-25","close":13915.2217},{"date":"2020-06-26","close":14038.3652},{"date":"2020-06-29","close":13668.9346},{"date":"2020-06-30","close":13668.9346},{"date":"2020-07-01","close":13463.6953},{"date":"2020-07-02","close":13381.6006},{"date":"2020-07-03","close":13176.3604},{"date":"2020-07-06","close":13176.3604},{"date":"2020-07-07","close":13053.2178},{"date":"2020-07-08","close":13217.4082},{"date":"2020-07-09","close":13258.4561},{"date":"2020-07-10","close":12806.9307},{"date":"2020-07-13","close":12683.7861},{"date":"2020-07-14","close":12683.7861},{"date":"2020-07-15","close":13217.4082},{"date":"2020-07-16","close":13135.3125},{"date":"2020-07-17","close":13217.4082},{"date":"2020-07-20","close":13135.3125},{"date":"2020-07-21","close":13545.791},{"date":"2020-07-22","close":13545.791},{"date":"2020-07-23","close":13709.9824},{"date":"2020-07-24","close":13586.8389},{"date":"2020-07-27","close":13668.9346},{"date":"2020-07-28","close":13709.9824},{"date":"2020-07-29","close":14695.1318},{"date":"2020-07-30","close":13997.3184},{"date":"2020-07-31","close":14654.084},{"date":"2020-08-03","close":14613.0352},{"date":"2020-08-04","close":14777.2295},{"date":"2020-08-05","close":15146.6572},{"date":"2020-08-06","close":14530.9395},{"date":"2020-08-07","close":14736.1797},{"date":"2020-08-10","close":14120.46},{"date":"2020-08-11","close":13874.1738},{"date":"2020-08-12","close":13381.6006},{"date":"2020-08-13","close":13422.6475},{"date":"2020-08-14","close":13258.4561},{"date":"2020-08-18","close":12601.6895},{"date":"2020-08-19","close":12642.7383},{"date":"2020-08-20","close":11575.4932},{"date":"2020-08-21","close":11821.7812},{"date":"2020-08-24","close":12355.4033},{"date":"2020-08-25","close":12683.7861},{"date":"2020-08-26","close":12847.9775},{"date":"2020-08-27","close":12396.4512},{"date":"2020-08-28","close":12642.7383},{"date":"2020-08-31","close":13135.3125},{"date":"2020-09-01","close":12930.0742},{"date":"2020-09-02","close":12847.9775},{"date":"2020-09-03","close":13012.1689},{"date":"2020-09-04","close":12971.1211},{"date":"2020-09-07","close":12971.1211},{"date":"2020-09-08","close":13463.6953},{"date":"2020-09-09","close":13176.3604},{"date":"2020-09-10","close":13135.3125},{"date":"2020-09-11","close":13135.3125},{"date":"2020-09-14","close":13176.3604},{"date":"2020-09-15","close":13627.8877},{"date":"2020-09-16","close":13422.6475},{"date":"2020-09-17","close":13340.5518},{"date":"2020-09-18","close":13299.5039},{"date":"2020-09-21","close":13545.791},{"date":"2020-09-22","close":12724.834},{"date":"2020-09-23","close":12642.7383},{"date":"2020-09-24","close":12109.1172},{"date":"2020-09-25","close":12273.3066},{"date":"2020-09-28","close":12519.5938},{"date":"2020-09-29","close":12560.6426},{"date":"2020-10-05","close":13668.9346},{"date":"2020-10-06","close":13545.791},{"date":"2020-10-07","close":14038.3652},{"date":"2020-10-08","close":13956.2705},{"date":"2020-10-12","close":14161.5078},{"date":"2020-10-13","close":14325.7002},{"date":"2020-10-14","close":14038.3652},{"date":"2020-10-15","close":13627.8877},{"date":"2020-10-16","close":13586.8389},{"date":"2020-10-19","close":13422.6475},{"date":"2020-10-20","close":13299.5039},{"date":"2020-10-21","close":13545.791},{"date":"2020-10-22","close":13792.0781},{"date":"2020-10-23","close":13545.791},{"date":"2020-10-26","close":13012.1689},{"date":"2020-10-27","close":13053.2178},{"date":"2020-10-28","close":13217.4082},{"date":"2020-10-29","close":13094.2646},{"date":"2020-10-30","close":12971.1211},{"date":"2020-11-02","close":13217.4082},{"date":"2020-11-03","close":13299.5039},{"date":"2020-11-04","close":13258.4561},{"date":"2020-11-05","close":13381.6006},{"date":"2020-11-06","close":13463.6953},{"date":"2020-11-09","close":13709.9824},{"date":"2020-11-10","close":13792.0781},{"date":"2020-11-11","close":14448.8447},{"date":"2020-11-12","close":14120.46},{"date":"2020-11-13","close":14202.5557},{"date":"2020-11-16","close":14613.0352},{"date":"2020-11-17","close":14489.8926},{"date":"2020-11-18","close":14243.6045},{"date":"2020-11-19","close":14120.46},{"date":"2020-11-20","close":14120.46},{"date":"2020-11-23","close":14161.5078},{"date":"2020-11-24","close":14613.0352},{"date":"2020-11-25","close":14243.6045},{"date":"2020-11-26","close":15598.1826},{"date":"2020-11-27","close":15475.041},{"date":"2020-11-30","close":16172.8535},{"date":"2020-12-01","close":16090.7568},{"date":"2020-12-02","close":15475.041},{"date":"2020-12-03","close":15639.2324},{"date":"2020-12-04","close":15516.0859},{"date":"2020-12-07","close":16829.6191},{"date":"2020-12-08","close":16337.0459},{"date":"2020-12-09","close":17240.0957},{"date":"2020-12-10","close":17240.0957},{"date":"2020-12-11","close":17486.3848},{"date":"2020-12-14","close":17158.0039},{"date":"2020-12-15","close":16911.7168},{"date":"2020-12-16","close":16911.7168},{"date":"2020-12-17","close":16665.4297},{"date":"2020-12-18","close":16583.332},{"date":"2020-12-21","close":17034.8594},{"date":"2020-12-22","close":16952.7617},{"date":"2020-12-23","close":17937.9102},{"date":"2020-12-24","close":18184.1992},{"date":"2020-12-28","close":18307.3418},{"date":"2020-12-29","close":19019.5254},{"date":"2020-12-30","close":19689.8164},{"date":"2021-01-04","close":19647.9258},{"date":"2021-01-05","close":19564.1387},{"date":"2021-01-06","close":19228.9941},{"date":"2021-01-07","close":18684.3809},{"date":"2021-01-08","close":18433.0215},{"date":"2021-01-11","close":17553.2637},{"date":"2021-01-12","close":17553.2637},{"date":"2021-01-13","close":17469.4766},{"date":"2021-01-14","close":17637.0508},{"date":"2021-01-15","close":17343.7969},{"date":"2021-01-18","close":16505.9336},{"date":"2021-01-19","close":16757.293},{"date":"2021-01-20","close":16547.8281},{"date":"2021-01-21","close":17260.0098},{"date":"2021-01-22","close":17008.6504},{"date":"2021-01-25","close":17218.1191},{"date":"2021-01-26","close":16924.8652},{"date":"2021-01-27","close":17134.332},{"date":"2021-01-28","close":16673.5078},{"date":"2021-01-29","close":16338.3623},{"date":"2021-02-01","close":16254.5752},{"date":"2021-02-02","close":16338.3623},{"date":"2021-02-03","close":16338.3623},{"date":"2021-02-04","close":15835.6416},{"date":"2021-02-05","close":15793.748},{"date":"2021-02-08","close":16296.4678},{"date":"2021-02-09","close":16882.9727},{"date":"2021-02-10","close":16757.293},{"date":"2021-02-15","close":16757.293},{"date":"2021-02-16","close":16464.0391},{"date":"2021-02-17","close":16547.8281},{"date":"2021-02-18","close":16589.7188},{"date":"2021-02-19","close":16087.002},{"date":"2021-02-22","close":15751.8555},{"date":"2021-02-23","close":15584.2803},{"date":"2021-02-24","close":15332.9229},{"date":"2021-02-25","close":15793.748},{"date":"2021-02-26","close":15584.2803},{"date":"2021-03-02","close":15751.8555},{"date":"2021-03-03","close":16254.5752},{"date":"2021-03-04","close":16841.0781},{"date":"2021-03-05","close":16254.5752},{"date":"2021-03-08","close":15584.2803},{"date":"2021-03-09","close":15374.8135},{"date":"2021-03-10","close":15374.8135},{"date":"2021-03-11","close":15249.1367},{"date":"2021-03-12","close":15332.9229},{"date":"2021-03-15","close":15165.3486},{"date":"2021-03-16","close":15249.1367},{"date":"2021-03-17","close":15542.3896},{"date":"2021-03-18","close":15751.8555},{"date":"2021-03-19","close":15207.2432},{"date":"2021-03-22","close":15458.6035},{"date":"2021-03-23","close":15458.6035},{"date":"2021-03-24","close":15668.0684},{"date":"2021-03-25","close":15835.6416},{"date":"2021-03-26","close":15835.6416},{"date":"2021-03-29","close":15668.0684},{"date":"2021-03-30","close":15626.1758},{"date":"2021-03-31","close":15458.6035},{"date":"2021-04-01","close":16757.293},{"date":"2021-04-02","close":16422.1484},{"date":"2021-04-05","close":16422.1484},{"date":"2021-04-06","close":16338.3623},{"date":"2021-04-07","close":16715.4004},{"date":"2021-04-08","close":16673.5078},{"date":"2021-04-09","close":16673.5078},{"date":"2021-04-12","close":16757.293},{"date":"2021-04-13","close":16547.8281},{"date":"2021-04-14","close":17050.5469},{"date":"2021-04-15","close":16757.293},{"date":"2021-04-16","close":17092.4395},{"date":"2021-04-19","close":16882.9727},{"date":"2021-04-20","close":16673.5078},{"date":"2021-04-21","close":16589.7188},{"date":"2021-04-22","close":16547.8281},{"date":"2021-04-23","close":16464.0391},{"date":"2021-04-26","close":16673.5078},{"date":"2021-04-27","close":16505.9336},{"date":"2021-04-28","close":16170.7871},{"date":"2021-04-29","close":15877.5352},{"date":"2021-04-30","close":15793.748},{"date":"2021-05-03","close":15751.8555},{"date":"2021-05-04","close":15668.0684},{"date":"2021-05-06","close":15751.8555},{"date":"2021-05-07","close":16045.1074},{"date":"2021-05-10","close":16087.002},{"date":"2021-05-11","close":16045.1074},{"date":"2021-05-12","close":15793.748},{"date":"2021-05-13","close":15793.748},{"date":"2021-05-14","close":15919.4277},{"date":"2021-05-17","close":16338.3623},{"date":"2021-05-18","close":16296.4678},{"date":"2021-05-20","close":15961.3203},{"date":"2021-05-21","close":16212.6826},{"date":"2021-05-24","close":16380.2539},{"date":"2021-05-25","close":16338.3623},{"date":"2021-05-26","close":16254.5752},{"date":"2021-05-27","close":16254.5752},{"date":"2021-05-28","close":16422.1484},{"date":"2021-05-31","close":16715.4004},{"date":"2021-06-01","close":16673.5078},{"date":"2021-06-02","close":16547.8281},{"date":"2021-06-03","close":16673.5078},{"date":"2021-06-04","close":16757.293},{"date":"2021-06-07","close":16547.8281},{"date":"2021-06-08","close":16505.9336},{"date":"2021-06-09","close":16673.5078},{"date":"2021-06-10","close":16589.7188},{"date":"2021-06-11","close":16673.5078},{"date":"2021-06-14","close":16757.293},{"date":"2021-06-15","close":17678.9434},{"date":"2021-06-16","close":17427.5859},{"date":"2021-06-17","close":17343.7969},{"date":"2021-06-18","close":17008.6504},{"date":"2021-06-21","close":17260.0098},{"date":"2021-06-22","close":17092.4395},{"date":"2021-06-23","close":17134.332},{"date":"2021-06-24","close":17176.2246},{"date":"2021-06-25","close":17050.5469},{"date":"2021-06-28","close":16882.9727},{"date":"2021-06-29","close":17092.4395},{"date":"2021-06-30","close":17008.6504},{"date":"2021-07-01","close":17092.4395},{"date":"2021-07-02","close":16966.7578},{"date":"2021-07-05","close":17176.2246},{"date":"2021-07-06","close":17595.1562},{"date":"2021-07-07","close":17343.7969},{"date":"2021-07-08","close":17008.6504},{"date":"2021-07-09","close":16547.8281},{"date":"2021-07-12","close":16882.9727},{"date":"2021-07-13","close":16966.7578},{"date":"2021-07-14","close":16799.1836},{"date":"2021-07-15","close":16589.7188},{"date":"2021-07-16","close":16505.9336},{"date":"2021-07-19","close":16296.4678},{"date":"2021-07-20","close":16296.4678},{"date":"2021-07-21","close":16254.5752},{"date":"2021-07-22","close":16715.4004},{"date":"2021-07-23","close":16715.4004},{"date":"2021-07-26","close":16924.8652},{"date":"2021-07-27","close":17092.4395},{"date":"2021-07-28","close":16505.9336},{"date":"2021-07-29","close":16757.293},{"date":"2021-07-30","close":16380.2539},{"date":"2021-08-02","close":16547.8281},{"date":"2021-08-03","close":16631.6133},{"date":"2021-08-04","close":16715.4004},{"date":"2021-08-05","close":16924.8652},{"date":"2021-08-06","close":16841.0781},{"date":"2021-08-09","close":16673.5078},{"date":"2021-08-10","close":16631.6133},{"date":"2021-08-11","close":16505.9336},{"date":"2021-08-12","close":16757.293},{"date":"2021-08-13","close":16380.2539},{"date":"2021-08-17","close":16170.7871},{"date":"2021-08-18","close":16128.8945},{"date":"2021-08-19","close":15668.0684},{"date":"2021-08-20","close":15500.4951},{"date":"2021-08-23","close":15835.6416},{"date":"2021-08-24","close":15961.3203},{"date":"2021-08-25","close":15835.6416},{"date":"2021-08-26","close":15877.5352},{"date":"2021-08-27","close":16128.8945},{"date":"2021-08-30","close":15961.3203},{"date":"2021-08-31","close":16003.2148},{"date":"2021-09-01","close":16170.7871},{"date":"2021-09-02","close":16170.7871},{"date":"2021-09-03","close":16128.8945},{"date":"2021-09-06","close":16380.2539},{"date":"2021-09-07","close":16464.0391},{"date":"2021-09-08","close":16087.002},{"date":"2021-09-09","close":16087.002},{"date":"2021-09-10","close":16087.002},{"date":"2021-09-13","close":16087.002},{"date":"2021-09-14","close":16087.002},{"date":"2021-09-15","close":16170.7871},{"date":"2021-09-16","close":16170.7871},{"date":"2021-09-17","close":16087.002},{"date":"2021-09-23","close":16087.002},{"date":"2021-09-24","close":16128.8945},{"date":"2021-09-27","close":15961.3203},{"date":"2021-09-28","close":15751.8555},{"date":"2021-09-29","close":15626.1758},{"date":"2021-09-30","close":15458.6035},{"date":"2021-10-01","close":15332.9229},{"date":"2021-10-05","close":14704.5244},{"date":"2021-10-06","close":14201.8057},{"date":"2021-10-07","close":14285.5898},{"date":"2021-10-08","close":14243.6982},{"date":"2021-10-12","close":13866.6592},{"date":"2021-10-13","close":14076.126},{"date":"2021-10-14","close":14830.2041},{"date":"2021-10-15","close":14913.9902},{"date":"2021-10-18","close":14997.7764},{"date":"2021-10-19","close":15081.5635},{"date":"2021-10-20","close":15081.5635},{"date":"2021-10-21","close":14872.0977},{"date":"2021-10-22","close":14913.9902},{"date":"2021-10-25","close":15081.5635},{"date":"2021-10-26","close":15081.5635},{"date":"2021-10-27","close":14955.8838},{"date":"2021-10-28","close":14955.8838},{"date":"2021-10-29","close":14913.9902},{"date":"2021-11-01","close":14830.2041},{"date":"2021-11-02","close":14830.2041},{"date":"2021-11-03","close":15584.2803},{"date":"2021-11-04","close":15919.4277},{"date":"2021-11-05","close":15751.8555},{"date":"2021-11-08","close":16380.2539},{"date":"2021-11-09","close":16296.4678},{"date":"2021-11-10","close":15961.3203},{"date":"2021-11-11","close":15793.748},{"date":"2021-11-12","close":15793.748},{"date":"2021-11-15","close":16296.4678},{"date":"2021-11-16","close":16422.1484},{"date":"2021-11-17","close":15835.6416},{"date":"2021-11-18","close":16841.0781},{"date":"2021-11-19","close":17008.6504},{"date":"2021-11-22","close":17218.1191},{"date":"2021-11-23","close":17134.332},{"date":"2021-11-24","close":16924.8652},{"date":"2021-11-25","close":17092.4395},{"date":"2021-11-26","close":17092.4395},{"date":"2021-11-29","close":16589.7188},{"date":"2021-11-30","close":16003.2148},{"date":"2021-12-01","close":16087.002},{"date":"2021-12-02","close":15877.5352},{"date":"2021-12-03","close":16170.7871},{"date":"2021-12-06","close":15877.5352},{"date":"2021-12-07","close":16254.5752},{"date":"2021-12-08","close":16045.1074},{"date":"2021-12-09","close":16254.5752},{"date":"2021-12-10","close":16087.002},{"date":"2021-12-13","close":16003.2148},{"date":"2021-12-14","close":16045.1074},{"date":"2021-12-15","close":16003.2148},{"date":"2021-12-16","close":15877.5352},{"date":"2021-12-17","close":15877.5352},{"date":"2021-12-20","close":15961.3203},{"date":"2021-12-21","close":16087.002},{"date":"2021-12-22","close":16003.2148},{"date":"2021-12-23","close":15919.4277},{"date":"2021-12-24","close":15835.6416},{"date":"2021-12-27","close":15626.1758},{"date":"2021-12-28","close":15668.0684},{"date":"2021-12-29","close":16183.1836},{"date":"2021-12-30","close":16183.1836},{"date":"2022-01-03","close":18950.0},{"date":"2022-01-04","close":16483.668},{"date":"2022-01-05","close":16655.373},{"date":"2022-01-06","close":16354.8877},{"date":"2022-01-07","close":16183.1836},{"date":"2022-01-10","close":16097.3301},{"date":"2022-01-11","close":15839.7744},{"date":"2022-01-12","close":15925.627},{"date":"2022-01-13","close":15925.627},{"date":"2022-01-14","close":15539.2891},{"date":"2022-01-17","close":15024.1768},{"date":"2022-01-18","close":14594.9131},{"date":"2022-01-19","close":14594.9131},{"date":"2022-01-20","close":14723.6914},{"date":"2022-01-21","close":14809.5449},{"date":"2022-01-24","close":14594.9131},{"date":"2022-01-25","close":13993.9463},{"date":"2022-01-26","close":13993.9463},{"date":"2022-01-27","close":12963.7178},{"date":"2022-01-28","close":13006.6436},{"date":"2022-02-03","close":13392.9785},{"date":"2022-02-04","close":13521.7588},{"date":"2022-02-07","close":13350.0527},{"date":"2022-02-08","close":13350.0527},{"date":"2022-02-09","close":13350.0527},{"date":"2022-02-10","close":13650.5371},{"date":"2022-02-11","close":13221.2744},{"date":"2022-02-14","close":12749.0869},{"date":"2022-02-15","close":12491.5283},{"date":"2022-02-16","close":12792.0127},{"date":"2022-02-17","close":12620.3066},{"date":"2022-02-18","close":13092.4961},{"date":"2022-02-21","close":13092.4961},{"date":"2022-02-22","close":13092.4961},{"date":"2022-02-23","close":13092.4961},{"date":"2022-02-24","close":13822.2412},{"date":"2022-02-25","close":13865.168},{"date":"2022-02-28","close":13865.168},{"date":"2022-03-02","close":14122.7256},{"date":"2022-03-03","close":14122.7256},{"date":"2022-03-04","close":14122.7256},{"date":"2022-03-07","close":13993.9463},{"date":"2022-03-08","close":13993.9463},{"date":"2022-03-10","close":13993.9463},{"date":"2022-03-11","close":14551.9873},{"date":"2022-03-14","close":14594.9131},{"date":"2022-03-15","close":14423.209},{"date":"2022-03-16","close":14680.7666},{"date":"2022-03-17","close":14680.7666},{"date":"2022-03-18","close":14895.3975},{"date":"2022-03-21","close":14895.3975},{"date":"2022-03-22","close":14723.6914},{"date":"2022-03-23","close":14852.4707},{"date":"2022-03-24","close":14637.8379},{"date":"2022-03-25","close":14809.5449},{"date":"2022-03-28","close":14895.3975},{"date":"2022-03-29","close":15067.1016},{"date":"2022-03-30","close":14895.3975},{"date":"2022-03-31","close":14981.249},{"date":"2022-04-01","close":15067.1016},{"date":"2022-04-04","close":15067.1016},{"date":"2022-04-05","close":14723.6914},{"date":"2022-04-06","close":14509.0615},{"date":"2022-04-07","close":14251.5029},{"date":"2022-04-08","close":14423.209},{"date":"2022-04-11","close":14251.5029},{"date":"2022-04-12","close":14036.8721},{"date":"2022-04-13","close":14122.7256},{"date":"2022-04-14","close":14294.4307},{"date":"2022-04-15","close":14251.5029},{"date":"2022-04-18","close":14509.0615},{"date":"2022-04-19","close":14766.6182},{"date":"2022-04-20","close":14594.9131},{"date":"2022-04-21","close":14509.0615},{"date":"2022-04-22","close":14423.209},{"date":"2022-04-25","close":13822.2412},{"date":"2022-04-26","close":13993.9463},{"date":"2022-04-27","close":13908.0938},{"date":"2022-04-28","close":13779.3164},{"date":"2022-04-29","close":14165.6514},{"date":"2022-05-02","close":13908.0938},{"date":"2022-05-03","close":13993.9463},{"date":"2022-05-04","close":14079.7988},{"date":"2022-05-06","close":13951.0205},{"date":"2022-05-09","close":16050.0},{"date":"2022-05-10","close":13564.6846},{"date":"2022-05-11","close":13693.4629},{"date":"2022-05-12","close":13521.7588},{"date":"2022-05-13","close":13564.6846},{"date":"2022-05-16","close":13478.832},{"date":"2022-05-17","close":13478.832},{"date":"2022-05-18","close":13607.6113},{"date":"2022-05-19","close":13435.9053},{"date":"2022-05-20","close":13221.2744},{"date":"2022-05-23","close":13307.127},{"date":"2022-05-24","close":12877.8652},{"date":"2022-05-25","close":12920.791},{"date":"2022-05-26","close":13006.6436},{"date":"2022-05-27","close":12963.7178},{"date":"2022-05-30","close":13221.2744},{"date":"2022-05-31","close":13006.6436},{"date":"2022-06-02","close":13049.5703},{"date":"2022-06-03","close":13049.5703},{"date":"2022-06-07","close":12963.7178},{"date":"2022-06-08","close":13006.6436},{"date":"2022-06-09","close":12749.0869},{"date":"2022-06-10","close":13049.5703},{"date":"2022-06-13","close":12491.5283},{"date":"2022-06-14","close":12362.75},{"date":"2022-06-15","close":12019.3408},{"date":"2022-06-16","close":11547.1523},{"date":"2022-06-17","close":10860.332},{"date":"2022-06-20","close":10645.7012},{"date":"2022-06-21","close":10903.2588},{"date":"2022-06-22","close":10473.9961},{"date":"2022-06-23","close":10087.6611},{"date":"2022-06-24","close":10516.9229},{"date":"2022-06-27","close":10817.4072},{"date":"2022-06-28","close":10946.1846},{"date":"2022-06-29","close":11418.373},{"date":"2022-06-30","close":11418.373},{"date":"2022-07-01","close":11461.2998},{"date":"2022-07-04","close":11375.4473},{"date":"2022-07-05","close":11633.0049},{"date":"2022-07-06","close":11761.7822},{"date":"2022-07-07","close":11804.709},{"date":"2022-07-08","close":11890.5625},{"date":"2022-07-11","close":11976.415},{"date":"2022-07-12","close":11804.709},{"date":"2022-07-13","close":11847.6357},{"date":"2022-07-14","close":11804.709},{"date":"2022-07-15","close":11890.5625},{"date":"2022-07-18","close":11976.415},{"date":"2022-07-19","close":11890.5625},{"date":"2022-07-20","close":11847.6357},{"date":"2022-07-21","close":11976.415},{"date":"2022-07-22","close":11976.415},{"date":"2022-07-25","close":11804.709},{"date":"2022-07-26","close":11675.9307},{"date":"2022-07-27","close":11675.9307},{"date":"2022-07-28","close":11761.7822},{"date":"2022-07-29","close":11847.6357},{"date":"2022-08-01","close":11976.415},{"date":"2022-08-02","close":11847.6357},{"date":"2022-08-03","close":11847.6357},{"date":"2022-08-04","close":11761.7822},{"date":"2022-08-05","close":12405.6758},{"date":"2022-08-08","close":12062.2666},{"date":"2022-08-09","close":11976.415},{"date":"2022-08-10","close":11675.9307},{"date":"2022-08-11","close":11847.6357},{"date":"2022-08-12","close":11804.709},{"date":"2022-08-16","close":11675.9307},{"date":"2022-08-17","close":11375.4473},{"date":"2022-08-18","close":11375.4473},{"date":"2022-08-19","close":11332.5215},{"date":"2022-08-22","close":10989.1104},{"date":"2022-08-23","close":11117.8906},{"date":"2022-08-24","close":10903.2588},{"date":"2022-08-25","close":11332.5215},{"date":"2022-08-26","close":11289.5947},{"date":"2022-08-29","close":10817.4072},{"date":"2022-08-30","close":10903.2588},{"date":"2022-08-31","close":11032.0371},{"date":"2022-09-01","close":10731.5547},{"date":"2022-09-02","close":10645.7012},{"date":"2022-09-05","close":10259.3662},{"date":"2022-09-06","close":10388.1445},{"date":"2022-09-07","close":10173.5127},{"date":"2022-09-08","close":10173.5127},{"date":"2022-09-13","close":10516.9229},{"date":"2022-09-14","close":10473.9961},{"date":"2022-09-15","close":10431.0703},{"date":"2022-09-16","close":10216.4385},{"date":"2022-09-19","close":9958.8828},{"date":"2022-09-20","close":10130.5859},{"date":"2022-09-21","close":10173.5127},{"date":"2022-09-22","close":10388.1445},{"date":"2022-09-23","close":10044.7354},{"date":"2022-09-26","close":9486.6943},{"date":"2022-09-27","close":9443.7676},{"date":"2022-09-28","close":9615.4717},{"date":"2022-09-29","close":9529.6201},{"date":"2022-09-30","close":9529.6201},{"date":"2022-10-04","close":9787.1768},{"date":"2022-10-05","close":9443.7676},{"date":"2022-10-06","close":9443.7676},{"date":"2022-10-07","close":9272.0635},{"date":"2022-10-11","close":9272.0635},{"date":"2022-10-12","close":9100.3584},{"date":"2022-10-13","close":8928.6533},{"date":"2022-10-14","close":9229.1367},{"date":"2022-10-17","close":9443.7676},{"date":"2022-10-18","close":9615.4717},{"date":"2022-10-19","close":9486.6943},{"date":"2022-10-20","close":9272.0635},{"date":"2022-10-21","close":9830.1035},{"date":"2022-10-24","close":9701.3252},{"date":"2022-10-25","close":9701.3252},{"date":"2022-10-26","close":9615.4717},{"date":"2022-10-27","close":9787.1768},{"date":"2022-10-28","close":9529.6201},{"date":"2022-10-31","close":9615.4717},{"date":"2022-11-01","close":9744.251},{"date":"2022-11-02","close":9958.8828},{"date":"2022-11-03","close":9830.1035},{"date":"2022-11-04","close":9744.251},{"date":"2022-11-07","close":10216.4385},{"date":"2022-11-08","close":9958.8828},{"date":"2022-11-09","close":9958.8828},{"date":"2022-11-10","close":10001.8096},{"date":"2022-11-11","close":10087.6611},{"date":"2022-11-14","close":10173.5127},{"date":"2022-11-15","close":10345.2188},{"date":"2022-11-16","close":10388.1445},{"date":"2022-11-17","close":10473.9961},{"date":"2022-11-18","close":10388.1445},{"date":"2022-11-21","close":10216.4385},{"date":"2022-11-22","close":10216.4385},{"date":"2022-11-23","close":10516.9229},{"date":"2022-11-24","close":10559.8496},{"date":"2022-11-25","close":10388.1445},{"date":"2022-11-28","close":10173.5127},{"date":"2022-11-29","close":10259.3662},{"date":"2022-11-30","close":10431.0703},{"date":"2022-12-01","close":10431.0703},{"date":"2022-12-02","close":10602.7754},{"date":"2022-12-05","close":10388.1445},{"date":"2022-12-06","close":10602.7754},{"date":"2022-12-07","close":10645.7012},{"date":"2022-12-08","close":10431.0703},{"date":"2022-12-09","close":10559.8496},{"date":"2022-12-12","close":10559.8496},{"date":"2022-12-13","close":10645.7012},{"date":"2022-12-14","close":10774.4805},{"date":"2022-12-15","close":10860.332},{"date":"2022-12-16","close":11160.8164},{"date":"2022-12-19","close":11160.8164},{"date":"2022-12-20","close":10989.1104},{"date":"2022-12-21","close":10989.1104},{"date":"2022-12-22","close":11074.9648},{"date":"2022-12-23","close":11074.9648},{"date":"2022-12-26","close":11117.8906},{"date":"2022-12-27","close":11289.5947},{"date":"2022-12-28","close":11378.4883},{"date":"2022-12-29","close":11289.5947},{"date":"2023-01-02","close":11067.3584},{"date":"2023-01-03","close":11067.3584},{"date":"2023-01-04","close":10978.4648},{"date":"2023-01-05","close":11422.9355},{"date":"2023-01-06","close":11378.4883},{"date":"2023-01-09","close":11467.3848},{"date":"2023-01-10","close":11245.1475},{"date":"2023-01-11","close":11378.4883},{"date":"2023-01-12","close":11911.8564},{"date":"2023-01-13","close":11867.4082},{"date":"2023-01-16","close":11689.6201},{"date":"2023-01-17","close":12000.75},{"date":"2023-01-18","close":11867.4082},{"date":"2023-01-19","close":11911.8564},{"date":"2023-01-20","close":12267.4326},{"date":"2023-01-25","close":12142.9824},{"date":"2023-01-26","close":12000.75},{"date":"2023-01-27","close":12320.7695},{"date":"2023-01-30","close":12267.4326},{"date":"2023-01-31","close":12240.7656},{"date":"2023-02-01","close":12027.418},{"date":"2023-02-02","close":12009.6396},{"date":"2023-02-03","close":12356.3291},{"date":"2023-02-06","close":12302.9912},{"date":"2023-02-07","close":12578.5645},{"date":"2023-02-08","close":12400.7754},{"date":"2023-02-09","close":12711.9062},{"date":"2023-02-10","close":12747.4639},{"date":"2023-02-13","close":12623.0117},{"date":"2023-02-14","close":12578.5645},{"date":"2023-02-15","close":12240.7656},{"date":"2023-02-16","close":12391.8857},{"date":"2023-02-17","close":12329.6592},{"date":"2023-02-20","close":12578.5645},{"date":"2023-02-21","close":12463.001},{"date":"2023-02-22","close":12258.5439},{"date":"2023-02-23","close":11947.4141},{"date":"2023-02-24","close":11911.8564},{"date":"2023-02-27","close":11894.0771},{"date":"2023-02-28","close":11787.4033},{"date":"2023-03-02","close":11511.8311},{"date":"2023-03-03","close":11511.8311},{"date":"2023-03-06","close":11369.5996},{"date":"2023-03-07","close":11609.6143},{"date":"2023-03-08","close":11609.6143},{"date":"2023-03-09","close":11609.6143},{"date":"2023-03-10","close":11467.3848},{"date":"2023-03-13","close":11342.9316},{"date":"2023-03-14","close":10934.0166},{"date":"2023-03-15","close":11102.917},{"date":"2023-03-16","close":10907.3486},{"date":"2023-03-17","close":11067.3584},{"date":"2023-03-20","close":11040.6904},{"date":"2023-03-21","close":10934.0166},{"date":"2023-03-22","close":10907.3486},{"date":"2023-03-23","close":10756.2285},{"date":"2023-03-24","close":10836.2334},{"date":"2023-03-27","close":11351.8203},{"date":"2023-03-28","close":11307.373},{"date":"2023-03-29","close":11209.5898},{"date":"2023-03-30","close":11218.4795},{"date":"2023-03-31","close":11440.7158},{"date":"2023-04-03","close":11378.4883},{"date":"2023-04-04","close":11396.2686},{"date":"2023-04-05","close":13245.2725},{"date":"2023-04-06","close":13405.2822},{"date":"2023-04-07","close":13334.167},{"date":"2023-04-10","close":13183.0459},{"date":"2023-04-11","close":13191.9355},{"date":"2023-04-12","close":13218.6035},{"date":"2023-04-13","close":13325.2783},{"date":"2023-04-14","close":13565.293},{"date":"2023-04-17","close":13360.835},{"date":"2023-04-18","close":13245.2725},{"date":"2023-04-19","close":13280.8301},{"date":"2023-04-20","close":12845.2471},{"date":"2023-04-21","close":12738.5742},{"date":"2023-04-24","close":12311.8809},{"date":"2023-04-25","close":12222.9863},{"date":"2023-04-26","close":12098.5332},{"date":"2023-04-27","close":12142.9824},{"date":"2023-04-28","close":11920.7461},{"date":"2023-05-02","close":12178.5391},{"date":"2023-05-03","close":12231.876},{"date":"2023-05-04","close":12267.4326},{"date":"2023-05-08","close":12463.001},{"date":"2023-05-09","close":12365.2178},{"date":"2023-05-10","close":12187.4287},{"date":"2023-05-11","close":12098.5332},{"date":"2023-05-12","close":12160.7607},{"date":"2023-05-15","close":12089.6445},{"date":"2023-05-16","close":11938.5244},{"date":"2023-05-17","close":12009.6396},{"date":"2023-05-18","close":12098.5332},{"date":"2023-05-19","close":12134.0928},{"date":"2023-05-22","close":12151.8711},{"date":"2023-05-23","close":12614.1221},{"date":"2023-05-24","close":12783.0215},{"date":"2023-05-25","close":12445.2227},{"date":"2023-05-26","close":12436.333},{"date":"2023-05-30","close":12498.5596},{"date":"2023-05-31","close":12374.1074},{"date":"2023-06-01","close":12445.2227},{"date":"2023-06-02","close":12436.333},{"date":"2023-06-05","close":12623.0117},{"date":"2023-06-07","close":12427.4443},{"date":"2023-06-08","close":12436.333},{"date":"2023-06-09","close":12400.7754},{"date":"2023-06-12","close":12285.2129},{"date":"2023-06-13","close":12089.6445},{"date":"2023-06-14","close":11894.0771},{"date":"2023-06-15","close":11805.1826},{"date":"2023-06-16","close":12080.7549},{"date":"2023-06-19","close":12045.1973},{"date":"2023-06-20","close":12071.8662},{"date":"2023-06-21","close":11867.4082},{"date":"2023-06-22","close":11574.0566},{"date":"2023-06-23","close":11547.3887},{"date":"2023-06-26","close":11654.0615},{"date":"2023-06-27","close":11520.7197},{"date":"2023-06-28","close":11387.3779},{"date":"2023-06-29","close":11325.1523},{"date":"2023-06-30","close":11342.9316},{"date":"2023-07-03","close":11271.8164},{"date":"2023-07-04","close":11245.1475},{"date":"2023-07-05","close":11200.7002},{"date":"2023-07-06","close":11058.4697},{"date":"2023-07-07","close":11022.9111},{"date":"2023-07-10","close":11378.4883},{"date":"2023-07-11","close":11182.9209},{"date":"2023-07-12","close":11129.585},{"date":"2023-07-13","close":11156.252},{"date":"2023-07-14","close":11094.0264},{"date":"2023-07-17","close":11138.4736},{"date":"2023-07-18","close":10854.0117},{"date":"2023-07-19","close":10871.79},{"date":"2023-07-20","close":10934.0166},{"date":"2023-07-21","close":10942.9053},{"date":"2023-07-24","close":10694.002},{"date":"2023-07-25","close":10400.6504},{"date":"2023-07-26","close":10000.625},{"date":"2023-07-27","close":10125.0771},{"date":"2023-07-28","close":9973.957},{"date":"2023-07-31","close":10080.6309},{"date":"2023-08-01","close":10053.9619},{"date":"2023-08-02","close":10382.8721},{"date":"2023-08-03","close":10560.6602},{"date":"2023-08-04","close":10231.751},{"date":"2023-08-07","close":10240.6396},{"date":"2023-08-08","close":10045.0723},{"date":"2023-08-09","close":10196.1924},{"date":"2023-08-10","close":10445.0977},{"date":"2023-08-11","close":10436.207},{"date":"2023-08-14","close":10445.0977},{"date":"2023-08-16","close":10231.751},{"date":"2023-08-17","close":9973.957},{"date":"2023-08-18","close":9965.0674},{"date":"2023-08-21","close":10071.7402},{"date":"2023-08-22","close":10027.293},{"date":"2023-08-23","close":9911.7305},{"date":"2023-08-24","close":9920.6201},{"date":"2023-08-25","close":10133.9668},{"date":"2023-08-28","close":10178.4141},{"date":"2023-08-29","close":10240.6396},{"date":"2023-08-30","close":10178.4141},{"date":"2023-08-31","close":10169.5244},{"date":"2023-09-01","close":10178.4141},{"date":"2023-09-04","close":10116.1885},{"date":"2023-09-05","close":10045.0723},{"date":"2023-09-06","close":10107.2988},{"date":"2023-09-07","close":10062.8516},{"date":"2023-09-08","close":10133.9668},{"date":"2023-09-11","close":10249.5293},{"date":"2023-09-12","close":10329.5352},{"date":"2023-09-13","close":10400.6504},{"date":"2023-09-14","close":10338.4238},{"date":"2023-09-15","close":10400.6504},{"date":"2023-09-18","close":10329.5352},{"date":"2023-09-19","close":10213.9717},{"date":"2023-09-20","close":10089.5205},{"date":"2023-09-21","close":10116.1885},{"date":"2023-09-22","close":9973.957},{"date":"2023-09-25","close":10009.5146},{"date":"2023-09-26","close":9849.5049},{"date":"2023-09-27","close":9920.6201},{"date":"2023-10-04","close":9876.1738},{"date":"2023-10-05","close":9956.1777},{"date":"2023-10-06","close":9876.1738},{"date":"2023-10-10","close":9893.9521},{"date":"2023-10-11","close":10009.5146},{"date":"2023-10-12","close":10125.0771},{"date":"2023-10-13","close":10089.5205},{"date":"2023-10-16","close":9973.957},{"date":"2023-10-17","close":9982.8457},{"date":"2023-10-18","close":9902.8408},{"date":"2023-10-19","close":9778.3887},{"date":"2023-10-20","close":9831.7256},{"date":"2023-10-23","close":9840.6152},{"date":"2023-10-24","close":9849.5049},{"date":"2023-10-25","close":9867.2842},{"date":"2023-10-26","close":9813.9473},{"date":"2023-10-27","close":9600.6006},{"date":"2023-10-30","close":9662.8262},{"date":"2023-10-31","close":9618.3789},{"date":"2023-11-01","close":10116.1885},{"date":"2023-11-02","close":10133.9668},{"date":"2023-11-03","close":10107.2988},{"date":"2023-11-06","close":9956.1777},{"date":"2023-11-07","close":9902.8408},{"date":"2023-11-08","close":9991.7354},{"date":"2023-11-09","close":10045.0723},{"date":"2023-11-10","close":9956.1777},{"date":"2023-11-13","close":9751.7207},{"date":"2023-11-14","close":9662.8262},{"date":"2023-11-15","close":9733.9414},{"date":"2023-11-16","close":9520.5947},{"date":"2023-11-17","close":9511.7061},{"date":"2023-11-20","close":9725.0527},{"date":"2023-11-21","close":9849.5049},{"date":"2023-11-22","close":9582.8213},{"date":"2023-11-23","close":9867.2842},{"date":"2023-11-24","close":9885.0625},{"date":"2023-11-27","close":9689.4941},{"date":"2023-11-28","close":9831.7256},{"date":"2023-11-29","close":9956.1777},{"date":"2023-11-30","close":10045.0723},{"date":"2023-12-01","close":9956.1777},{"date":"2023-12-04","close":9973.957},{"date":"2023-12-05","close":9982.8457},{"date":"2023-12-06","close":10045.0723},{"date":"2023-12-07","close":10045.0723},{"date":"2023-12-08","close":10107.2988},{"date":"2023-12-11","close":10107.2988},{"date":"2023-12-12","close":10151.7461},{"date":"2023-12-13","close":10071.7402},{"date":"2023-12-14","close":10045.0723},{"date":"2023-12-15","close":10027.293},{"date":"2023-12-18","close":9991.7354},{"date":"2023-12-19","close":9965.0674},{"date":"2023-12-20","close":10027.293},{"date":"2023-12-21","close":9813.9473},{"date":"2023-12-22","close":9965.0674},{"date":"2023-12-26","close":10018.4043},{"date":"2023-12-27","close":10388.7705},{"date":"2023-12-28","close":10388.7705},{"date":"2024-01-02","close":10277.6611},{"date":"2024-01-03","close":10296.1787},{"date":"2024-01-04","close":10333.2158},{"date":"2024-01-05","close":10416.5479},{"date":"2024-01-08","close":10555.4355},{"date":"2024-01-09","close":11009.1338},{"date":"2024-01-10","close":10925.8008},{"date":"2024-01-11","close":11064.6895},{"date":"2024-01-12","close":10981.3564},{"date":"2024-01-15","close":10981.3564},{"date":"2024-01-16","close":10694.3223},{"date":"2024-01-17","close":10648.0264},{"date":"2024-01-18","close":10694.3223},{"date":"2024-01-19","close":10685.0635},{"date":"2024-01-22","close":10972.0967},{"date":"2024-01-23","close":10972.0967},{"date":"2024-01-24","close":10944.3193},{"date":"2024-01-25","close":10888.7646},{"date":"2024-01-26","close":11046.1699},{"date":"2024-01-29","close":10879.5059},{"date":"2024-01-30","close":10833.21},{"date":"2024-01-31","close":10620.249},{"date":"2024-02-01","close":10648.0264},{"date":"2024-02-02","close":10851.7285},{"date":"2024-02-05","close":10759.1367},{"date":"2024-02-06","close":11120.2432},{"date":"2024-02-07","close":11092.4668},{"date":"2024-02-08","close":10953.5791},{"date":"2024-02-13","close":10740.6191},{"date":"2024-02-14","close":10731.3594},{"date":"2024-02-15","close":10648.0264},{"date":"2024-02-16","close":10860.9873},{"date":"2024-02-19","close":11046.1699},{"date":"2024-02-20","close":11249.8711},{"date":"2024-02-21","close":11351.7227},{"date":"2024-02-22","close":11472.0908},{"date":"2024-02-23","close":11731.3477},{"date":"2024-02-26","close":11481.3506},{"date":"2024-02-27","close":11583.2012},{"date":"2024-02-28","close":11648.0146},{"date":"2024-02-29","close":11490.6104},{"date":"2024-03-04","close":11231.3535},{"date":"2024-03-05","close":11027.6523},{"date":"2024-03-06","close":11222.0938},{"date":"2024-03-07","close":11018.3926},{"date":"2024-03-08","close":11110.9844},{"date":"2024-03-11","close":11388.7598},{"date":"2024-03-12","close":11185.0576},{"date":"2024-03-13","close":11277.6494},{"date":"2024-03-14","close":11166.54},{"date":"2024-03-15","close":11296.167},{"date":"2024-03-18","close":11870.2354},{"date":"2024-03-19","close":11907.2715},{"date":"2024-03-20","close":11768.3848},{"date":"2024-03-21","close":11573.9414},{"date":"2024-03-22","close":11546.1641},{"date":"2024-03-25","close":11379.5},{"date":"2024-03-26","close":11388.7598},{"date":"2024-03-27","close":11379.5},{"date":"2024-03-28","close":11175.7979},{"date":"2024-03-29","close":11083.207},{"date":"2024-04-01","close":11083.207},{"date":"2024-04-02","close":10953.5791},{"date":"2024-04-03","close":10972.0967},{"date":"2024-04-04","close":10981.3564},{"date":"2024-04-05","close":11018.3926},{"date":"2024-04-08","close":10879.5059},{"date":"2024-04-09","close":10888.7646},{"date":"2024-04-11","close":10870.2461},{"date":"2024-04-12","close":10888.7646},{"date":"2024-04-15","close":10685.0635},{"date":"2024-04-16","close":10629.5088},{"date":"2024-04-17","close":10740.6191},{"date":"2024-04-18","close":10823.9502},{"date":"2024-04-19","close":10740.6191},{"date":"2024-04-22","close":10731.3594},{"date":"2024-04-23","close":10786.9141},{"date":"2024-04-24","close":11388.7598},{"date":"2024-04-25","close":11249.8711},{"date":"2024-04-26","close":11138.7627},{"date":"2024-04-29","close":11083.207},{"date":"2024-04-30","close":11110.9844},{"date":"2024-05-02","close":11129.5029},{"date":"2024-05-03","close":11462.832},{"date":"2024-05-07","close":11360.9814},{"date":"2024-05-08","close":11472.0908},{"date":"2024-05-09","close":11481.3506},{"date":"2024-05-10","close":11527.6465},{"date":"2024-05-13","close":11509.1279},{"date":"2024-05-14","close":11814.6807},{"date":"2024-05-16","close":11731.3477},{"date":"2024-05-17","close":11527.6465},{"date":"2024-05-20","close":11203.5762},{"date":"2024-05-21","close":11462.832},{"date":"2024-05-22","close":11370.2402},{"date":"2024-05-23","close":11444.3135},{"date":"2024-05-24","close":11453.5732},{"date":"2024-05-27","close":11120.2432},{"date":"2024-05-28","close":11110.9844},{"date":"2024-05-29","close":11018.3926},{"date":"2024-05-30","close":11203.5762},{"date":"2024-05-31","close":11175.7979},{"date":"2024-06-03","close":11110.9844},{"date":"2024-06-04","close":11157.2803},{"date":"2024-06-05","close":11101.7256},{"date":"2024-06-07","close":11342.4639},{"date":"2024-06-10","close":11388.7598},{"date":"2024-06-11","close":11435.0547},{"date":"2024-06-12","close":11555.4238},{"date":"2024-06-13","close":11425.7959},{"date":"2024-06-14","close":12351.7109},{"date":"2024-06-17","close":12046.1592},{"date":"2024-06-18","close":12046.1592},{"date":"2024-06-19","close":11935.0488},{"date":"2024-06-20","close":12175.7871},{"date":"2024-06-21","close":11731.3477},{"date":"2024-06-24","close":11601.7197},{"date":"2024-06-25","close":11786.9023},{"date":"2024-06-26","close":12027.6406},{"date":"2024-06-27","close":11944.3086},{"date":"2024-06-28","close":12092.4551},{"date":"2024-07-01","close":12425.7842},{"date":"2024-07-02","close":12407.2656},{"date":"2024-07-03","close":12157.2686},{"date":"2024-07-04","close":12268.3789},{"date":"2024-07-05","close":12499.8574},{"date":"2024-07-08","close":13286.8857},{"date":"2024-07-09","close":13379.4766},{"date":"2024-07-10","close":15073.9023},{"date":"2024-07-11","close":14935.0156},{"date":"2024-07-12","close":14814.6455},{"date":"2024-07-15","close":14110.9502},{"date":"2024-07-16","close":14518.3525},{"date":"2024-07-17","close":14138.7275},{"date":"2024-07-18","close":13435.0322},{"date":"2024-07-19","close":13685.0293},{"date":"2024-07-22","close":13370.2178},{"date":"2024-07-23","close":13657.251},{"date":"2024-07-24","close":13518.3643},{"date":"2024-07-25","close":12898.001},{"date":"2024-07-26","close":13166.5166},{"date":"2024-07-29","close":13286.8857},{"date":"2024-07-30","close":13055.4062},{"date":"2024-07-31","close":13009.1104},{"date":"2024-08-01","close":13129.4795},{"date":"2024-08-02","close":12499.8574},{"date":"2024-08-05","close":11527.6465},{"date":"2024-08-06","close":11481.3506},{"date":"2024-08-07","close":12166.5283},{"date":"2024-08-08","close":12620.2266},{"date":"2024-08-09","close":12648.0039},{"date":"2024-08-12","close":12435.043},{"date":"2024-08-13","close":12268.3789},{"date":"2024-08-14","close":12546.1533},{"date":"2024-08-16","close":12657.2627},{"date":"2024-08-19","close":12925.7793},{"date":"2024-08-20","close":12944.2969},{"date":"2024-08-21","close":12935.0371},{"date":"2024-08-22","close":12731.3359},{"date":"2024-08-23","close":12731.3359},{"date":"2024-08-26","close":12842.4463},{"date":"2024-08-27","close":13027.6289},{"date":"2024-08-28","close":13157.2568},{"date":"2024-08-29","close":13185.0342},{"date":"2024-08-30","close":13222.0713},{"date":"2024-09-02","close":13110.9619},{"date":"2024-09-03","close":13120.2207},{"date":"2024-09-04","close":12823.9287},{"date":"2024-09-05","close":12768.373},{"date":"2024-09-06","close":12472.0801},{"date":"2024-09-09","close":12481.3389},{"date":"2024-09-10","close":12481.3389},{"date":"2024-09-11","close":12407.2656},{"date":"2024-09-12","close":12777.6318},{"date":"2024-09-13","close":12879.4824},{"date":"2024-09-19","close":12935.0371},{"date":"2024-09-20","close":12981.333},{"date":"2024-09-23","close":13147.998},{"date":"2024-09-24","close":13203.5527},{"date":"2024-09-25","close":12768.373},{"date":"2024-09-26","close":12916.5195},{"date":"2024-09-27","close":12777.6318},{"date":"2024-09-30","close":12796.1504},{"date":"2024-10-02","close":12722.0771},{"date":"2024-10-04","close":12786.8916},{"date":"2024-10-07","close":12777.6318},{"date":"2024-10-08","close":12555.4121},{"date":"2024-10-10","close":12546.1533},{"date":"2024-10-11","close":12657.2627},{"date":"2024-10-14","close":12509.1162},{"date":"2024-10-15","close":12657.2627},{"date":"2024-10-16","close":12648.0039},{"date":"2024-10-17","close":12601.708},{"date":"2024-10-18","close":12870.2236},{"date":"2024-10-21","close":12972.0742},{"date":"2024-10-22","close":12592.4492},{"date":"2024-10-23","close":12805.4092},{"date":"2024-10-24","close":12546.1533},{"date":"2024-10-25","close":12583.1895},{"date":"2024-10-28","close":12518.376},{"date":"2024-10-29","close":12518.376},{"date":"2024-10-30","close":12583.1895},{"date":"2024-10-31","close":12722.0771},{"date":"2024-11-01","close":12851.7051},{"date":"2024-11-04","close":13212.8125},{"date":"2024-11-05","close":13259.1074},{"date":"2024-11-06","close":13147.998},{"date":"2024-11-07","close":12777.6318},{"date":"2024-11-08","close":12870.2236},{"date":"2024-11-11","close":12740.5957},{"date":"2024-11-12","close":12694.2998},{"date":"2024-11-13","close":12555.4121},{"date":"2024-11-14","close":12546.1533},{"date":"2024-11-15","close":12555.4121},{"date":"2024-11-18","close":12536.8945},{"date":"2024-11-19","close":12536.8945},{"date":"2024-11-20","close":13018.3701},{"date":"2024-11-21","close":12953.5557},{"date":"2024-11-22","close":12768.373},{"date":"2024-11-25","close":12860.9648},{"date":"2024-11-26","close":12925.7793},{"date":"2024-11-27","close":12685.04},{"date":"2024-11-28","close":12749.8555},{"date":"2024-11-29","close":12722.0771},{"date":"2024-12-02","close":12638.7451},{"date":"2024-12-03","close":12898.001},{"date":"2024-12-04","close":12860.9648},{"date":"2024-12-05","close":12499.8574},{"date":"2024-12-06","close":12620.2266},{"date":"2024-12-09","close":12148.0088},{"date":"2024-12-10","close":12388.748},{"date":"2024-12-11","close":12648.0039},{"date":"2024-12-12","close":13073.9258},{"date":"2024-12-13","close":13379.4766},{"date":"2024-12-16","close":13370.2178},{"date":"2024-12-17","close":13472.0684},{"date":"2024-12-18","close":13472.0684},{"date":"2024-12-19","close":13314.6631},{"date":"2024-12-20","close":13120.2207},{"date":"2024-12-23","close":13083.1836},{"date":"2024-12-24","close":13157.2568},{"date":"2024-12-26","close":13194.2939},{"date":"2024-12-27","close":13767.959},{"date":"2024-12-30","close":13643.665},{"date":"2025-01-02","close":13873.1309},{"date":"2025-01-03","close":13701.0312},{"date":"2025-01-06","close":13748.8369},{"date":"2025-01-07","close":13548.0547},{"date":"2025-01-08","close":13672.3486},{"date":"2025-01-09","close":13614.9814},{"date":"2025-01-10","close":13471.5654},{"date":"2025-01-13","close":13528.9316},{"date":"2025-01-14","close":13481.127},{"date":"2025-01-15","close":13481.127},{"date":"2025-01-16","close":13672.3486},{"date":"2025-01-17","close":13720.1533},{"date":"2025-01-20","close":13815.7646},{"date":"2025-01-21","close":13863.5703},{"date":"2025-01-22","close":13528.9316},{"date":"2025-01-23","close":13576.7373},{"date":"2025-01-24","close":13767.959},{"date":"2025-01-31","close":13720.1533},{"date":"2025-02-03","close":13567.1768},{"date":"2025-02-04","close":13624.543},{"date":"2025-02-05","close":13433.3213},{"date":"2025-02-06","close":13404.6377},{"date":"2025-02-07","close":13242.0996},{"date":"2025-02-10","close":13299.4658},{"date":"2025-02-11","close":13194.2939},{"date":"2025-02-12","close":13070.0},{"date":"2025-02-13","close":13165.6113},{"date":"2025-02-14","close":13165.6113},{"date":"2025-02-17","close":13184.7334},{"date":"2025-02-18","close":13194.2939},{"date":"2025-02-19","close":13433.3213},{"date":"2025-02-20","close":13194.2939},{"date":"2025-02-21","close":13232.5381},{"date":"2025-02-24","close":13222.9775},{"date":"2025-02-25","close":12907.4619},{"date":"2025-02-26","close":12811.8506},{"date":"2025-02-27","close":12830.9727},{"date":"2025-02-28","close":12907.4619},{"date":"2025-03-04","close":12830.9727},{"date":"2025-03-05","close":12792.7285},{"date":"2025-03-06","close":12859.6562},{"date":"2025-03-07","close":12783.168},{"date":"2025-03-10","close":12792.7285},{"date":"2025-03-11","close":12811.8506},{"date":"2025-03-12","close":12869.2178},{"date":"2025-03-13","close":12773.6064},{"date":"2025-03-14","close":12591.9463},{"date":"2025-03-17","close":12391.1631},{"date":"2025-03-18","close":12324.2354},{"date":"2025-03-19","close":12429.4072},{"date":"2025-03-20","close":12352.9189},{"date":"2025-03-21","close":12534.5791},{"date":"2025-03-24","close":12448.5293},{"date":"2025-03-25","close":12572.8242},{"date":"2025-03-26","close":12458.0908},{"date":"2025-03-27","close":12419.8467},{"date":"2025-03-28","close":12094.7695},{"date":"2025-03-31","close":12037.4033},{"date":"2025-04-01","close":12075.6475},{"date":"2025-04-02","close":11874.8643},{"date":"2025-04-03","close":12113.8916},{"date":"2025-04-04","close":12171.2588},{"date":"2025-04-07","close":11635.8379},{"date":"2025-04-08","close":11578.4707},{"date":"2025-04-09","close":11425.4941},{"date":"2025-04-10","close":12056.5254},{"date":"2025-04-11","close":12276.4307},{"date":"2025-04-14","close":12333.7969},{"date":"2025-04-15","close":12400.7246},{"date":"2025-04-16","close":12391.1631},{"date":"2025-04-17","close":12381.6025},{"date":"2025-04-18","close":12362.4795},{"date":"2025-04-21","close":12285.9912},{"date":"2025-04-22","close":12381.6025},{"date":"2025-04-23","close":12333.7969},{"date":"2025-04-24","close":12372.041},{"date":"2025-04-25","close":12362.4795},{"date":"2025-04-28","close":11970.4756},{"date":"2025-04-29","close":12113.8916},{"date":"2025-04-30","close":12228.625},{"date":"2025-05-02","close":12362.4795},{"date":"2025-05-07","close":12324.2354},{"date":"2025-05-08","close":12066.0859},{"date":"2025-05-09","close":12123.4531},{"date":"2025-05-12","close":12085.209},{"date":"2025-05-13","close":12113.8916},{"date":"2025-05-14","close":12133.0137},{"date":"2025-05-15","close":12142.5752},{"date":"2025-05-16","close":12133.0137},{"date":"2025-05-19","close":12104.3311},{"date":"2025-05-20","close":12056.5254},{"date":"2025-05-21","close":12037.4033},{"date":"2025-05-22","close":12075.6475},{"date":"2025-05-23","close":12056.5254},{"date":"2025-05-26","close":12056.5254},{"date":"2025-05-27","close":12085.209},{"date":"2025-05-28","close":12199.9414},{"date":"2025-05-29","close":12362.4795},{"date":"2025-05-30","close":12362.4795},{"date":"2025-06-02","close":12343.3574},{"date":"2025-06-04","close":12505.8965},{"date":"2025-06-05","close":12477.2129},{"date":"2025-06-09","close":12658.873},{"date":"2025-06-10","close":12677.9961},{"date":"2025-06-11","close":12869.2178},{"date":"2025-06-12","close":13003.0723},{"date":"2025-06-13","close":12792.7285},{"date":"2025-06-16","close":12601.5068},{"date":"2025-06-17","close":12534.5791},{"date":"2025-06-18","close":12582.3848},{"date":"2025-06-19","close":12630.1904},{"date":"2025-06-20","close":12658.873},{"date":"2025-06-23","close":12410.2852},{"date":"2025-06-24","close":12352.9189},{"date":"2025-06-25","close":12458.0908},{"date":"2025-06-26","close":12266.8691},{"date":"2025-06-27","close":12276.4307},{"date":"2025-06-30","close":12066.0859},{"date":"2025-07-01","close":12314.6748},{"date":"2025-07-02","close":12419.8467},{"date":"2025-07-03","close":12429.4072},{"date":"2025-07-04","close":12381.6025},{"date":"2025-07-07","close":12525.0186},{"date":"2025-07-08","close":12572.8242},{"date":"2025-07-09","close":13098.6836},{"date":"2025-07-10","close":13079.5615},{"date":"2025-07-11","close":13031.7559},{"date":"2025-07-14","close":13098.6836},{"date":"2025-07-15","close":13089.1221},{"date":"2025-07-16","close":13022.1943},{"date":"2025-07-17","close":13385.5156},{"date":"2025-07-18","close":13270.7832},{"date":"2025-07-21","close":13289.9053},{"date":"2025-07-22","close":13605.4209},{"date":"2025-07-23","close":13452.4434},{"date":"2025-07-24","close":13098.6836},{"date":"2025-07-25","close":13012.6338},{"date":"2025-07-28","close":13098.6836},{"date":"2025-07-29","close":12830.9727},{"date":"2025-07-30","close":12821.4121},{"date":"2025-07-31","close":12754.4844},{"date":"2025-08-01","close":12601.5068},{"date":"2025-08-04","close":12572.8242},{"date":"2025-08-05","close":12735.3623},{"date":"2025-08-06","close":12639.751},{"date":"2025-08-07","close":12572.8242},{"date":"2025-08-08","close":12563.2627},{"date":"2025-08-11","close":12295.5527},{"date":"2025-08-12","close":12190.3809},{"date":"2025-08-13","close":12295.5527},{"date":"2025-08-14","close":12276.4307},{"date":"2025-08-18","close":12324.2354},{"date":"2025-08-19","close":12133.0137},{"date":"2025-08-20","close":11999.1592},{"date":"2025-08-21","close":12142.5752},{"date":"2025-08-22","close":12152.1357},{"date":"2025-08-25","close":12228.625},{"date":"2025-08-26","close":12199.9414},{"date":"2025-08-27","close":12276.4307},{"date":"2025-08-28","close":12381.6025},{"date":"2025-08-29","close":12305.1133},{"date":"2025-09-01","close":12123.4531},{"date":"2025-09-02","close":12008.7197},{"date":"2025-09-03","close":12027.8418},{"date":"2025-09-04","close":12104.3311},{"date":"2025-09-05","close":12314.6748},{"date":"2025-09-08","close":12324.2354},{"date":"2025-09-09","close":12352.9189},{"date":"2025-09-10","close":12458.0908},{"date":"2025-09-11","close":12391.1631},{"date":"2025-09-12","close":12324.2354},{"date":"2025-09-15","close":12257.3076},{"date":"2025-09-16","close":12247.7471},{"date":"2025-09-17","close":12133.0137},{"date":"2025-09-18","close":12133.0137},{"date":"2025-09-19","close":12630.0},{"date":"2025-09-22","close":12314.6748},{"date":"2025-09-23","close":12113.8916},{"date":"2025-09-24","close":11922.6699},{"date":"2025-09-25","close":11874.8643},{"date":"2025-09-26","close":11855.7422},{"date":"2025-09-29","close":11855.7422},{"date":"2025-09-30","close":11807.9375},{"date":"2025-10-01","close":11970.4756},{"date":"2025-10-02","close":11893.9873},{"date":"2025-10-10","close":11731.4482},{"date":"2025-10-13","close":11683.6436},{"date":"2025-10-14","close":11760.1318},{"date":"2025-10-15","close":11807.9375},{"date":"2025-10-16","close":11674.082},{"date":"2025-10-17","close":11511.5439},{"date":"2025-10-20","close":11540.2266},{"date":"2025-10-21","close":11530.666},{"date":"2025-10-22","close":11521.1045},{"date":"2025-10-23","close":11425.4941},{"date":"2025-10-24","close":11224.7109},{"date":"2025-10-27","close":11205.5889},{"date":"2025-10-28","close":11272.5166},{"date":"2025-10-29","close":11234.2725},{"date":"2025-10-30","close":11282.0771},{"date":"2025-10-31","close":11234.2725},{"date":"2025-11-03","close":11148.2227},{"date":"2025-11-04","close":11186.4668},{"date":"2025-11-05","close":10995.2451},{"date":"2025-11-06","close":11377.6885},{"date":"2025-11-07","close":11224.7109},{"date":"2025-11-10","close":11329.8828},{"date":"2025-11-11","close":11291.6387},{"date":"2025-11-12","close":11951.3535},{"date":"2025-11-13","close":12085.209},{"date":"2025-11-14","close":11760.1318},{"date":"2025-11-17","close":11635.8379},{"date":"2025-11-18","close":11501.9824},{"date":"2025-11-19","close":11463.7383},{"date":"2025-11-20","close":11807.9375},{"date":"2025-11-21","close":12247.7471},{"date":"2025-11-24","close":12228.625},{"date":"2025-11-25","close":12285.9912},{"date":"2025-11-26","close":12505.8965},{"date":"2025-11-27","close":12525.0186},{"date":"2025-11-28","close":12725.8008},{"date":"2025-12-01","close":13691.4707},{"date":"2025-12-02","close":13701.0312},{"date":"2025-12-03","close":13538.4932},{"date":"2025-12-04","close":13404.6377},{"date":"2025-12-05","close":13404.6377},{"date":"2025-12-08","close":12936.1445},{"date":"2025-12-09","close":12735.3623},{"date":"2025-12-10","close":12955.2666},{"date":"2025-12-11","close":13328.1494},{"date":"2025-12-12","close":13232.5381},{"date":"2025-12-15","close":13232.5381},{"date":"2025-12-16","close":13175.1719},{"date":"2025-12-17","close":13175.1719},{"date":"2025-12-18","close":13041.3164},{"date":"2025-12-19","close":13127.3662},{"date":"2025-12-22","close":13156.0498},{"date":"2025-12-23","close":13156.0498},{"date":"2025-12-24","close":13098.6836},{"date":"2025-12-26","close":13070.0},{"date":"2025-12-29","close":13190.0},{"date":"2025-12-30","close":13110.0},{"date":"2026-01-02","close":13030.0},{"date":"2026-01-05","close":13130.0},{"date":"2026-01-06","close":12760.0},{"date":"2026-01-07","close":12890.0},{"date":"2026-01-08","close":12670.0},{"date":"2026-01-09","close":12950.0},{"date":"2026-01-12","close":13020.0},{"date":"2026-01-13","close":12900.0},{"date":"2026-01-14","close":13000.0},{"date":"2026-01-15","close":13140.0},{"date":"2026-01-16","close":13100.0},{"date":"2026-01-19","close":12820.0},{"date":"2026-01-20","close":13020.0},{"date":"2026-01-21","close":12790.0},{"date":"2026-01-22","close":12980.0},{"date":"2026-01-23","close":13090.0},{"date":"2026-01-26","close":13220.0},{"date":"2026-01-27","close":13430.0},{"date":"2026-01-28","close":13250.0},{"date":"2026-01-29","close":13200.0},{"date":"2026-01-30","close":13800.0},{"date":"2026-02-02","close":13690.0},{"date":"2026-02-03","close":13620.0},{"date":"2026-02-04","close":13780.0},{"date":"2026-02-05","close":13750.0},{"date":"2026-02-06","close":13330.0},{"date":"2026-02-09","close":13440.0},{"date":"2026-02-10","close":13470.0},{"date":"2026-02-11","close":13580.0},{"date":"2026-02-12","close":13700.0},{"date":"2026-02-13","close":13750.0},{"date":"2026-02-19","close":13970.0},{"date":"2026-02-20","close":13930.0},{"date":"2026-02-23","close":15420.0},{"date":"2026-02-24","close":14780.0},{"date":"2026-02-25","close":15090.0},{"date":"2026-02-26","close":14420.0},{"date":"2026-02-27","close":14440.0},{"date":"2026-03-03","close":14190.0},{"date":"2026-03-04","close":13350.0},{"date":"2026-03-05","close":13960.0},{"date":"2026-03-06","close":14070.0},{"date":"2026-03-09","close":13600.0},{"date":"2026-03-10","close":13880.0},{"date":"2026-03-11","close":14390.0},{"date":"2026-03-12","close":14610.0},{"date":"2026-03-13","close":14400.0},{"date":"2026-03-16","close":14000.0},{"date":"2026-03-17","close":14070.0},{"date":"2026-03-18","close":14110.0},{"date":"2026-03-19","close":13930.0},{"date":"2026-03-20","close":14360.0},{"date":"2026-03-23","close":13950.0},{"date":"2026-03-24","close":14000.0},{"date":"2026-03-25","close":14450.0},{"date":"2026-03-26","close":14380.0},{"date":"2026-03-27","close":14690.0},{"date":"2026-03-30","close":14340.0},{"date":"2026-03-31","close":14000.0},{"date":"2026-04-01","close":14400.0},{"date":"2026-04-02","close":14160.0},{"date":"2026-04-03","close":14230.0},{"date":"2026-04-06","close":14140.0},{"date":"2026-04-07","close":14450.0},{"date":"2026-04-08","close":14640.0},{"date":"2026-04-09","close":14930.0},{"date":"2026-04-10","close":15120.0},{"date":"2026-04-13","close":14880.0},{"date":"2026-04-14","close":15100.0},{"date":"2026-04-15","close":15200.0},{"date":"2026-04-16","close":16550.0},{"date":"2026-04-17","close":16380.0},{"date":"2026-04-20","close":15990.0},{"date":"2026-04-21","close":15970.0},{"date":"2026-04-22","close":15970.0},{"date":"2026-04-23","close":16090.0},{"date":"2026-04-24","close":16160.0},{"date":"2026-04-27","close":16220.0},{"date":"2026-04-28","close":16200.0},{"date":"2026-04-29","close":16230.0},{"date":"2026-04-30","close":16000.0},{"date":"2026-05-04","close":15840.0},{"date":"2026-05-06","close":15700.0},{"date":"2026-05-07","close":15860.0},{"date":"2026-05-08","close":16450.0},{"date":"2026-05-11","close":17090.0},{"date":"2026-05-12","close":16890.0},{"date":"2026-05-13","close":17190.0},{"date":"2026-05-14","close":17210.0},{"date":"2026-05-15","close":17000.0},{"date":"2026-05-18","close":17380.0},{"date":"2026-05-19","close":17000.0},{"date":"2026-05-20","close":17650.0},{"date":"2026-05-21","close":17580.0},{"date":"2026-05-22","close":18080.0},{"date":"2026-05-26","close":18110.0},{"date":"2026-05-27","close":18060.0},{"date":"2026-05-28","close":18110.0},{"date":"2026-05-29","close":17500.0},{"date":"2026-06-01","close":17360.0},{"date":"2026-06-02","close":16600.0},{"date":"2026-06-04","close":16900.0},{"date":"2026-06-05","close":16330.0},{"date":"2026-06-08","close":15310.0},{"date":"2026-06-09","close":16460.0},{"date":"2026-06-10","close":16140.0},{"date":"2026-06-11","close":16150.0},{"date":"2026-06-12","close":16570.0},{"date":"2026-06-15","close":16340.0},{"date":"2026-06-16","close":16200.0},{"date":"2026-06-17","close":16250.0},{"date":"2026-06-18","close":15930.0},{"date":"2026-06-19","close":15470.0},{"date":"2026-06-22","close":15130.0},{"date":"2026-06-23","close":15200.0},{"date":"2026-06-24","close":15170.0},{"date":"2026-06-25","close":15400.0},{"date":"2026-06-26","close":15000.0},{"date":"2026-06-29","close":15620.0},{"date":"2026-06-30","close":15600.0},{"date":"2026-07-01","close":15710.0},{"date":"2026-07-02","close":15300.0},{"date":"2026-07-03","close":15240.0},{"date":"2026-07-06","close":15280.0},{"date":"2026-07-07","close":15320.0},{"date":"2026-07-08","close":15060.0},{"date":"2026-07-09","close":14850.0},{"date":"2026-07-10","close":15350.0},{"date":"2026-07-13","close":15410.0},{"date":"2026-07-14","close":15420.0},{"date":"2026-07-15","close":15420.0},{"date":"2026-07-16","close":15400.0},{"date":"2026-07-20","close":14980.0},{"date":"2026-07-21","close":15040.0},{"date":"2026-07-22","close":15250.0},{"date":"2026-07-23","close":15450.0},{"date":"2026-07-24","close":15250.0},{"date":"2026-07-27","close":15100.0},{"date":"2026-07-28","close":14960.0},{"date":"2026-07-29","close":14850.0},{"date":"2026-07-30","close":14850.0},{"date":"2026-07-31","close":15240.0},{"date":"2026-08-03","close":15270.0},{"date":"2026-08-04","close":15890.0},{"date":"2026-08-05","close":15750.0},{"date":"2026-08-06","close":16610.0},{"date":"2026-08-07","close":15560.0},{"date":"2026-08-10","close":15900.0},{"date":"2026-08-11","close":16140.0},{"date":"2026-08-12","close":15690.0},{"date":"2026-08-13","close":15590.0},{"date":"2026-08-14","close":15540.0},{"date":"2026-08-18","close":15180.0},{"date":"2026-08-19","close":15210.0},{"date":"2026-08-20","close":15230.0},{"date":"2026-08-21","close":14960.0},{"date":"2026-08-24","close":15230.0},{"date":"2026-08-25","close":15720.0},{"date":"2026-08-26","close":15680.0},{"date":"2026-08-27","close":15690.0},{"date":"2026-08-28","close":15760.0},{"date":"2026-08-31","close":15850.0},{"date":"2026-09-01","close":15980.0},{"date":"2026-09-02","close":15780.0},{"date":"2026-09-03","close":15840.0},{"date":"2026-09-04","close":15800.0},{"date":"2026-09-07","close":15740.0},{"date":"2026-09-08","close":15500.0},{"date":"2026-09-09","close":15380.0},{"date":"2026-09-10","close":15270.0},{"date":"2026-09-11","close":15300.0},{"date":"2026-09-14","close":15650.0},{"date":"2026-09-15","close":15660.0},{"date":"2026-09-16","close":15640.0},{"date":"2026-09-17","close":15640.0},{"date":"2026-09-18","close":15500.0},{"date":"2026-09-21","close":15410.0},{"date":"2026-09-22","close":15420.0},{"date":"2026-09-23","close":14960.0},{"date":"2026-09-28","close":14890.0},{"date":"2026-09-29","close":15060.0},{"date":"2026-09-30","close":15170.0},{"date":"2026-10-01","close":15680.0},{"date":"2026-10-02","close":15510.0},{"date":"2026-10-06","close":15420.0},{"date":"2026-10-07","close":15230.0},{"date":"2026-10-08","close":15520.0},{"date":"2026-10-12","close":15050.0},{"date":"2026-10-13","close":15310.0},{"date":"2026-10-14","close":15230.0},{"date":"2026-10-15","close":15000.0},{"date":"2026-10-16","close":15230.0},{"date":"2026-10-19","close":15410.0},{"date":"2026-10-20","close":15240.0},{"date":"2026-10-21","close":15440.0},{"date":"2026-10-22","close":15250.0},{"date":"2026-10-23","close":14840.0}],"chart_data":[{"date":"2024-10-23","open":12676,"high":12824,"low":12417,"close":12805,"volume":23808,"rsi_14":50.26,"sma_20":13787.0,"sma_60":13803.0,"sma_120":13402.42},{"date":"2024-10-24","open":12787,"high":12824,"low":12454,"close":12546,"volume":8830,"rsi_14":45.58,"sma_20":13754.5,"sma_60":13783.0,"sma_120":13412.83},{"date":"2024-10-25","open":12722,"high":12722,"low":12361,"close":12583,"volume":8031,"rsi_14":44.81,"sma_20":13721.0,"sma_60":13766.17,"sma_120":13424.83},{"date":"2024-10-28","open":12583,"high":12685,"low":12398,"close":12518,"volume":6173,"rsi_14":43.58,"sma_20":13707.5,"sma_60":13759.33,"sma_120":13437.25},{"date":"2024-10-29","open":12389,"high":12750,"low":12361,"close":12518,"volume":15191,"rsi_14":48.97,"sma_20":13686.0,"sma_60":13747.67,"sma_120":13450.17},{"date":"2024-10-30","open":12518,"high":12611,"low":12481,"close":12583,"volume":9443,"rsi_14":51.0,"sma_20":13675.5,"sma_60":13735.0,"sma_120":13463.42},{"date":"2024-10-31","open":12805,"high":12815,"low":12324,"close":12722,"volume":30962,"rsi_14":51.72,"sma_20":13671.5,"sma_60":13729.0,"sma_120":13477.75},{"date":"2024-11-01","open":12722,"high":12917,"low":12537,"close":12852,"volume":21609,"rsi_14":59.2,"sma_20":13678.5,"sma_60":13726.17,"sma_120":13490.25},{"date":"2024-11-04","open":13148,"high":13352,"low":13074,"close":13213,"volume":59671,"rsi_14":63.39,"sma_20":13701.5,"sma_60":13727.67,"sma_120":13506.92},{"date":"2024-11-05","open":13148,"high":13305,"low":12963,"close":13259,"volume":22193,"rsi_14":64.47,"sma_20":13727.5,"sma_60":13741.33,"sma_120":13523.0},{"date":"2024-11-06","open":13167,"high":13370,"low":12852,"close":13148,"volume":22201,"rsi_14":62.55,"sma_20":13759.5,"sma_60":13770.5,"sma_120":13538.0},{"date":"2024-11-07","open":13148,"high":13157,"low":12713,"close":12778,"volume":13514,"rsi_14":47.97,"sma_20":13772.0,"sma_60":13793.83,"sma_120":13549.25},{"date":"2024-11-08","open":12778,"high":13102,"low":12611,"close":12870,"volume":17312,"rsi_14":47.76,"sma_20":13783.5,"sma_60":13806.5,"sma_120":13561.5},{"date":"2024-11-11","open":12870,"high":12954,"low":12731,"close":12741,"volume":10214,"rsi_14":53.67,"sma_20":13796.0,"sma_60":13808.67,"sma_120":13569.83},{"date":"2024-11-12","open":12741,"high":12870,"low":12528,"close":12694,"volume":23057,"rsi_14":47.0,"sma_20":13798.0,"sma_60":13809.5,"sma_120":13578.5},{"date":"2024-11-13","open":12694,"high":12694,"low":12037,"close":12555,"volume":25708,"rsi_14":50.27,"sma_20":13793.0,"sma_60":13811.67,"sma_120":13587.75},{"date":"2024-11-14","open":12555,"high":12657,"low":12241,"close":12546,"volume":15659,"rsi_14":48.91,"sma_20":13790.0,"sma_60":13816.67,"sma_120":13599.83},{"date":"2024-11-15","open":12417,"high":12629,"low":12361,"close":12555,"volume":13775,"rsi_14":51.12,"sma_20":13773.0,"sma_60":13816.83,"sma_120":13609.67},{"date":"2024-11-18","open":12648,"high":12731,"low":12407,"close":12537,"volume":23843,"rsi_14":50.56,"sma_20":13749.5,"sma_60":13814.67,"sma_120":13620.17},{"date":"2024-11-19","open":12629,"high":12685,"low":12315,"close":12537,"volume":27487,"rsi_14":48.55,"sma_20":13746.5,"sma_60":13807.67,"sma_120":13630.0},{"date":"2024-11-20","open":12592,"high":13111,"low":12352,"close":13018,"volume":22756,"rsi_14":57.62,"sma_20":13758.0,"sma_60":13809.0,"sma_120":13644.08},{"date":"2024-11-21","open":13028,"high":13055,"low":12824,"close":12954,"volume":8852,"rsi_14":52.71,"sma_20":13780.0,"sma_60":13809.33,"sma_120":13660.58},{"date":"2024-11-22","open":12944,"high":12972,"low":12435,"close":12768,"volume":26289,"rsi_14":36.96,"sma_20":13790.0,"sma_60":13810.0,"sma_120":13675.5},{"date":"2024-11-25","open":12768,"high":12917,"low":12667,"close":12861,"volume":13396,"rsi_14":38.62,"sma_20":13808.5,"sma_60":13812.33,"sma_120":13692.08},{"date":"2024-11-26","open":12722,"high":12926,"low":12722,"close":12926,"volume":8966,"rsi_14":43.48,"sma_20":13830.5,"sma_60":13813.83,"sma_120":13707.58},{"date":"2024-11-27","open":12852,"high":12944,"low":12685,"close":12685,"volume":6298,"rsi_14":47.06,"sma_20":13836.0,"sma_60":13807.67,"sma_120":13721.17},{"date":"2024-11-28","open":12778,"high":12787,"low":12592,"close":12750,"volume":5987,"rsi_14":46.11,"sma_20":13837.5,"sma_60":13800.33,"sma_120":13735.92},{"date":"2024-11-29","open":12694,"high":12815,"low":12583,"close":12722,"volume":40344,"rsi_14":49.36,"sma_20":13830.5,"sma_60":13792.0,"sma_120":13750.0},{"date":"2024-12-02","open":12667,"high":12759,"low":12481,"close":12639,"volume":26068,"rsi_14":48.12,"sma_20":13799.5,"sma_60":13781.5,"sma_120":13763.83},{"date":"2024-12-03","open":12592,"high":12935,"low":12592,"close":12898,"volume":27461,"rsi_14":60.69,"sma_20":13780.0,"sma_60":13777.67,"sma_120":13777.83},{"date":"2024-12-04","open":12768,"high":12926,"low":12620,"close":12861,"volume":7985,"rsi_14":59.66,"sma_20":13764.5,"sma_60":13773.0,"sma_120":13791.08},{"date":"2024-12-05","open":12861,"high":12963,"low":12370,"close":12500,"volume":14109,"rsi_14":48.6,"sma_20":13749.5,"sma_60":13767.17,"sma_120":13800.67},{"date":"2024-12-06","open":12500,"high":12778,"low":12065,"close":12620,"volume":21535,"rsi_14":52.0,"sma_20":13736.0,"sma_60":13764.5,"sma_120":13810.25},{"date":"2024-12-09","open":12213,"high":12352,"low":11935,"close":12148,"volume":12233,"rsi_14":42.39,"sma_20":13704.0,"sma_60":13758.67,"sma_120":13816.75},{"date":"2024-12-10","open":12046,"high":12435,"low":12046,"close":12389,"volume":11413,"rsi_14":36.4,"sma_20":13687.5,"sma_60":13757.0,"sma_120":13817.08},{"date":"2024-12-11","open":12389,"high":12685,"low":12379,"close":12648,"volume":29647,"rsi_14":43.91,"sma_20":13692.5,"sma_60":13760.0,"sma_120":13822.5},{"date":"2024-12-12","open":12713,"high":13111,"low":12657,"close":13074,"volume":44400,"rsi_14":55.56,"sma_20":13721.0,"sma_60":13772.0,"sma_120":13831.75},{"date":"2024-12-13","open":13037,"high":13463,"low":13037,"close":13379,"volume":20650,"rsi_14":58.75,"sma_20":13765.5,"sma_60":13782.83,"sma_120":13844.75},{"date":"2024-12-16","open":13379,"high":13500,"low":12824,"close":13370,"volume":8423,"rsi_14":57.64,"sma_20":13810.5,"sma_60":13791.67,"sma_120":13855.5},{"date":"2024-12-17","open":13370,"high":13500,"low":12944,"close":13472,"volume":31186,"rsi_14":64.21,"sma_20":13861.0,"sma_60":13801.33,"sma_120":13871.17},{"date":"2024-12-18","open":13472,"high":13481,"low":13204,"close":13472,"volume":5815,"rsi_14":63.36,"sma_20":13885.5,"sma_60":13810.17,"sma_120":13888.0},{"date":"2024-12-19","open":13389,"high":13389,"low":13018,"close":13315,"volume":10314,"rsi_14":60.46,"sma_20":13905.0,"sma_60":13813.17,"sma_120":13901.75},{"date":"2024-12-20","open":13333,"high":13333,"low":12963,"close":13120,"volume":5585,"rsi_14":58.18,"sma_20":13924.0,"sma_60":13811.67,"sma_120":13911.58},{"date":"2024-12-23","open":13111,"high":13111,"low":12981,"close":13083,"volume":10348,"rsi_14":53.4,"sma_20":13936.0,"sma_60":13817.33,"sma_120":13921.83},{"date":"2024-12-24","open":13074,"high":13278,"low":13009,"close":13157,"volume":8931,"rsi_14":55.37,"sma_20":13948.5,"sma_60":13821.67,"sma_120":13931.42},{"date":"2024-12-26","open":13157,"high":13370,"low":13092,"close":13194,"volume":6677,"rsi_14":64.26,"sma_20":13976.0,"sma_60":13829.17,"sma_120":13938.33},{"date":"2024-12-27","open":13586,"high":13940,"low":13194,"close":13768,"volume":19422,"rsi_14":64.53,"sma_20":14007.5,"sma_60":13838.83,"sma_120":13946.67},{"date":"2024-12-30","open":13605,"high":13730,"low":13405,"close":13644,"volume":15390,"rsi_14":75.33,"sma_20":14034.0,"sma_60":13847.67,"sma_120":13956.17},{"date":"2025-01-02","open":13644,"high":14141,"low":13395,"close":13873,"volume":37323,"rsi_14":75.11,"sma_20":14077.0,"sma_60":13859.33,"sma_120":13966.67},{"date":"2025-01-03","open":13835,"high":14017,"low":13682,"close":13701,"volume":14709,"rsi_14":65.58,"sma_20":14097.0,"sma_60":13868.17,"sma_120":13973.58},{"date":"2025-01-06","open":13567,"high":13825,"low":13567,"close":13749,"volume":5153,"rsi_14":57.47,"sma_20":14121.5,"sma_60":13881.83,"sma_120":13973.83},{"date":"2025-01-07","open":13768,"high":13768,"low":13548,"close":13548,"volume":7697,"rsi_14":41.36,"sma_20":14155.0,"sma_60":13892.17,"sma_120":13971.5},{"date":"2025-01-08","open":13577,"high":13768,"low":13548,"close":13672,"volume":9500,"rsi_14":45.98,"sma_20":14188.5,"sma_60":13902.67,"sma_120":13955.0},{"date":"2025-01-09","open":13672,"high":13739,"low":13538,"close":13615,"volume":9748,"rsi_14":40.83,"sma_20":14244.5,"sma_60":13914.83,"sma_120":13939.25},{"date":"2025-01-10","open":13644,"high":13644,"low":13414,"close":13472,"volume":4945,"rsi_14":37.5,"sma_20":14280.0,"sma_60":13921.83,"sma_120":13923.33},{"date":"2025-01-13","open":13472,"high":13529,"low":13185,"close":13529,"volume":10092,"rsi_14":43.35,"sma_20":14304.5,"sma_60":13930.0,"sma_120":13914.25},{"date":"2025-01-14","open":13529,"high":13596,"low":13347,"close":13481,"volume":7080,"rsi_14":47.77,"sma_20":14303.5,"sma_60":13938.17,"sma_120":13901.08},{"date":"2025-01-15","open":13538,"high":13720,"low":13386,"close":13481,"volume":9368,"rsi_14":49.02,"sma_20":14286.0,"sma_60":13941.5,"sma_120":13891.33},{"date":"2025-01-16","open":13596,"high":13768,"low":13395,"close":13672,"volume":27995,"rsi_14":52.73,"sma_20":14279.0,"sma_60":13946.33,"sma_120":13889.58},{"date":"2025-01-17","open":13634,"high":13806,"low":13538,"close":13720,"volume":12349,"rsi_14":53.01,"sma_20":14269.0,"sma_60":13958.83,"sma_120":13886.0},{"date":"2025-01-20","open":13586,"high":13959,"low":13586,"close":13816,"volume":15823,"rsi_14":51.55,"sma_20":14264.0,"sma_60":13969.17,"sma_120":13886.08},{"date":"2025-01-21","open":13864,"high":13902,"low":13529,"close":13864,"volume":7926,"rsi_14":57.52,"sma_20":14270.0,"sma_60":13985.0,"sma_120":13884.0},{"date":"2025-01-22","open":13864,"high":13864,"low":13510,"close":13529,"volume":8937,"rsi_14":39.02,"sma_20":14269.0,"sma_60":13994.33,"sma_120":13880.25},{"date":"2025-01-23","open":13395,"high":13577,"low":13395,"close":13577,"volume":8116,"rsi_14":45.7,"sma_20":14272.5,"sma_60":14005.67,"sma_120":13882.5},{"date":"2025-01-24","open":13864,"high":14007,"low":13644,"close":13768,"volume":25067,"rsi_14":50.6,"sma_20":14282.0,"sma_60":14020.33,"sma_120":13884.0},{"date":"2025-01-31","open":13758,"high":13797,"low":13452,"close":13720,"volume":9672,"rsi_14":56.0,"sma_20":14287.0,"sma_60":14033.0,"sma_120":13884.0},{"date":"2025-02-03","open":13663,"high":13864,"low":13319,"close":13567,"volume":18671,"rsi_14":46.41,"sma_20":14276.5,"sma_60":14040.5,"sma_120":13884.75},{"date":"2025-02-04","open":13577,"high":13653,"low":13481,"close":13625,"volume":8050,"rsi_14":50.33,"sma_20":14275.5,"sma_60":14046.67,"sma_120":13886.42},{"date":"2025-02-05","open":13644,"high":13644,"low":13328,"close":13433,"volume":13415,"rsi_14":48.73,"sma_20":14252.5,"sma_60":14043.0,"sma_120":13885.33},{"date":"2025-02-06","open":13299,"high":13519,"low":13299,"close":13405,"volume":12623,"rsi_14":45.81,"sma_20":14237.0,"sma_60":14038.0,"sma_120":13889.67},{"date":"2025-02-07","open":13405,"high":13405,"low":13127,"close":13242,"volume":36333,"rsi_14":42.51,"sma_20":14210.5,"sma_60":14032.17,"sma_120":13901.33},{"date":"2025-02-10","open":13166,"high":13376,"low":13099,"close":13299,"volume":17475,"rsi_14":44.51,"sma_20":14197.5,"sma_60":14034.0,"sma_120":13913.92},{"date":"2025-02-11","open":13328,"high":13328,"low":13099,"close":13194,"volume":10119,"rsi_14":34.76,"sma_20":14172.5,"sma_60":14032.33,"sma_120":13919.42},{"date":"2025-02-12","open":13233,"high":13290,"low":12831,"close":13070,"volume":13601,"rsi_14":30.23,"sma_20":14144.0,"sma_60":14030.83,"sma_120":13919.75},{"date":"2025-02-13","open":13099,"high":13175,"low":12869,"close":13166,"volume":11365,"rsi_14":30.23,"sma_20":14128.0,"sma_60":14031.83,"sma_120":13920.67},{"date":"2025-02-14","open":13185,"high":13290,"low":12955,"close":13166,"volume":5092,"rsi_14":28.14,"sma_20":14109.0,"sma_60":14035.33,"sma_120":13923.5},{"date":"2025-02-17","open":13213,"high":13213,"low":13003,"close":13185,"volume":16052,"rsi_14":36.57,"sma_20":14093.5,"sma_60":14039.33,"sma_120":13928.0},{"date":"2025-02-18","open":13089,"high":13357,"low":13032,"close":13194,"volume":25937,"rsi_14":34.62,"sma_20":14078.5,"sma_60":14043.33,"sma_120":13930.08},{"date":"2025-02-19","open":13223,"high":13768,"low":13223,"close":13433,"volume":50035,"rsi_14":37.04,"sma_20":14066.0,"sma_60":14051.83,"sma_120":13933.25},{"date":"2025-02-20","open":13605,"high":13605,"low":13118,"close":13194,"volume":27631,"rsi_14":32.26,"sma_20":14038.5,"sma_60":14056.17,"sma_120":13931.92},{"date":"2025-02-21","open":13242,"high":13319,"low":13051,"close":13233,"volume":20553,"rsi_14":37.76,"sma_20":14008.0,"sma_60":14052.5,"sma_120":13930.75},{"date":"2025-02-24","open":13194,"high":13338,"low":13099,"close":13223,"volume":28592,"rsi_14":34.78,"sma_20":13974.5,"sma_60":14049.83,"sma_120":13929.58},{"date":"2025-02-25","open":13194,"high":13223,"low":12821,"close":12907,"volume":21216,"rsi_14":31.79,"sma_20":13942.0,"sma_60":14045.0,"sma_120":13927.5},{"date":"2025-02-26","open":12955,"high":12955,"low":12774,"close":12812,"volume":15249,"rsi_14":30.38,"sma_20":13902.0,"sma_60":14036.83,"sma_120":13924.58},{"date":"2025-02-27","open":12812,"high":12917,"low":12754,"close":12831,"volume":18927,"rsi_14":34.97,"sma_20":13853.0,"sma_60":14027.83,"sma_120":13920.83},{"date":"2025-02-28","open":12774,"high":12955,"low":12621,"close":12907,"volume":12104,"rsi_14":35.86,"sma_20":13810.5,"sma_60":14024.5,"sma_120":13916.08},{"date":"2025-03-04","open":12955,"high":13003,"low":12668,"close":12831,"volume":16178,"rsi_14":36.62,"sma_20":13772.0,"sma_60":14018.67,"sma_120":13909.5},{"date":"2025-03-05","open":12678,"high":13022,"low":12678,"close":12793,"volume":7019,"rsi_14":39.1,"sma_20":13728.5,"sma_60":14012.67,"sma_120":13902.33},{"date":"2025-03-06","open":12793,"high":12860,"low":12611,"close":12860,"volume":25667,"rsi_14":37.69,"sma_20":13698.5,"sma_60":14009.33,"sma_120":13895.42},{"date":"2025-03-07","open":12907,"high":13003,"low":12716,"close":12783,"volume":9601,"rsi_14":35.51,"sma_20":13666.0,"sma_60":14000.0,"sma_120":13888.83},{"date":"2025-03-10","open":12764,"high":12793,"low":12602,"close":12793,"volume":3775,"rsi_14":35.04,"sma_20":13642.5,"sma_60":13991.5,"sma_120":13882.25},{"date":"2025-03-11","open":12668,"high":12927,"low":12630,"close":12812,"volume":74099,"rsi_14":35.51,"sma_20":13617.0,"sma_60":13989.83,"sma_120":13878.5},{"date":"2025-03-12","open":12812,"high":12907,"low":12707,"close":12869,"volume":6221,"rsi_14":25.21,"sma_20":13600.0,"sma_60":13987.0,"sma_120":13875.75},{"date":"2025-03-13","open":12955,"high":13089,"low":12726,"close":12774,"volume":8668,"rsi_14":28.85,"sma_20":13584.5,"sma_60":13991.0,"sma_120":13874.83},{"date":"2025-03-14","open":12630,"high":12812,"low":12573,"close":12592,"volume":8416,"rsi_14":21.85,"sma_20":13554.5,"sma_60":13987.5,"sma_120":13872.25},{"date":"2025-03-17","open":12707,"high":12707,"low":12372,"close":12391,"volume":20056,"rsi_14":18.71,"sma_20":13514.0,"sma_60":13975.83,"sma_120":13867.92},{"date":"2025-03-18","open":12334,"high":12468,"low":12315,"close":12324,"volume":10164,"rsi_14":23.01,"sma_20":13469.0,"sma_60":13955.33,"sma_120":13863.67},{"date":"2025-03-19","open":12210,"high":12554,"low":12210,"close":12429,"volume":11470,"rsi_14":32.46,"sma_20":13429.0,"sma_60":13931.17,"sma_120":13857.0},{"date":"2025-03-20","open":12630,"high":12716,"low":12334,"close":12353,"volume":6440,"rsi_14":29.17,"sma_20":13372.5,"sma_60":13905.83,"sma_120":13848.75},{"date":"2025-03-21","open":12362,"high":12697,"low":12267,"close":12535,"volume":8551,"rsi_14":35.11,"sma_20":13338.0,"sma_60":13881.83,"sma_120":13841.58},{"date":"2025-03-24","open":12535,"high":12707,"low":12439,"close":12449,"volume":3366,"rsi_14":34.85,"sma_20":13297.0,"sma_60":13856.33,"sma_120":13833.25},{"date":"2025-03-25","open":12477,"high":12573,"low":12372,"close":12573,"volume":11622,"rsi_14":41.84,"sma_20":13263.0,"sma_60":13835.83,"sma_120":13824.5},{"date":"2025-03-26","open":12544,"high":12716,"low":12458,"close":12458,"volume":7635,"rsi_14":35.62,"sma_20":13239.5,"sma_60":13816.83,"sma_120":13814.25},{"date":"2025-03-27","open":12611,"high":12611,"low":12315,"close":12420,"volume":16596,"rsi_14":36.62,"sma_20":13219.0,"sma_60":13797.83,"sma_120":13807.58},{"date":"2025-03-28","open":12487,"high":12487,"low":11951,"close":12095,"volume":17521,"rsi_14":29.14,"sma_20":13180.5,"sma_60":13771.83,"sma_120":13796.75},{"date":"2025-03-31","open":12133,"high":12133,"low":11617,"close":12037,"volume":24432,"rsi_14":27.37,"sma_20":13135.0,"sma_60":13744.17,"sma_120":13786.67},{"date":"2025-04-01","open":12037,"high":12133,"low":11913,"close":12076,"volume":14986,"rsi_14":26.55,"sma_20":13095.5,"sma_60":13714.67,"sma_120":13776.75},{"date":"2025-04-02","open":12076,"high":12076,"low":11760,"close":11875,"volume":8272,"rsi_14":25.0,"sma_20":13047.5,"sma_60":13683.83,"sma_120":13765.75},{"date":"2025-04-03","open":11865,"high":12114,"low":11473,"close":12114,"volume":13786,"rsi_14":37.11,"sma_20":13008.5,"sma_60":13653.17,"sma_120":13756.25},{"date":"2025-04-04","open":12143,"high":12353,"low":11942,"close":12171,"volume":7577,"rsi_14":43.58,"sma_20":12976.5,"sma_60":13626.5,"sma_120":13747.33},{"date":"2025-04-07","open":12162,"high":12162,"low":11578,"close":11636,"volume":8080,"rsi_14":34.21,"sma_20":12916.0,"sma_60":13589.67,"sma_120":13735.75},{"date":"2025-04-08","open":11645,"high":11817,"low":11512,"close":11578,"volume":13819,"rsi_14":30.04,"sma_20":12851.5,"sma_60":13555.33,"sma_120":13723.75},{"date":"2025-04-09","open":11578,"high":11607,"low":11139,"close":11425,"volume":17026,"rsi_14":29.0,"sma_20":12776.0,"sma_60":13516.17,"sma_120":13709.42},{"date":"2025-04-10","open":11951,"high":12057,"low":11578,"close":12057,"volume":13255,"rsi_14":41.01,"sma_20":12738.5,"sma_60":13489.0,"sma_120":13701.92},{"date":"2025-04-11","open":12057,"high":12276,"low":11942,"close":12276,"volume":4336,"rsi_14":46.92,"sma_20":12722.0,"sma_60":13468.17,"sma_120":13695.0},{"date":"2025-04-14","open":12181,"high":12401,"low":12114,"close":12334,"volume":3741,"rsi_14":45.61,"sma_20":12719.0,"sma_60":13447.33,"sma_120":13688.67},{"date":"2025-04-15","open":12343,"high":12420,"low":12257,"close":12401,"volume":3560,"rsi_14":48.93,"sma_20":12723.0,"sma_60":13428.5,"sma_120":13683.33},{"date":"2025-04-16","open":12410,"high":12429,"low":12095,"close":12391,"volume":5114,"rsi_14":49.46,"sma_20":12721.0,"sma_60":13409.5,"sma_120":13675.5},{"date":"2025-04-17","open":12382,"high":12391,"low":12286,"close":12382,"volume":4142,"rsi_14":56.15,"sma_20":12722.5,"sma_60":13387.0,"sma_120":13666.67},{"date":"2025-04-18","open":12286,"high":12391,"low":12286,"close":12362,"volume":4399,"rsi_14":57.08,"sma_20":12713.5,"sma_60":13363.33,"sma_120":13661.08},{"date":"2025-04-21","open":12429,"high":12429,"low":12219,"close":12286,"volume":2224,"rsi_14":54.51,"sma_20":12705.0,"sma_60":13336.67,"sma_120":13652.92},{"date":"2025-04-22","open":12334,"high":12410,"low":12210,"close":12382,"volume":2800,"rsi_14":61.37,"sma_20":12695.0,"sma_60":13310.83,"sma_120":13647.92},{"date":"2025-04-23","open":12429,"high":12429,"low":12315,"close":12334,"volume":12578,"rsi_14":55.4,"sma_20":12688.5,"sma_60":13290.0,"sma_120":13642.17},{"date":"2025-04-24","open":12229,"high":12420,"low":12229,"close":12372,"volume":5184,"rsi_14":54.98,"sma_20":12686.0,"sma_60":13269.0,"sma_120":13637.33},{"date":"2025-04-25","open":12391,"high":12401,"low":12286,"close":12362,"volume":7353,"rsi_14":74.36,"sma_20":12700.0,"sma_60":13244.5,"sma_120":13632.42},{"date":"2025-04-28","open":12372,"high":12410,"low":11970,"close":11970,"volume":15744,"rsi_14":60.73,"sma_20":12696.5,"sma_60":13214.0,"sma_120":13623.5},{"date":"2025-04-29","open":12181,"high":12181,"low":11999,"close":12114,"volume":9602,"rsi_14":68.95,"sma_20":12698.5,"sma_60":13188.67,"sma_120":13614.58},{"date":"2025-04-30","open":12238,"high":12324,"low":12114,"close":12229,"volume":6667,"rsi_14":56.62,"sma_20":12717.0,"sma_60":13164.33,"sma_120":13605.5},{"date":"2025-05-02","open":12229,"high":12362,"low":12200,"close":12362,"volume":3363,"rsi_14":53.54,"sma_20":12730.0,"sma_60":13145.67,"sma_120":13594.33},{"date":"2025-05-07","open":12362,"high":12391,"low":12200,"close":12324,"volume":3977,"rsi_14":49.6,"sma_20":12738.0,"sma_60":13126.83,"sma_120":13582.42},{"date":"2025-05-08","open":12334,"high":12334,"low":11999,"close":12066,"volume":13304,"rsi_14":37.93,"sma_20":12760.5,"sma_60":13106.33,"sma_120":13569.25},{"date":"2025-05-09","open":12066,"high":12152,"low":11999,"close":12123,"volume":4430,"rsi_14":40.67,"sma_20":12789.0,"sma_60":13085.83,"sma_120":13559.92},{"date":"2025-05-12","open":12114,"high":12114,"low":11837,"close":12085,"volume":5866,"rsi_14":39.87,"sma_20":12823.5,"sma_60":13066.5,"sma_120":13549.42},{"date":"2025-05-13","open":12085,"high":12171,"low":11951,"close":12114,"volume":6401,"rsi_14":41.56,"sma_20":12826.5,"sma_60":13049.83,"sma_120":13540.33},{"date":"2025-05-14","open":12171,"high":12171,"low":11923,"close":12133,"volume":7543,"rsi_14":44.59,"sma_20":12819.0,"sma_60":13031.83,"sma_120":13531.83},{"date":"2025-05-15","open":12181,"high":12238,"low":12028,"close":12143,"volume":10847,"rsi_14":41.01,"sma_20":12809.0,"sma_60":13014.0,"sma_120":13524.67},{"date":"2025-05-16","open":12200,"high":12200,"low":11999,"close":12133,"volume":6943,"rsi_14":42.22,"sma_20":12795.0,"sma_60":12995.67,"sma_120":13517.5},{"date":"2025-05-19","open":12143,"high":12171,"low":11894,"close":12104,"volume":8568,"rsi_14":39.55,"sma_20":12780.0,"sma_60":12976.67,"sma_120":13510.0},{"date":"2025-05-20","open":12219,"high":12219,"low":11904,"close":12057,"volume":7843,"rsi_14":38.41,"sma_20":12763.0,"sma_60":12952.67,"sma_120":13502.25},{"date":"2025-05-21","open":12229,"high":12229,"low":12028,"close":12037,"volume":3156,"rsi_14":53.54,"sma_20":12746.0,"sma_60":12932.5,"sma_120":13494.33},{"date":"2025-05-22","open":12047,"high":12229,"low":11942,"close":12076,"volume":10676,"rsi_14":47.73,"sma_20":12735.0,"sma_60":12912.33,"sma_120":13482.42},{"date":"2025-05-23","open":12171,"high":12171,"low":11961,"close":12057,"volume":3842,"rsi_14":38.46,"sma_20":12718.0,"sma_60":12892.0,"sma_120":13470.92},{"date":"2025-05-26","open":12057,"high":12152,"low":11990,"close":12057,"volume":6849,"rsi_14":25.0,"sma_20":12703.5,"sma_60":12877.17,"sma_120":13461.08},{"date":"2025-05-27","open":12047,"high":12095,"low":11961,"close":12085,"volume":4231,"rsi_14":30.16,"sma_20":12688.5,"sma_60":12864.5,"sma_120":13450.67},{"date":"2025-05-28","open":12190,"high":12200,"low":12037,"close":12200,"volume":12021,"rsi_14":64.58,"sma_20":12680.0,"sma_60":12853.5,"sma_120":13440.67},{"date":"2025-05-29","open":12200,"high":12429,"low":12057,"close":12362,"volume":16996,"rsi_14":71.19,"sma_20":12700.5,"sma_60":12844.0,"sma_120":13434.25},{"date":"2025-05-30","open":12362,"high":12362,"low":12248,"close":12362,"volume":9765,"rsi_14":76.36,"sma_20":12713.5,"sma_60":12835.83,"sma_120":13427.25},{"date":"2025-06-02","open":12362,"high":12582,"low":12248,"close":12343,"volume":11719,"rsi_14":72.22,"sma_20":12719.5,"sma_60":12828.0,"sma_120":13420.33},{"date":"2025-06-04","open":12382,"high":12563,"low":12276,"close":12506,"volume":11411,"rsi_14":78.26,"sma_20":12727.0,"sma_60":12821.83,"sma_120":13415.58},{"date":"2025-06-05","open":12515,"high":12544,"low":12382,"close":12477,"volume":8272,"rsi_14":74.65,"sma_20":12735.0,"sma_60":12816.5,"sma_120":13408.25},{"date":"2025-06-09","open":12496,"high":12726,"low":12496,"close":12659,"volume":18846,"rsi_14":80.9,"sma_20":12766.0,"sma_60":12814.17,"sma_120":13402.83},{"date":"2025-06-10","open":12802,"high":12802,"low":12525,"close":12678,"volume":6346,"rsi_14":84.09,"sma_20":12795.0,"sma_60":12811.83,"sma_120":13400.83},{"date":"2025-06-11","open":12678,"high":12994,"low":12602,"close":12869,"volume":31553,"rsi_14":91.26,"sma_20":12836.0,"sma_60":12811.83,"sma_120":13399.42},{"date":"2025-06-12","open":12879,"high":13118,"low":12869,"close":13003,"volume":25481,"rsi_14":93.91,"sma_20":12882.5,"sma_60":12815.83,"sma_120":13403.42},{"date":"2025-06-13","open":13175,"high":13175,"low":12525,"close":12793,"volume":20511,"rsi_14":78.2,"sma_20":12917.0,"sma_60":12819.33,"sma_120":13403.42},{"date":"2025-06-16","open":12793,"high":12793,"low":12515,"close":12602,"volume":13150,"rsi_14":68.87,"sma_20":12941.0,"sma_60":12823.0,"sma_120":13399.42},{"date":"2025-06-17","open":12611,"high":12621,"low":12429,"close":12535,"volume":20123,"rsi_14":65.82,"sma_20":12962.0,"sma_60":12826.67,"sma_120":13391.0},{"date":"2025-06-18","open":12525,"high":12649,"low":12449,"close":12582,"volume":12943,"rsi_14":66.25,"sma_20":12987.0,"sma_60":12829.33,"sma_120":13380.25},{"date":"2025-06-19","open":12582,"high":12659,"low":12391,"close":12630,"volume":12918,"rsi_14":64.71,"sma_20":13017.0,"sma_60":12834.17,"sma_120":13370.0},{"date":"2025-06-20","open":12630,"high":12707,"low":12487,"close":12659,"volume":11996,"rsi_14":61.15,"sma_20":13049.5,"sma_60":12836.33,"sma_120":13359.08},{"date":"2025-06-23","open":12659,"high":12659,"low":12391,"close":12410,"volume":14966,"rsi_14":51.52,"sma_20":13067.0,"sma_60":12835.67,"sma_120":13346.0},{"date":"2025-06-24","open":12439,"high":12554,"low":12210,"close":12353,"volume":36326,"rsi_14":50.3,"sma_20":13082.5,"sma_60":12831.83,"sma_120":13333.83},{"date":"2025-06-25","open":12372,"high":12468,"low":12324,"close":12458,"volume":6853,"rsi_14":48.47,"sma_20":13103.5,"sma_60":12831.83,"sma_120":13324.33},{"date":"2025-06-26","open":12458,"high":12458,"low":12057,"close":12267,"volume":12728,"rsi_14":43.89,"sma_20":13113.0,"sma_60":12829.17,"sma_120":13313.5},{"date":"2025-06-27","open":12334,"high":12410,"low":12143,"close":12276,"volume":6737,"rsi_14":37.65,"sma_20":13117.0,"sma_60":12832.33,"sma_120":13302.08},{"date":"2025-06-30","open":12315,"high":12353,"low":12047,"close":12066,"volume":16042,"rsi_14":32.42,"sma_20":13101.5,"sma_60":12832.83,"sma_120":13288.5},{"date":"2025-07-01","open":12104,"high":12334,"low":12104,"close":12315,"volume":9353,"rsi_14":34.57,"sma_20":13099.0,"sma_60":12837.0,"sma_120":13275.83},{"date":"2025-07-02","open":12420,"high":12429,"low":12190,"close":12420,"volume":12887,"rsi_14":33.51,"sma_20":13103.0,"sma_60":12846.5,"sma_120":13265.17},{"date":"2025-07-03","open":12525,"high":12525,"low":12334,"close":12429,"volume":21018,"rsi_14":38.41,"sma_20":13099.0,"sma_60":12852.0,"sma_120":13252.58},{"date":"2025-07-04","open":12439,"high":12506,"low":12343,"close":12382,"volume":11788,"rsi_14":42.28,"sma_20":13094.0,"sma_60":12855.67,"sma_120":13241.08},{"date":"2025-07-07","open":12391,"high":12525,"low":12238,"close":12525,"volume":8885,"rsi_14":49.68,"sma_20":13087.0,"sma_60":12871.17,"sma_120":13230.42},{"date":"2025-07-08","open":12401,"high":12573,"low":12382,"close":12573,"volume":7064,"rsi_14":49.68,"sma_20":13081.5,"sma_60":12888.5,"sma_120":13221.92},{"date":"2025-07-09","open":12764,"high":13099,"low":12573,"close":13099,"volume":54074,"rsi_14":61.84,"sma_20":13093.5,"sma_60":12917.67,"sma_120":13216.92},{"date":"2025-07-10","open":13099,"high":13194,"low":12965,"close":13080,"volume":21321,"rsi_14":60.68,"sma_20":13097.5,"sma_60":12935.5,"sma_120":13212.25},{"date":"2025-07-11","open":13089,"high":13118,"low":12974,"close":13032,"volume":9871,"rsi_14":67.57,"sma_20":13110.0,"sma_60":12948.67,"sma_120":13208.42},{"date":"2025-07-14","open":13032,"high":13099,"low":12974,"close":13099,"volume":14480,"rsi_14":70.97,"sma_20":13136.0,"sma_60":12962.0,"sma_120":13204.67},{"date":"2025-07-15","open":13108,"high":13108,"low":12821,"close":13089,"volume":14422,"rsi_14":68.75,"sma_20":13165.0,"sma_60":12974.0,"sma_120":13201.25},{"date":"2025-07-16","open":13051,"high":13060,"low":12831,"close":13022,"volume":6195,"rsi_14":74.23,"sma_20":13188.0,"sma_60":12985.0,"sma_120":13197.25},{"date":"2025-07-17","open":13003,"high":13510,"low":12898,"close":13386,"volume":57802,"rsi_14":79.0,"sma_20":13227.5,"sma_60":13002.5,"sma_120":13194.75},{"date":"2025-07-18","open":13386,"high":13386,"low":13223,"close":13271,"volume":16650,"rsi_14":83.16,"sma_20":13259.5,"sma_60":13018.33,"sma_120":13190.83},{"date":"2025-07-21","open":13299,"high":13424,"low":13175,"close":13290,"volume":9890,"rsi_14":80.72,"sma_20":13305.5,"sma_60":13035.83,"sma_120":13186.25},{"date":"2025-07-22","open":13472,"high":13864,"low":13290,"close":13605,"volume":59466,"rsi_14":82.98,"sma_20":13371.0,"sma_60":13057.17,"sma_120":13184.0},{"date":"2025-07-23","open":13768,"high":13768,"low":13328,"close":13452,"volume":8408,"rsi_14":76.35,"sma_20":13423.0,"sma_60":13076.67,"sma_120":13183.33},{"date":"2025-07-24","open":13443,"high":13443,"low":13099,"close":13099,"volume":13118,"rsi_14":65.96,"sma_20":13466.5,"sma_60":13089.33,"sma_120":13179.17},{"date":"2025-07-25","open":13099,"high":13261,"low":13003,"close":13013,"volume":11137,"rsi_14":61.14,"sma_20":13505.0,"sma_60":13100.67,"sma_120":13172.58},{"date":"2025-07-28","open":13194,"high":13194,"low":12831,"close":13099,"volume":7673,"rsi_14":61.8,"sma_20":13559.0,"sma_60":13120.33,"sma_120":13167.17},{"date":"2025-07-29","open":13003,"high":13271,"low":12745,"close":12831,"volume":19613,"rsi_14":43.2,"sma_20":13586.0,"sma_60":13132.83,"sma_120":13160.75},{"date":"2025-07-30","open":12831,"high":12860,"low":12745,"close":12821,"volume":4684,"rsi_14":43.41,"sma_20":13607.0,"sma_60":13143.17,"sma_120":13153.75},{"date":"2025-07-31","open":12754,"high":12879,"low":12649,"close":12754,"volume":10787,"rsi_14":43.0,"sma_20":13624.0,"sma_60":13150.0,"sma_120":13147.83},{"date":"2025-08-01","open":12716,"high":12783,"low":12439,"close":12602,"volume":11376,"rsi_14":37.96,"sma_20":13635.5,"sma_60":13154.83,"sma_120":13140.83},{"date":"2025-08-04","open":12764,"high":12764,"low":12506,"close":12573,"volume":7514,"rsi_14":37.61,"sma_20":13638.0,"sma_60":13163.67,"sma_120":13135.0},{"date":"2025-08-05","open":12573,"high":12812,"low":12573,"close":12735,"volume":5251,"rsi_14":43.42,"sma_20":13646.5,"sma_60":13174.33,"sma_120":13130.08},{"date":"2025-08-06","open":12745,"high":12850,"low":12630,"close":12640,"volume":4092,"rsi_14":30.5,"sma_20":13622.5,"sma_60":13184.0,"sma_120":13125.25},{"date":"2025-08-07","open":12860,"high":12860,"low":12439,"close":12573,"volume":6855,"rsi_14":31.28,"sma_20":13596.0,"sma_60":13192.0,"sma_120":13120.92},{"date":"2025-08-08","open":12573,"high":12630,"low":12487,"close":12563,"volume":1878,"rsi_14":30.41,"sma_20":13571.5,"sma_60":13199.5,"sma_120":13115.67},{"date":"2025-08-11","open":12563,"high":12716,"low":12219,"close":12296,"volume":23053,"rsi_14":13.76,"sma_20":13529.5,"sma_60":13202.17,"sma_120":13108.08},{"date":"2025-08-12","open":12429,"high":12429,"low":12171,"close":12190,"volume":12929,"rsi_14":14.13,"sma_20":13482.5,"sma_60":13203.17,"sma_120":13099.42},{"date":"2025-08-13","open":12190,"high":12410,"low":12190,"close":12296,"volume":4985,"rsi_14":23.42,"sma_20":13444.5,"sma_60":13206.5,"sma_120":13091.58},{"date":"2025-08-14","open":12200,"high":12372,"low":12200,"close":12276,"volume":4750,"rsi_14":24.5,"sma_20":13386.5,"sma_60":13210.33,"sma_120":13081.5},{"date":"2025-08-18","open":12276,"high":12420,"low":12104,"close":12324,"volume":5869,"rsi_14":22.45,"sma_20":13337.0,"sma_60":13215.33,"sma_120":13073.92},{"date":"2025-08-19","open":12334,"high":12334,"low":12104,"close":12133,"volume":9635,"rsi_14":23.74,"sma_20":13276.5,"sma_60":13216.33,"sma_120":13064.33},{"date":"2025-08-20","open":12133,"high":12334,"low":11846,"close":11999,"volume":13111,"rsi_14":21.71,"sma_20":13192.5,"sma_60":13215.33,"sma_120":13053.67},{"date":"2025-08-21","open":11999,"high":12324,"low":11894,"close":12143,"volume":13029,"rsi_14":30.0,"sma_20":13124.0,"sma_60":13216.83,"sma_120":13047.0},{"date":"2025-08-22","open":12143,"high":12324,"low":12095,"close":12152,"volume":2751,"rsi_14":33.79,"sma_20":13074.5,"sma_60":13218.0,"sma_120":13041.25},{"date":"2025-08-25","open":12152,"high":12305,"low":12152,"close":12229,"volume":4125,"rsi_14":38.0,"sma_20":13033.5,"sma_60":13218.5,"sma_120":13036.0},{"date":"2025-08-26","open":12229,"high":12267,"low":12133,"close":12200,"volume":4413,"rsi_14":29.41,"sma_20":12986.5,"sma_60":13215.67,"sma_120":13029.83},{"date":"2025-08-27","open":12238,"high":12286,"low":12171,"close":12276,"volume":3208,"rsi_14":35.82,"sma_20":12957.5,"sma_60":13214.17,"sma_120":13025.0},{"date":"2025-08-28","open":12171,"high":12391,"low":12171,"close":12382,"volume":8159,"rsi_14":42.75,"sma_20":12934.5,"sma_60":13214.83,"sma_120":13021.42},{"date":"2025-08-29","open":12487,"high":12487,"low":12248,"close":12305,"volume":6493,"rsi_14":40.69,"sma_20":12911.0,"sma_60":13211.33,"sma_120":13016.58},{"date":"2025-09-01","open":12468,"high":12468,"low":11932,"close":12123,"volume":15779,"rsi_14":43.38,"sma_20":12886.0,"sma_60":13205.17,"sma_120":13010.83},{"date":"2025-09-02","open":12229,"high":12238,"low":11894,"close":12009,"volume":8831,"rsi_14":43.07,"sma_20":12856.5,"sma_60":13193.83,"sma_120":13004.0},{"date":"2025-09-03","open":11894,"high":12210,"low":11894,"close":12028,"volume":3225,"rsi_14":39.06,"sma_20":12819.5,"sma_60":13182.5,"sma_120":12997.17},{"date":"2025-09-04","open":12047,"high":12114,"low":12018,"close":12104,"volume":2421,"rsi_14":43.28,"sma_20":12791.5,"sma_60":13169.17,"sma_120":12990.5},{"date":"2025-09-05","open":12104,"high":12315,"low":12057,"close":12315,"volume":8484,"rsi_14":49.67,"sma_20":12778.0,"sma_60":13157.17,"sma_120":12986.5},{"date":"2025-09-08","open":12391,"high":12391,"low":12229,"close":12324,"volume":6353,"rsi_14":57.58,"sma_20":12765.5,"sma_60":13149.0,"sma_120":12984.17},{"date":"2025-09-09","open":12248,"high":12382,"low":12238,"close":12353,"volume":4850,"rsi_14":65.29,"sma_20":12768.5,"sma_60":13144.67,"sma_120":12983.83},{"date":"2025-09-10","open":12353,"high":12515,"low":12257,"close":12458,"volume":10975,"rsi_14":64.1,"sma_20":12782.5,"sma_60":13143.33,"sma_120":12985.0},{"date":"2025-09-11","open":12458,"high":12525,"low":12248,"close":12391,"volume":16646,"rsi_14":60.16,"sma_20":12787.5,"sma_60":13140.0,"sma_120":12984.67},{"date":"2025-09-12","open":12391,"high":12487,"low":12257,"close":12324,"volume":5795,"rsi_14":54.1,"sma_20":12790.0,"sma_60":13134.67,"sma_120":12984.42},{"date":"2025-09-15","open":12286,"high":12372,"low":12190,"close":12257,"volume":15701,"rsi_14":52.38,"sma_20":12786.5,"sma_60":13127.67,"sma_120":12982.0},{"date":"2025-09-16","open":12171,"high":12257,"low":12114,"close":12248,"volume":10934,"rsi_14":48.74,"sma_20":12792.5,"sma_60":13124.83,"sma_120":12980.25},{"date":"2025-09-17","open":12200,"high":12238,"low":12076,"close":12133,"volume":5420,"rsi_14":39.17,"sma_20":12799.5,"sma_60":13121.0,"sma_120":12976.42},{"date":"2025-09-18","open":12200,"high":12258,"low":12104,"close":12133,"volume":8492,"rsi_14":39.5,"sma_20":12795.5,"sma_60":13114.17,"sma_120":12973.0},{"date":"2025-09-19","open":12740,"high":12740,"low":12580,"close":12630,"volume":6495,"rsi_14":47.52,"sma_20":12791.5,"sma_60":13110.83,"sma_120":12970.0},{"date":"2025-09-22","open":12076,"high":12410,"low":12018,"close":12315,"volume":38199,"rsi_14":64.04,"sma_20":12796.0,"sma_60":13111.5,"sma_120":12971.92},{"date":"2025-09-23","open":12420,"high":12420,"low":12095,"close":12114,"volume":16027,"rsi_14":53.38,"sma_20":12791.5,"sma_60":13112.33,"sma_120":12972.58},{"date":"2025-09-24","open":12190,"high":12190,"low":11904,"close":11923,"volume":18299,"rsi_14":43.45,"sma_20":12773.0,"sma_60":13105.5,"sma_120":12971.25},{"date":"2025-09-25","open":11951,"high":12028,"low":11865,"close":11875,"volume":10966,"rsi_14":32.03,"sma_20":12746.5,"sma_60":13096.0,"sma_120":12971.25},{"date":"2025-09-26","open":11884,"high":11923,"low":11703,"close":11856,"volume":15255,"rsi_14":31.01,"sma_20":12723.0,"sma_60":13086.0,"sma_120":12969.0},{"date":"2025-09-29","open":11856,"high":11904,"low":11770,"close":11856,"volume":6597,"rsi_14":29.37,"sma_20":12709.0,"sma_60":13076.83,"sma_120":12966.25},{"date":"2025-09-30","open":11865,"high":12066,"low":11789,"close":11808,"volume":15068,"rsi_14":21.67,"sma_20":12698.5,"sma_60":13064.33,"sma_120":12967.75},{"date":"2025-10-01","open":12028,"high":12190,"low":11875,"close":11970,"volume":11235,"rsi_14":33.08,"sma_20":12695.5,"sma_60":13053.83,"sma_120":12971.17},{"date":"2025-10-02","open":11856,"high":11999,"low":11779,"close":11894,"volume":7503,"rsi_14":32.82,"sma_20":12684.5,"sma_60":13032.83,"sma_120":12975.25},{"date":"2025-10-10","open":11779,"high":11980,"low":11674,"close":11731,"volume":8470,"rsi_14":30.5,"sma_20":12654.0,"sma_60":13009.33,"sma_120":12972.42},{"date":"2025-10-13","open":11703,"high":11808,"low":11578,"close":11684,"volume":9098,"rsi_14":29.66,"sma_20":12620.5,"sma_60":12985.83,"sma_120":12967.25},{"date":"2025-10-14","open":11808,"high":11808,"low":11588,"close":11760,"volume":8249,"rsi_14":36.17,"sma_20":12589.5,"sma_60":12962.5,"sma_120":12962.25},{"date":"2025-10-15","open":11760,"high":11884,"low":11741,"close":11808,"volume":2723,"rsi_14":40.29,"sma_20":12555.5,"sma_60":12940.17,"sma_120":12957.08},{"date":"2025-10-16","open":11808,"high":11827,"low":11645,"close":11674,"volume":11231,"rsi_14":36.18,"sma_20":12518.0,"sma_60":12916.67,"sma_120":12950.83},{"date":"2025-10-17","open":11636,"high":11703,"low":11435,"close":11512,"volume":19027,"rsi_14":20.83,"sma_20":12475.5,"sma_60":12884.0,"sma_120":12943.25},{"date":"2025-10-20","open":11512,"high":11655,"low":11435,"close":11540,"volume":11132,"rsi_14":26.19,"sma_20":12438.0,"sma_60":12853.83,"sma_120":12936.08},{"date":"2025-10-21","open":11617,"high":11617,"low":11425,"close":11531,"volume":14114,"rsi_14":30.84,"sma_20":12400.5,"sma_60":12823.17,"sma_120":12929.5},{"date":"2025-10-22","open":11492,"high":11540,"low":11425,"close":11521,"volume":10409,"rsi_14":32.04,"sma_20":12368.5,"sma_60":12786.83,"sma_120":12922.0},{"date":"2025-10-23","open":11435,"high":11521,"low":11282,"close":11425,"volume":13801,"rsi_14":29.73,"sma_20":12335.0,"sma_60":12751.5,"sma_120":12914.08},{"date":"2025-10-24","open":11435,"high":11445,"low":11081,"close":11225,"volume":53924,"rsi_14":25.0,"sma_20":12290.5,"sma_60":12718.83,"sma_120":12904.08},{"date":"2025-10-27","open":11129,"high":11234,"low":11129,"close":11206,"volume":23258,"rsi_14":25.58,"sma_20":12232.5,"sma_60":12687.33,"sma_120":12894.0},{"date":"2025-10-28","open":11263,"high":11378,"low":11158,"close":11273,"volume":21386,"rsi_14":19.33,"sma_20":12188.5,"sma_60":12655.5,"sma_120":12887.92},{"date":"2025-10-29","open":11263,"high":11359,"low":11177,"close":11234,"volume":18661,"rsi_14":20.0,"sma_20":12152.5,"sma_60":12627.67,"sma_120":12880.25},{"date":"2025-10-30","open":11234,"high":11359,"low":11139,"close":11282,"volume":10620,"rsi_14":27.18,"sma_20":12121.5,"sma_60":12600.83,"sma_120":12872.0},{"date":"2025-10-31","open":11263,"high":11282,"low":11158,"close":11234,"volume":8921,"rsi_14":27.18,"sma_20":12089.0,"sma_60":12574.33,"sma_120":12862.17},{"date":"2025-11-03","open":11234,"high":11311,"low":11110,"close":11148,"volume":15010,"rsi_14":19.23,"sma_20":12052.0,"sma_60":12549.0,"sma_120":12851.92},{"date":"2025-11-04","open":11091,"high":11196,"low":11081,"close":11186,"volume":8923,"rsi_14":18.45,"sma_20":12019.5,"sma_60":12524.83,"sma_120":12844.25},{"date":"2025-11-05","open":11186,"high":11186,"low":10852,"close":10995,"volume":13002,"rsi_14":17.43,"sma_20":11968.5,"sma_60":12494.5,"sma_120":12834.42},{"date":"2025-11-06","open":11186,"high":11665,"low":10947,"close":11378,"volume":24020,"rsi_14":44.7,"sma_20":11941.5,"sma_60":12472.5,"sma_120":12828.25},{"date":"2025-11-07","open":11378,"high":11378,"low":11139,"close":11225,"volume":18728,"rsi_14":38.62,"sma_20":11915.0,"sma_60":12449.0,"sma_120":12820.5},{"date":"2025-11-10","open":11445,"high":11445,"low":11186,"close":11330,"volume":5163,"rsi_14":43.23,"sma_20":11896.5,"sma_60":12427.5,"sma_120":12813.5},{"date":"2025-11-11","open":11282,"high":11435,"low":11215,"close":11292,"volume":4833,"rsi_14":42.41,"sma_20":11872.0,"sma_60":12410.0,"sma_120":12806.08},{"date":"2025-11-12","open":11215,"high":11980,"low":11186,"close":11951,"volume":33573,"rsi_14":62.67,"sma_20":11879.5,"sma_60":12405.83,"sma_120":12804.5},{"date":"2025-11-13","open":11961,"high":12181,"low":11645,"close":12085,"volume":24396,"rsi_14":71.43,"sma_20":11901.0,"sma_60":12402.17,"sma_120":12804.33},{"date":"2025-11-14","open":11970,"high":12181,"low":11693,"close":11760,"volume":10009,"rsi_14":61.98,"sma_20":11914.0,"sma_60":12393.17,"sma_120":12801.75},{"date":"2025-11-17","open":11760,"high":11760,"low":11492,"close":11636,"volume":6831,"rsi_14":57.66,"sma_20":11919.0,"sma_60":12381.17,"sma_120":12798.25},{"date":"2025-11-18","open":11502,"high":11722,"low":11425,"close":11502,"volume":9083,"rsi_14":55.43,"sma_20":11917.5,"sma_60":12370.17,"sma_120":12793.25},{"date":"2025-11-19","open":11665,"high":11665,"low":11139,"close":11464,"volume":5252,"rsi_14":53.7,"sma_20":11914.5,"sma_60":12360.83,"sma_120":12788.08},{"date":"2025-11-20","open":11368,"high":11808,"low":11368,"close":11808,"volume":11487,"rsi_14":60.42,"sma_20":11934.5,"sma_60":12355.0,"sma_120":12785.92},{"date":"2025-11-21","open":11798,"high":12248,"low":11617,"close":12248,"volume":28181,"rsi_14":67.69,"sma_20":11988.0,"sma_60":12356.67,"sma_120":12787.33},{"date":"2025-11-24","open":12248,"high":12334,"low":11808,"close":12229,"volume":71220,"rsi_14":66.87,"sma_20":12041.5,"sma_60":12356.67,"sma_120":12787.58},{"date":"2025-11-25","open":12123,"high":12315,"low":12104,"close":12286,"volume":35907,"rsi_14":71.84,"sma_20":12094.5,"sma_60":12358.17,"sma_120":12786.92},{"date":"2025-11-26","open":12286,"high":12602,"low":12152,"close":12506,"volume":22110,"rsi_14":70.21,"sma_20":12161.0,"sma_60":12362.17,"sma_120":12788.17},{"date":"2025-11-27","open":12506,"high":12563,"low":12334,"close":12525,"volume":7357,"rsi_14":74.46,"sma_20":12226.0,"sma_60":12364.67,"sma_120":12789.75},{"date":"2025-11-28","open":12535,"high":12735,"low":12449,"close":12726,"volume":39846,"rsi_14":75.35,"sma_20":12304.0,"sma_60":12372.0,"sma_120":12791.67},{"date":"2025-12-01","open":12831,"high":14017,"low":12783,"close":13691,"volume":158252,"rsi_14":82.6,"sma_20":12437.0,"sma_60":12399.33,"sma_120":12802.25},{"date":"2025-12-02","open":13481,"high":13825,"low":13386,"close":13701,"volume":22870,"rsi_14":78.86,"sma_20":12568.5,"sma_60":12428.83,"sma_120":12811.33},{"date":"2025-12-03","open":13749,"high":13778,"low":13452,"close":13538,"volume":21254,"rsi_14":73.75,"sma_20":12701.5,"sma_60":12455.17,"sma_120":12818.83},{"date":"2025-12-04","open":13605,"high":13605,"low":13127,"close":13405,"volume":13864,"rsi_14":78.67,"sma_20":12807.5,"sma_60":12477.83,"sma_120":12823.5},{"date":"2025-12-05","open":13271,"high":13452,"low":13185,"close":13405,"volume":12935,"rsi_14":82.23,"sma_20":12921.5,"sma_60":12496.83,"sma_120":12827.0},{"date":"2025-12-08","open":13405,"high":13405,"low":12850,"close":12936,"volume":18072,"rsi_14":73.29,"sma_20":13005.5,"sma_60":12507.5,"sma_120":12828.25},{"date":"2025-12-09","open":12936,"high":13003,"low":12697,"close":12735,"volume":14625,"rsi_14":69.62,"sma_20":13081.0,"sma_60":12514.17,"sma_120":12829.42},{"date":"2025-12-10","open":12831,"high":12955,"low":12745,"close":12955,"volume":9780,"rsi_14":68.4,"sma_20":13133.5,"sma_60":12522.83,"sma_120":12833.08},{"date":"2025-12-11","open":13099,"high":13395,"low":12965,"close":13328,"volume":15720,"rsi_14":67.71,"sma_20":13198.5,"sma_60":12539.17,"sma_120":12839.58},{"date":"2025-12-12","open":13328,"high":13500,"low":13070,"close":13233,"volume":13446,"rsi_14":66.06,"sma_20":13275.5,"sma_60":12555.0,"sma_120":12844.83},{"date":"2025-12-15","open":13233,"high":13405,"low":13127,"close":13233,"volume":8444,"rsi_14":65.42,"sma_20":13359.0,"sma_60":12572.0,"sma_120":12849.83},{"date":"2025-12-16","open":13261,"high":13328,"low":12974,"close":13175,"volume":14084,"rsi_14":61.51,"sma_20":13446.5,"sma_60":12588.17,"sma_120":12856.5},{"date":"2025-12-17","open":13376,"high":13376,"low":12994,"close":13175,"volume":7015,"rsi_14":61.26,"sma_20":13536.0,"sma_60":12606.33,"sma_120":12863.67},{"date":"2025-12-18","open":13376,"high":13376,"low":13003,"close":13041,"volume":4891,"rsi_14":55.59,"sma_20":13600.5,"sma_60":12623.33,"sma_120":12868.75},{"date":"2025-12-19","open":13051,"high":13261,"low":13003,"close":13127,"volume":6304,"rsi_14":35.47,"sma_20":13646.5,"sma_60":12641.67,"sma_120":12876.25},{"date":"2025-12-22","open":13127,"high":13233,"low":13022,"close":13156,"volume":11758,"rsi_14":36.1,"sma_20":13695.0,"sma_60":12656.33,"sma_120":12883.92},{"date":"2025-12-23","open":13060,"high":13185,"low":12994,"close":13156,"volume":5905,"rsi_14":39.36,"sma_20":13740.5,"sma_60":12674.5,"sma_120":12893.42},{"date":"2025-12-24","open":13233,"high":13252,"low":12907,"close":13099,"volume":13128,"rsi_14":41.11,"sma_20":13771.5,"sma_60":12695.0,"sma_120":12900.25},{"date":"2025-12-26","open":13213,"high":13213,"low":12946,"close":13070,"volume":8858,"rsi_14":40.44,"sma_20":13800.0,"sma_60":12715.83,"sma_120":12905.92},{"date":"2025-12-29","open":13430,"high":13500,"low":13160,"close":13190,"volume":20120,"rsi_14":40.66,"sma_20":13794.0,"sma_60":12729.0,"sma_120":12907.5},{"date":"2025-12-30","open":13190,"high":13310,"low":13040,"close":13110,"volume":7113,"rsi_14":43.79,"sma_20":13733.5,"sma_60":12740.83,"sma_120":12908.83},{"date":"2026-01-02","open":13110,"high":13110,"low":12860,"close":13030,"volume":11908,"rsi_14":33.12,"sma_20":13668.5,"sma_60":12752.17,"sma_120":12908.25},{"date":"2026-01-05","open":13030,"high":13230,"low":12910,"close":13130,"volume":6341,"rsi_14":17.6,"sma_20":13617.0,"sma_60":12762.33,"sma_120":12908.08},{"date":"2026-01-06","open":13300,"high":13300,"low":12680,"close":12760,"volume":76137,"rsi_14":14.47,"sma_20":13554.0,"sma_60":12767.67,"sma_120":12900.25},{"date":"2026-01-07","open":12770,"high":12890,"low":12600,"close":12890,"volume":24432,"rsi_14":21.21,"sma_20":13497.5,"sma_60":12778.0,"sma_120":12893.67},{"date":"2026-01-08","open":12980,"high":12980,"low":12650,"close":12670,"volume":13385,"rsi_14":19.34,"sma_20":13454.5,"sma_60":12785.5,"sma_120":12885.67},{"date":"2026-01-09","open":12700,"high":13000,"low":12700,"close":12950,"volume":15436,"rsi_14":30.14,"sma_20":13436.0,"sma_60":12796.33,"sma_120":12879.42},{"date":"2026-01-12","open":12950,"high":13100,"low":12810,"close":13020,"volume":13225,"rsi_14":34.65,"sma_20":13409.5,"sma_60":12807.5,"sma_120":12873.83},{"date":"2026-01-13","open":13000,"high":13000,"low":12830,"close":12900,"volume":6418,"rsi_14":29.76,"sma_20":13357.5,"sma_60":12819.0,"sma_120":12867.83},{"date":"2026-01-14","open":13000,"high":13000,"low":12790,"close":13000,"volume":6885,"rsi_14":32.08,"sma_20":13315.5,"sma_60":12835.0,"sma_120":12859.5},{"date":"2026-01-15","open":13000,"high":13270,"low":12950,"close":13140,"volume":18725,"rsi_14":36.28,"sma_20":13280.5,"sma_60":12852.83,"sma_120":12853.33},{"date":"2026-01-16","open":13140,"high":13150,"low":12950,"close":13100,"volume":7908,"rsi_14":37.1,"sma_20":13212.5,"sma_60":12887.67,"sma_120":12846.67},{"date":"2026-01-19","open":13100,"high":13120,"low":12770,"close":12820,"volume":23786,"rsi_14":40.8,"sma_20":13171.5,"sma_60":12902.17,"sma_120":12834.92},{"date":"2026-01-20","open":12750,"high":13090,"low":12750,"close":13020,"volume":23454,"rsi_14":47.89,"sma_20":13136.0,"sma_60":12923.5,"sma_120":12826.17},{"date":"2026-01-21","open":12700,"high":12940,"low":12700,"close":12790,"volume":11513,"rsi_14":44.74,"sma_20":13087.5,"sma_60":12941.33,"sma_120":12818.58},{"date":"2026-01-22","open":12790,"high":13080,"low":12770,"close":12980,"volume":9571,"rsi_14":46.84,"sma_20":13048.5,"sma_60":12961.17,"sma_120":12813.33},{"date":"2026-01-23","open":12870,"high":13130,"low":12870,"close":13090,"volume":18631,"rsi_14":57.82,"sma_20":13018.0,"sma_60":12983.5,"sma_120":12808.25},{"date":"2026-01-26","open":13090,"high":13270,"low":12930,"close":13220,"volume":21680,"rsi_14":57.82,"sma_20":12995.5,"sma_60":13007.17,"sma_120":12806.58},{"date":"2026-01-27","open":13300,"high":13510,"low":13200,"close":13430,"volume":31635,"rsi_14":68.1,"sma_20":13007.5,"sma_60":13035.17,"sma_120":12806.75},{"date":"2026-01-28","open":13600,"high":13650,"low":13220,"close":13250,"volume":24731,"rsi_14":57.5,"sma_20":13014.5,"sma_60":13061.67,"sma_120":12806.0},{"date":"2026-01-29","open":13160,"high":13430,"low":13070,"close":13200,"volume":19025,"rsi_14":54.55,"sma_20":13023.0,"sma_60":13086.67,"sma_120":12806.17},{"date":"2026-01-30","open":13290,"high":13960,"low":13290,"close":13800,"volume":56765,"rsi_14":68.29,"sma_20":13056.5,"sma_60":13125.0,"sma_120":12811.58},{"date":"2026-02-02","open":13800,"high":13960,"low":13450,"close":13690,"volume":31334,"rsi_14":63.97,"sma_20":13103.0,"sma_60":13154.83,"sma_120":12814.67},{"date":"2026-02-03","open":13860,"high":13860,"low":13430,"close":13620,"volume":19689,"rsi_14":60.0,"sma_20":13139.5,"sma_60":13186.17,"sma_120":12818.0},{"date":"2026-02-04","open":13630,"high":13950,"low":13570,"close":13780,"volume":21107,"rsi_14":63.49,"sma_20":13195.0,"sma_60":13197.5,"sma_120":12823.25},{"date":"2026-02-05","open":13820,"high":13950,"low":13630,"close":13750,"volume":24964,"rsi_14":62.75,"sma_20":13235.0,"sma_60":13229.17,"sma_120":12828.33},{"date":"2026-02-06","open":13730,"high":13730,"low":13280,"close":13330,"volume":17587,"rsi_14":59.48,"sma_20":13250.5,"sma_60":13254.5,"sma_120":12832.25},{"date":"2026-02-09","open":13350,"high":13500,"low":13350,"close":13440,"volume":16406,"rsi_14":58.08,"sma_20":13277.5,"sma_60":13270.17,"sma_120":12838.0},{"date":"2026-02-10","open":13500,"high":13580,"low":13450,"close":13470,"volume":6137,"rsi_14":64.17,"sma_20":13301.0,"sma_60":13284.0,"sma_120":12843.08},{"date":"2026-02-11","open":13420,"high":13680,"low":13420,"close":13580,"volume":12803,"rsi_14":62.93,"sma_20":13323.0,"sma_60":13305.33,"sma_120":12849.25},{"date":"2026-02-12","open":13650,"high":13740,"low":13530,"close":13700,"volume":22829,"rsi_14":63.09,"sma_20":13353.0,"sma_60":13330.83,"sma_120":12856.0},{"date":"2026-02-13","open":13710,"high":13800,"low":13630,"close":13750,"volume":16957,"rsi_14":61.78,"sma_20":13385.5,"sma_60":13359.5,"sma_120":12864.83},{"date":"2026-02-19","open":13760,"high":14130,"low":13750,"close":13970,"volume":42231,"rsi_14":61.95,"sma_20":13443.0,"sma_60":13392.5,"sma_120":12876.67},{"date":"2026-02-20","open":13970,"high":14080,"low":13820,"close":13930,"volume":27776,"rsi_14":66.04,"sma_20":13488.5,"sma_60":13418.83,"sma_120":12886.92},{"date":"2026-02-23","open":14260,"high":15950,"low":14180,"close":15420,"volume":244762,"rsi_14":81.18,"sma_20":13620.0,"sma_60":13462.33,"sma_120":12909.5},{"date":"2026-02-24","open":15210,"high":15330,"low":14280,"close":14780,"volume":69247,"rsi_14":63.61,"sma_20":13710.0,"sma_60":13495.5,"sma_120":12926.08},{"date":"2026-02-25","open":14890,"high":15380,"low":14820,"close":15090,"volume":36355,"rsi_14":68.42,"sma_20":13810.0,"sma_60":13532.83,"sma_120":12945.5},{"date":"2026-02-26","open":15090,"high":15090,"low":14360,"close":14420,"volume":51785,"rsi_14":59.09,"sma_20":13870.0,"sma_60":13555.17,"sma_120":12959.92},{"date":"2026-02-27","open":14460,"high":14790,"low":14380,"close":14440,"volume":18758,"rsi_14":57.75,"sma_20":13920.5,"sma_60":13577.5,"sma_120":12971.08},{"date":"2026-03-03","open":14410,"high":14460,"low":14000,"close":14190,"volume":29559,"rsi_14":54.91,"sma_20":13967.5,"sma_60":13592.17,"sma_120":12982.08},{"date":"2026-03-04","open":13590,"high":14140,"low":13140,"close":13350,"volume":75390,"rsi_14":50.2,"sma_20":13975.0,"sma_60":13576.0,"sma_120":12987.67},{"date":"2026-03-05","open":13600,"high":14150,"low":13600,"close":13960,"volume":42000,"rsi_14":54.81,"sma_20":13983.0,"sma_60":13569.83,"sma_120":12999.33},{"date":"2026-03-06","open":14060,"high":14080,"low":13790,"close":14070,"volume":15454,"rsi_14":55.47,"sma_20":14002.0,"sma_60":13568.33,"sma_120":13011.75},{"date":"2026-03-09","open":14050,"high":14050,"low":13500,"close":13600,"volume":22661,"rsi_14":50.17,"sma_20":14001.0,"sma_60":13561.33,"sma_120":13019.58},{"date":"2026-03-10","open":13950,"high":13950,"low":13690,"close":13880,"volume":16537,"rsi_14":51.5,"sma_20":14006.0,"sma_60":13559.0,"sma_120":13027.92},{"date":"2026-03-11","open":13880,"high":14720,"low":13880,"close":14390,"volume":34729,"rsi_14":54.95,"sma_20":14038.0,"sma_60":13573.33,"sma_120":13040.42},{"date":"2026-03-12","open":14390,"high":14680,"low":14240,"close":14610,"volume":14270,"rsi_14":54.95,"sma_20":14102.0,"sma_60":13594.83,"sma_120":13054.5},{"date":"2026-03-13","open":14610,"high":14610,"low":14230,"close":14400,"volume":26058,"rsi_14":53.54,"sma_20":14150.0,"sma_60":13609.0,"sma_120":13065.92},{"date":"2026-03-16","open":14400,"high":14400,"low":13760,"close":14000,"volume":29149,"rsi_14":37.18,"sma_20":14176.5,"sma_60":13597.67,"sma_120":13076.33},{"date":"2026-03-17","open":14000,"high":14240,"low":13830,"close":14070,"volume":14199,"rsi_14":42.86,"sma_20":14201.0,"sma_60":13613.83,"sma_120":13084.42},{"date":"2026-03-18","open":14070,"high":14190,"low":13940,"close":14110,"volume":8884,"rsi_14":39.57,"sma_20":14221.5,"sma_60":13618.33,"sma_120":13095.17},{"date":"2026-03-19","open":14100,"high":14100,"low":13890,"close":13930,"volume":8822,"rsi_14":44.18,"sma_20":14230.5,"sma_60":13620.83,"sma_120":13104.5},{"date":"2026-03-20","open":14100,"high":14400,"low":13830,"close":14360,"volume":10687,"rsi_14":49.13,"sma_20":14250.0,"sma_60":13630.5,"sma_120":13118.42},{"date":"2026-03-23","open":14250,"high":14270,"low":13890,"close":13950,"volume":12785,"rsi_14":47.49,"sma_20":14251.0,"sma_60":13635.67,"sma_120":13129.5},{"date":"2026-03-24","open":14030,"high":14270,"low":13950,"close":14000,"volume":8450,"rsi_14":58.15,"sma_20":14180.0,"sma_60":13640.17,"sma_120":13140.92},{"date":"2026-03-25","open":14240,"high":14480,"low":14100,"close":14450,"volume":16713,"rsi_14":56.4,"sma_20":14163.5,"sma_60":13651.67,"sma_120":13154.0},{"date":"2026-03-26","open":14450,"high":14710,"low":14000,"close":14380,"volume":15155,"rsi_14":54.09,"sma_20":14128.0,"sma_60":13662.0,"sma_120":13168.25},{"date":"2026-03-27","open":14350,"high":14700,"low":14100,"close":14690,"volume":18198,"rsi_14":65.01,"sma_20":14141.5,"sma_60":13678.5,"sma_120":13186.75},{"date":"2026-03-30","open":14650,"high":14650,"low":14150,"close":14340,"volume":8542,"rsi_14":56.22,"sma_20":14136.5,"sma_60":13689.67,"sma_120":13202.75},{"date":"2026-03-31","open":14310,"high":14310,"low":13930,"close":14000,"volume":12711,"rsi_14":44.48,"sma_20":14127.0,"sma_60":13703.17,"sma_120":13216.08},{"date":"2026-04-01","open":14080,"high":14420,"low":14080,"close":14400,"volume":8542,"rsi_14":47.17,"sma_20":14179.5,"sma_60":13724.67,"sma_120":13232.75},{"date":"2026-04-02","open":14500,"high":14500,"low":14030,"close":14160,"volume":11377,"rsi_14":46.79,"sma_20":14189.5,"sma_60":13743.5,"sma_120":13247.83},{"date":"2026-04-03","open":14450,"high":14450,"low":14120,"close":14230,"volume":3838,"rsi_14":53.37,"sma_20":14197.5,"sma_60":13761.83,"sma_120":13262.08},{"date":"2026-04-06","open":14210,"high":14420,"low":14000,"close":14140,"volume":9820,"rsi_14":51.02,"sma_20":14224.5,"sma_60":13784.83,"sma_120":13276.25},{"date":"2026-04-07","open":14140,"high":14480,"low":14120,"close":14450,"volume":12464,"rsi_14":54.59,"sma_20":14253.0,"sma_60":13810.83,"sma_120":13294.42},{"date":"2026-04-08","open":14590,"high":14800,"low":14360,"close":14640,"volume":11566,"rsi_14":59.57,"sma_20":14265.5,"sma_60":13843.67,"sma_120":13314.58},{"date":"2026-04-09","open":14630,"high":15000,"low":14510,"close":14930,"volume":31875,"rsi_14":57.98,"sma_20":14281.5,"sma_60":13876.67,"sma_120":13336.5},{"date":"2026-04-10","open":15000,"high":15310,"low":14920,"close":15120,"volume":26681,"rsi_14":67.46,"sma_20":14317.5,"sma_60":13911.67,"sma_120":13359.58},{"date":"2026-04-13","open":15120,"high":15240,"low":14820,"close":14880,"volume":10436,"rsi_14":62.43,"sma_20":14361.5,"sma_60":13944.67,"sma_120":13381.83},{"date":"2026-04-14","open":14980,"high":15190,"low":14910,"close":15100,"volume":10726,"rsi_14":59.82,"sma_20":14413.0,"sma_60":13979.67,"sma_120":13407.33},{"date":"2026-04-15","open":15100,"high":15320,"low":14910,"close":15200,"volume":28827,"rsi_14":62.28,"sma_20":14467.5,"sma_60":14014.0,"sma_120":13433.42},{"date":"2026-04-16","open":15300,"high":16710,"low":15020,"close":16550,"volume":104003,"rsi_14":71.23,"sma_20":14598.5,"sma_60":14071.5,"sma_120":13470.83},{"date":"2026-04-17","open":16710,"high":16710,"low":16050,"close":16380,"volume":19413,"rsi_14":74.29,"sma_20":14699.5,"sma_60":14130.83,"sma_120":13506.92},{"date":"2026-04-20","open":16370,"high":16370,"low":15950,"close":15990,"volume":25101,"rsi_14":73.41,"sma_20":14801.5,"sma_60":14180.33,"sma_120":13540.58},{"date":"2026-04-21","open":15990,"high":16110,"low":15600,"close":15970,"volume":34168,"rsi_14":70.28,"sma_20":14900.0,"sma_60":14233.33,"sma_120":13575.83},{"date":"2026-04-22","open":15970,"high":16150,"low":15810,"close":15970,"volume":19305,"rsi_14":74.93,"sma_20":14976.0,"sma_60":14283.17,"sma_120":13611.25},{"date":"2026-04-23","open":15960,"high":16200,"low":15870,"close":16090,"volume":12664,"rsi_14":75.27,"sma_20":15061.5,"sma_60":14333.17,"sma_120":13647.08},{"date":"2026-04-24","open":16090,"high":16160,"low":15980,"close":16160,"volume":17638,"rsi_14":77.6,"sma_20":15135.0,"sma_60":14382.17,"sma_120":13683.83},{"date":"2026-04-27","open":16290,"high":16510,"low":16100,"close":16220,"volume":18178,"rsi_14":75.95,"sma_20":15229.0,"sma_60":14428.67,"sma_120":13720.67},{"date":"2026-04-28","open":16600,"high":16630,"low":16110,"close":16200,"volume":11273,"rsi_14":74.07,"sma_20":15339.0,"sma_60":14477.83,"sma_120":13757.75},{"date":"2026-04-29","open":16170,"high":16230,"low":16010,"close":16230,"volume":13647,"rsi_14":71.81,"sma_20":15430.5,"sma_60":14528.33,"sma_120":13807.5},{"date":"2026-04-30","open":16100,"high":16350,"low":15810,"close":16000,"volume":13690,"rsi_14":67.58,"sma_20":15665.0,"sma_60":14851.5,"sma_120":14527.58},{"date":"2026-05-04","open":16000,"high":16190,"low":15720,"close":15840,"volume":35578,"rsi_14":66.33,"sma_20":15603.0,"sma_60":14600.83,"sma_120":13867.83},{"date":"2026-05-06","open":15840,"high":16010,"low":15550,"close":15700,"volume":23050,"rsi_14":60.49,"sma_20":15681.0,"sma_60":14635.5,"sma_120":13899.5},{"date":"2026-05-07","open":15700,"high":16200,"low":15490,"close":15860,"volume":35434,"rsi_14":61.3,"sma_20":15751.5,"sma_60":14670.17,"sma_120":13933.83},{"date":"2026-05-08","open":15860,"high":16480,"low":15610,"close":16450,"volume":43308,"rsi_14":47.69,"sma_20":15842.0,"sma_60":14715.17,"sma_120":13972.17},{"date":"2026-05-11","open":17200,"high":17780,"low":17020,"close":17090,"volume":84017,"rsi_14":63.5,"sma_20":15950.0,"sma_60":14777.83,"sma_120":14016.17},{"date":"2026-05-12","open":17120,"high":17160,"low":16350,"close":16890,"volume":34745,"rsi_14":68.44,"sma_20":16038.5,"sma_60":14835.33,"sma_120":14052.75},{"date":"2026-05-13","open":16900,"high":17370,"low":16650,"close":17190,"volume":29947,"rsi_14":72.43,"sma_20":16154.0,"sma_60":14897.33,"sma_120":14090.67},{"date":"2026-05-14","open":17110,"high":17490,"low":17100,"close":17210,"volume":21737,"rsi_14":72.63,"sma_20":16259.5,"sma_60":14957.83,"sma_120":14131.58},{"date":"2026-05-15","open":17200,"high":17480,"low":16410,"close":17000,"volume":39315,"rsi_14":66.08,"sma_20":16349.5,"sma_60":15012.83,"sma_120":14171.83},{"date":"2026-05-18","open":17000,"high":17530,"low":16600,"close":17380,"volume":37962,"rsi_14":69.43,"sma_20":16391.0,"sma_60":15073.33,"sma_120":14216.42},{"date":"2026-05-19","open":17380,"high":17600,"low":16700,"close":17000,"volume":24997,"rsi_14":61.27,"sma_20":16422.0,"sma_60":15123.83,"sma_120":14258.17},{"date":"2026-05-20","open":17000,"high":18300,"low":16610,"close":17650,"volume":109234,"rsi_14":67.73,"sma_20":16505.0,"sma_60":15185.83,"sma_120":14302.33},{"date":"2026-05-21","open":18050,"high":18390,"low":17420,"close":17580,"volume":63158,"rsi_14":66.34,"sma_20":16585.5,"sma_60":15221.83,"sma_120":14342.08},{"date":"2026-05-22","open":17450,"high":18290,"low":17400,"close":18080,"volume":39822,"rsi_14":73.64,"sma_20":16691.0,"sma_60":15276.83,"sma_120":14386.17},{"date":"2026-05-26","open":18080,"high":18300,"low":17760,"close":18110,"volume":21875,"rsi_14":76.58,"sma_20":16792.0,"sma_60":15327.17,"sma_120":14430.0},{"date":"2026-05-27","open":18120,"high":18500,"low":17840,"close":18060,"volume":29966,"rsi_14":78.23,"sma_20":16887.0,"sma_60":15387.83,"sma_120":14471.5},{"date":"2026-05-28","open":18060,"high":18340,"low":17590,"close":18110,"volume":25974,"rsi_14":77.64,"sma_20":16981.5,"sma_60":15449.0,"sma_120":14513.25},{"date":"2026-05-29","open":18010,"high":18010,"low":17330,"close":17500,"volume":20732,"rsi_14":62.84,"sma_20":17046.5,"sma_60":15504.17,"sma_120":14548.17},{"date":"2026-06-01","open":17420,"high":17680,"low":16760,"close":17360,"volume":31181,"rsi_14":53.76,"sma_20":17103.0,"sma_60":15571.0,"sma_120":14573.5},{"date":"2026-06-02","open":16710,"high":17080,"low":16350,"close":16600,"volume":22715,"rsi_14":46.51,"sma_20":17133.0,"sma_60":15615.0,"sma_120":14592.42},{"date":"2026-06-04","open":16950,"high":17100,"low":16510,"close":16900,"volume":18590,"rsi_14":46.51,"sma_20":17186.0,"sma_60":15662.17,"sma_120":14615.25},{"date":"2026-06-05","open":16760,"high":16760,"low":16030,"close":16330,"volume":21542,"rsi_14":40.64,"sma_20":17217.5,"sma_60":15707.67,"sma_120":14634.5},{"date":"2026-06-08","open":15960,"high":16280,"low":15300,"close":15310,"volume":21379,"rsi_14":34.66,"sma_20":17190.0,"sma_60":15731.5,"sma_120":14645.25},{"date":"2026-06-09","open":15310,"high":16700,"low":15310,"close":16460,"volume":15303,"rsi_14":42.68,"sma_20":17190.5,"sma_60":15766.0,"sma_120":14669.67},{"date":"2026-06-10","open":16460,"high":16670,"low":15960,"close":16140,"volume":8261,"rsi_14":43.09,"sma_20":17143.0,"sma_60":15791.5,"sma_120":14693.17},{"date":"2026-06-11","open":16650,"high":16650,"low":15780,"close":16150,"volume":9121,"rsi_14":36.56,"sma_20":17106.0,"sma_60":15820.67,"sma_120":14714.83},{"date":"2026-06-12","open":16230,"high":16620,"low":16170,"close":16570,"volume":12990,"rsi_14":41.48,"sma_20":17075.0,"sma_60":15863.5,"sma_120":14736.75},{"date":"2026-06-15","open":16650,"high":17200,"low":15710,"close":16340,"volume":22305,"rsi_14":34.63,"sma_20":17031.5,"sma_60":15901.33,"sma_120":14757.58},{"date":"2026-06-16","open":16210,"high":16460,"low":16010,"close":16200,"volume":6031,"rsi_14":33.45,"sma_20":16991.5,"sma_60":15936.17,"sma_120":14777.25},{"date":"2026-06-17","open":16200,"high":16350,"low":15940,"close":16250,"volume":11474,"rsi_14":48.8,"sma_20":16471.0,"sma_60":16164.33,"sma_120":14921.42},{"date":"2026-06-18","open":16250,"high":16250,"low":15810,"close":15930,"volume":12293,"rsi_14":31.95,"sma_20":16881.5,"sma_60":16001.0,"sma_120":14815.75},{"date":"2026-06-19","open":15940,"high":15950,"low":15200,"close":15470,"volume":23559,"rsi_14":32.77,"sma_20":16772.5,"sma_60":16026.33,"sma_120":14831.0},{"date":"2026-06-22","open":15480,"high":15480,"low":14910,"close":15130,"volume":13137,"rsi_14":31.69,"sma_20":16650.0,"sma_60":16045.17,"sma_120":14842.67},{"date":"2026-06-23","open":15100,"high":15380,"low":14890,"close":15200,"volume":14484,"rsi_14":37.04,"sma_20":16506.0,"sma_60":16057.67,"sma_120":14854.67},{"date":"2026-06-24","open":15200,"high":15470,"low":14730,"close":15170,"volume":9783,"rsi_14":33.14,"sma_20":16359.0,"sma_60":16070.83,"sma_120":14866.42},{"date":"2026-06-25","open":15350,"high":15420,"low":15080,"close":15400,"volume":7386,"rsi_14":40.29,"sma_20":16226.0,"sma_60":16082.67,"sma_120":14880.58},{"date":"2026-06-26","open":15400,"high":15700,"low":13870,"close":15000,"volume":29161,"rsi_14":46.28,"sma_20":16070.5,"sma_60":16093.67,"sma_120":14891.67},{"date":"2026-06-29","open":15000,"high":15620,"low":14790,"close":15620,"volume":10066,"rsi_14":38.46,"sma_20":15976.5,"sma_60":16120.67,"sma_120":14911.92},{"date":"2026-06-30","open":15620,"high":15620,"low":14960,"close":15600,"volume":7009,"rsi_14":41.92,"sma_20":15888.5,"sma_60":16140.67,"sma_120":14932.67},{"date":"2026-07-01","open":15480,"high":15770,"low":15050,"close":15710,"volume":10364,"rsi_14":43.6,"sma_20":15844.0,"sma_60":16166.5,"sma_120":14955.0},{"date":"2026-07-02","open":15430,"high":15780,"low":15300,"close":15300,"volume":7000,"rsi_14":31.49,"sma_20":15764.0,"sma_60":16184.33,"sma_120":14973.08},{"date":"2026-07-03","open":15300,"high":15780,"low":15180,"close":15240,"volume":5577,"rsi_14":33.13,"sma_20":15709.5,"sma_60":16202.67,"sma_120":14993.75},{"date":"2026-07-06","open":15210,"high":15690,"low":15210,"close":15280,"volume":2453,"rsi_14":35.44,"sma_20":15708.0,"sma_60":16216.5,"sma_120":15013.67},{"date":"2026-07-07","open":15570,"high":15570,"low":15090,"close":15320,"volume":10520,"rsi_14":35.24,"sma_20":15651.0,"sma_60":16227.83,"sma_120":15035.75},{"date":"2026-07-08","open":15320,"high":15490,"low":14800,"close":15060,"volume":7886,"rsi_14":35.92,"sma_20":15597.0,"sma_60":16230.0,"sma_120":15053.33},{"date":"2026-07-09","open":15020,"high":15180,"low":14660,"close":14850,"volume":4376,"rsi_14":39.08,"sma_20":15532.0,"sma_60":16225.5,"sma_120":15068.58},{"date":"2026-07-10","open":14850,"high":15500,"low":14850,"close":15350,"volume":11984,"rsi_14":53.67,"sma_20":15471.0,"sma_60":16233.33,"sma_120":15089.0},{"date":"2026-07-13","open":15570,"high":15570,"low":14550,"close":15410,"volume":10716,"rsi_14":53.51,"sma_20":15424.5,"sma_60":16238.5,"sma_120":15109.08},{"date":"2026-07-14","open":15400,"high":15700,"low":14710,"close":15420,"volume":43588,"rsi_14":54.21,"sma_20":15385.5,"sma_60":16242.17,"sma_120":15128.08},{"date":"2026-07-15","open":15270,"high":15650,"low":15150,"close":15420,"volume":5252,"rsi_14":50.36,"sma_20":15344.0,"sma_60":16223.33,"sma_120":15147.42},{"date":"2026-07-16","open":15500,"high":15540,"low":15180,"close":15400,"volume":3831,"rsi_14":58.47,"sma_20":15317.5,"sma_60":16207.0,"sma_120":15168.92},{"date":"2026-07-20","open":15390,"high":15420,"low":14870,"close":14980,"volume":10954,"rsi_14":35.19,"sma_20":15293.0,"sma_60":16190.17,"sma_120":15185.25},{"date":"2026-07-21","open":14850,"high":15170,"low":14700,"close":15040,"volume":6818,"rsi_14":37.27,"sma_20":15288.5,"sma_60":16174.67,"sma_120":15204.0},{"date":"2026-07-22","open":15680,"high":15680,"low":14880,"close":15250,"volume":4824,"rsi_14":40.0,"sma_20":15291.0,"sma_60":16162.67,"sma_120":15222.92},{"date":"2026-07-23","open":15490,"high":15490,"low":15120,"close":15450,"volume":3332,"rsi_14":53.59,"sma_20":15305.0,"sma_60":16152.0,"sma_120":15242.58},{"date":"2026-07-24","open":15450,"high":15470,"low":15000,"close":15250,"volume":1769,"rsi_14":50.22,"sma_20":15297.5,"sma_60":16136.83,"sma_120":15259.5},{"date":"2026-07-27","open":15500,"high":15500,"low":14970,"close":15100,"volume":4906,"rsi_14":46.15,"sma_20":15302.5,"sma_60":16118.17,"sma_120":15273.42},{"date":"2026-07-28","open":15110,"high":15290,"low":14790,"close":14960,"volume":9440,"rsi_14":42.62,"sma_20":15269.5,"sma_60":16097.5,"sma_120":15287.67},{"date":"2026-07-29","open":15240,"high":15420,"low":14570,"close":14850,"volume":32715,"rsi_14":45.41,"sma_20":15232.0,"sma_60":16074.5,"sma_120":15301.42},{"date":"2026-07-30","open":14850,"high":15220,"low":14670,"close":14850,"volume":23997,"rsi_14":50.0,"sma_20":15189.0,"sma_60":16055.33,"sma_120":15310.17},{"date":"2026-07-31","open":15000,"high":15280,"low":14860,"close":15240,"volume":10332,"rsi_14":47.21,"sma_20":15186.0,"sma_60":16045.33,"sma_120":15323.08},{"date":"2026-08-03","open":15240,"high":15400,"low":14900,"close":15270,"volume":2399,"rsi_14":46.39,"sma_20":15187.5,"sma_60":16038.17,"sma_120":15336.83},{"date":"2026-08-04","open":15400,"high":15890,"low":15310,"close":15890,"volume":8545,"rsi_14":59.22,"sma_20":15218.0,"sma_60":16038.67,"sma_120":15354.42},{"date":"2026-08-05","open":15880,"high":15930,"low":15580,"close":15750,"volume":10508,"rsi_14":56.13,"sma_20":15239.5,"sma_60":16027.0,"sma_120":15371.08},{"date":"2026-08-06","open":15850,"high":16800,"low":15750,"close":16610,"volume":35380,"rsi_14":67.14,"sma_20":15317.0,"sma_60":16019.0,"sma_120":15398.42},{"date":"2026-08-07","open":16610,"high":16880,"low":15030,"close":15560,"volume":37761,"rsi_14":56.97,"sma_20":15352.5,"sma_60":15996.83,"sma_120":15416.08},{"date":"2026-08-10","open":15760,"high":16260,"low":15710,"close":15900,"volume":8803,"rsi_14":59.68,"sma_20":15380.0,"sma_60":15975.33,"sma_120":15436.33},{"date":"2026-08-11","open":15900,"high":16640,"low":15900,"close":16140,"volume":39083,"rsi_14":59.96,"sma_20":15416.5,"sma_60":15957.5,"sma_120":15457.67},{"date":"2026-08-12","open":16430,"high":16430,"low":15470,"close":15690,"volume":17777,"rsi_14":52.54,"sma_20":15430.0,"sma_60":15935.67,"sma_120":15474.25},{"date":"2026-08-13","open":15810,"high":15810,"low":15320,"close":15590,"volume":10808,"rsi_14":53.68,"sma_20":15438.5,"sma_60":15905.83,"sma_120":15489.58},{"date":"2026-08-14","open":15590,"high":15600,"low":15330,"close":15540,"volume":9873,"rsi_14":54.87,"sma_20":15445.5,"sma_60":15881.5,"sma_120":15502.67},{"date":"2026-08-18","open":15550,"high":15550,"low":15110,"close":15180,"volume":12091,"rsi_14":52.32,"sma_20":15455.5,"sma_60":15840.33,"sma_120":15513.08},{"date":"2026-08-19","open":15340,"high":15340,"low":14910,"close":15210,"volume":7033,"rsi_14":53.86,"sma_20":15464.0,"sma_60":15800.83,"sma_120":15511.33},{"date":"2026-08-20","open":15050,"high":15410,"low":14990,"close":15230,"volume":7834,"rsi_14":54.06,"sma_20":15463.0,"sma_60":15753.33,"sma_120":15515.08},{"date":"2026-08-21","open":15200,"high":15210,"low":14810,"close":14960,"volume":11559,"rsi_14":46.93,"sma_20":15438.5,"sma_60":15700.83,"sma_120":15514.0},{"date":"2026-08-24","open":14960,"high":15420,"low":14870,"close":15230,"volume":12146,"rsi_14":49.58,"sma_20":15437.5,"sma_60":15653.67,"sma_120":15520.75},{"date":"2026-08-25","open":15220,"high":15730,"low":15000,"close":15720,"volume":10676,"rsi_14":48.18,"sma_20":15468.5,"sma_60":15613.83,"sma_120":15531.42},{"date":"2026-08-26","open":15720,"high":15810,"low":15400,"close":15680,"volume":5318,"rsi_14":49.23,"sma_20":15504.5,"sma_60":15583.5,"sma_120":15543.83},{"date":"2026-08-27","open":15410,"high":15730,"low":15410,"close":15690,"volume":3528,"rsi_14":37.63,"sma_20":15546.5,"sma_60":15555.67,"sma_120":15563.33},{"date":"2026-08-28","open":15780,"high":15780,"low":15400,"close":15760,"volume":6414,"rsi_14":53.65,"sma_20":15592.0,"sma_60":15541.67,"sma_120":15578.33},{"date":"2026-08-31","open":15760,"high":15860,"low":15400,"close":15850,"volume":20144,"rsi_14":49.0,"sma_20":15622.5,"sma_60":15524.17,"sma_120":15593.17},{"date":"2026-09-01","open":15840,"high":16100,"low":15640,"close":15980,"volume":10855,"rsi_14":46.64,"sma_20":15658.0,"sma_60":15518.33,"sma_120":15613.0},{"date":"2026-09-02","open":16050,"high":16050,"low":15630,"close":15780,"volume":3799,"rsi_14":52.11,"sma_20":15652.5,"sma_60":15526.17,"sma_120":15628.83},{"date":"2026-09-03","open":15780,"high":15920,"low":15600,"close":15840,"volume":2149,"rsi_14":55.98,"sma_20":15657.0,"sma_60":15515.83,"sma_120":15640.92},{"date":"2026-09-04","open":15900,"high":15900,"low":15610,"close":15800,"volume":6691,"rsi_14":56.25,"sma_20":15616.5,"sma_60":15510.17,"sma_120":15650.83},{"date":"2026-09-07","open":15800,"high":15800,"low":15590,"close":15740,"volume":6511,"rsi_14":65.73,"sma_20":15625.5,"sma_60":15503.33,"sma_120":15662.0},{"date":"2026-09-08","open":15840,"high":15850,"low":15300,"close":15500,"volume":12392,"rsi_14":57.29,"sma_20":15605.5,"sma_60":15485.5,"sma_120":15674.5},{"date":"2026-09-09","open":15950,"high":15950,"low":15300,"close":15380,"volume":5608,"rsi_14":53.59,"sma_20":15567.5,"sma_60":15469.5,"sma_120":15685.42},{"date":"2026-09-10","open":15410,"high":15410,"low":14500,"close":15270,"volume":10878,"rsi_14":58.03,"sma_20":15546.5,"sma_60":15454.0,"sma_120":15695.08},{"date":"2026-09-11","open":14760,"high":15790,"low":14760,"close":15300,"volume":2078,"rsi_14":52.07,"sma_20":15532.0,"sma_60":15438.17,"sma_120":15706.5},{"date":"2026-09-14","open":15300,"high":16400,"low":15140,"close":15650,"volume":15934,"rsi_14":47.74,"sma_20":15537.5,"sma_60":15433.5,"sma_120":15717.25},{"date":"2026-09-15","open":15700,"high":15840,"low":15500,"close":15660,"volume":3837,"rsi_14":49.34,"sma_20":15561.5,"sma_60":15436.67,"sma_120":15731.5},{"date":"2026-09-16","open":15660,"high":15750,"low":15250,"close":15640,"volume":6144,"rsi_14":48.37,"sma_20":15583.0,"sma_60":15445.17,"sma_120":15745.17},{"date":"2026-09-17","open":15680,"high":15680,"low":15280,"close":15640,"volume":3273,"rsi_14":45.89,"sma_20":15603.5,"sma_60":15452.5,"sma_120":15755.08},{"date":"2026-09-18","open":15640,"high":15640,"low":15210,"close":15500,"volume":2817,"rsi_14":38.41,"sma_20":15630.5,"sma_60":15458.0,"sma_120":15764.42},{"date":"2026-09-21","open":15500,"high":15530,"low":15320,"close":15410,"volume":1841,"rsi_14":30.61,"sma_20":15639.5,"sma_60":15458.17,"sma_120":15770.42},{"date":"2026-09-22","open":15410,"high":15470,"low":15010,"close":15420,"volume":9406,"rsi_14":35.94,"sma_20":15624.5,"sma_60":15465.17,"sma_120":15779.42},{"date":"2026-09-23","open":15450,"high":15450,"low":14890,"close":14960,"volume":8632,"rsi_14":23.81,"sma_20":15588.5,"sma_60":15454.17,"sma_120":15787.42},{"date":"2026-09-28","open":14920,"high":15180,"low":14750,"close":14890,"volume":5324,"rsi_14":23.39,"sma_20":15548.5,"sma_60":15442.33,"sma_120":15791.5},{"date":"2026-09-29","open":15000,"high":15140,"low":14870,"close":15060,"volume":5713,"rsi_14":31.32,"sma_20":15513.5,"sma_60":15431.5,"sma_120":15799.0},{"date":"2026-09-30","open":15070,"high":15250,"low":14960,"close":15170,"volume":15611,"rsi_14":40.24,"sma_20":15479.5,"sma_60":15429.33,"sma_120":15806.83},{"date":"2026-10-01","open":15240,"high":15680,"low":15000,"close":15680,"volume":8102,"rsi_14":57.21,"sma_20":15464.5,"sma_60":15436.67,"sma_120":15819.67},{"date":"2026-10-02","open":15400,"high":15710,"low":15300,"close":15510,"volume":12310,"rsi_14":55.61,"sma_20":15451.0,"sma_60":15440.5,"sma_120":15828.5},{"date":"2026-10-06","open":15590,"high":15590,"low":15360,"close":15420,"volume":4969,"rsi_14":52.73,"sma_20":15430.0,"sma_60":15442.17,"sma_120":15835.0},{"date":"2026-10-07","open":15250,"high":15450,"low":15200,"close":15230,"volume":6310,"rsi_14":39.71,"sma_20":15401.5,"sma_60":15445.0,"sma_120":15837.5},{"date":"2026-10-08","open":15220,"high":15590,"low":14710,"close":15520,"volume":4575,"rsi_14":46.98,"sma_20":15390.5,"sma_60":15456.17,"sma_120":15840.83},{"date":"2026-10-12","open":15480,"high":15480,"low":14980,"close":15050,"volume":8045,"rsi_14":39.35,"sma_20":15368.0,"sma_60":15451.17,"sma_120":15842.25},{"date":"2026-10-13","open":15000,"high":15380,"low":14800,"close":15310,"volume":8781,"rsi_14":44.55,"sma_20":15364.5,"sma_60":15449.5,"sma_120":15844.0},{"date":"2026-10-14","open":15220,"high":15380,"low":14950,"close":15230,"volume":2034,"rsi_14":45.45,"sma_20":15362.5,"sma_60":15446.33,"sma_120":15844.25},{"date":"2026-10-15","open":15100,"high":15100,"low":14550,"close":15000,"volume":9764,"rsi_14":43.41,"sma_20":15347.5,"sma_60":15439.33,"sma_120":15831.33},{"date":"2026-10-16","open":14870,"high":15270,"low":14800,"close":15230,"volume":7555,"rsi_14":47.15,"sma_20":15326.5,"sma_60":15436.5,"sma_120":15821.75},{"date":"2026-10-19","open":15230,"high":15560,"low":14900,"close":15410,"volume":6415,"rsi_14":57.38,"sma_20":15314.0,"sma_60":15443.67,"sma_120":15816.92},{"date":"2026-10-20","open":15150,"high":15480,"low":15000,"close":15240,"volume":5852,"rsi_14":55.56,"sma_20":15294.0,"sma_60":15447.0,"sma_120":15810.83},{"date":"2026-10-21","open":15080,"high":15580,"low":14800,"close":15440,"volume":2223,"rsi_14":55.97,"sma_20":15284.0,"sma_60":15450.17,"sma_120":15806.42},{"date":"2026-10-22","open":15400,"high":15600,"low":14930,"close":15250,"volume":6216,"rsi_14":51.23,"sma_20":15271.5,"sma_60":15446.83,"sma_120":15799.42},{"date":"2026-10-23","open":14742,"high":15190,"low":14391,"close":15190,"volume":5358,"rsi_14":41.28,"sma_20":15260.5,"sma_60":15445.83,"sma_120":15791.33}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":8.77,"pbr":0.98,"ttm_eps":null,"close":12092.4551},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":10.96,"pbr":1.03,"ttm_eps":null,"close":12796.1504},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":8.48,"pbr":1.03,"ttm_eps":null,"close":13643.665},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":8.12,"pbr":0.92,"ttm_eps":null,"close":12037.4033},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":11.22,"pbr":0.92,"ttm_eps":null,"close":12066.0859},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":8.82,"pbr":0.87,"ttm_eps":null,"close":11807.9375},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":12.17,"pbr":0.94,"ttm_eps":null,"close":13110.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":9.82,"pbr":0.99,"ttm_eps":null,"close":14000.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":8.08,"pbr":1.07,"ttm_eps":null,"close":15600.0}],"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":"쎌바이오텍","phase":"above-fold","symbol_resolved":true}