{"status":"ok","report":{"price_analysis":{"current":44650.0,"change_1d":1.1,"change_7d":0.1,"change_30d":-3.1,"high_30d":46500.0,"low_30d":40900.0,"position_in_range":67.0,"support":41460.0,"resistance":45940.0},"summary":"서호전기(065710)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 2299.55억. 현재가 44,650원, 전일 대비 +1.1%, 30일 -3.1%. PER 10.2배 / ROE 4.9%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매도 9803.00, 기관 순매도 72.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 10.2배입니다. ROE 4.9%입니다. 시가총액 2299.55억. 매출 1013.65억, 영업이익 224.84억.","grade":"C","comment":"PER 10.2배, ROE 4.89%","per":10.2,"pbr":2.15,"roe":4.89,"eps":4379.35,"revenue":101364790825.0,"operating_income":22484263960.0,"net_income":22425506164.0,"market_cap":229955313750,"profit_margin":22.12,"roa":3.69,"operating_margin":22.18,"gross_margin":37.71,"debt_ratio":0.3248551574748944,"total_assets":141491139103.0,"total_equity":106797439935.0,"total_debt":34693699168.0,"dividend_yield":12.95,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 53.4로 중립 구간입니다. MACD(-48.80)가 시그널선(-238.74)을 상회합니다(골든크로스). SMA20 43912, SMA60 44275 — 혼조세입니다. 볼린저밴드 41831~45994 (현재 위치 68%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 53","rsi_14":53.36787564766839,"macd":-48.801044707070105,"macd_signal":-238.74455030348577,"sma_20":43912.5,"sma_60":44275.0,"bb_upper":45993.815689654024,"bb_lower":41831.184310345976,"atr_14":1635.7142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -9803.00, 기관 순매수 -72.00. 30일 누적: 외국인 -2.62만, 기관 -3158.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-9803.0,"institutional_flow":-72.0,"data":[{"date":"2026-10-23","foreign_net":1392.0,"institution_net":4.0,"retail_net":-1396.0},{"date":"2026-10-22","foreign_net":-354.0,"institution_net":24.0,"retail_net":330.0},{"date":"2026-10-21","foreign_net":-657.0,"institution_net":36.0,"retail_net":621.0},{"date":"2026-10-20","foreign_net":-8960.0,"institution_net":-61.0,"retail_net":9021.0},{"date":"2026-10-19","foreign_net":-1224.0,"institution_net":-75.0,"retail_net":1299.0},{"date":"2026-10-16","foreign_net":-1225.0,"institution_net":-82.0,"retail_net":1307.0},{"date":"2026-10-15","foreign_net":3362.0,"institution_net":-89.0,"retail_net":-3273.0},{"date":"2026-10-14","foreign_net":-1185.0,"institution_net":23.0,"retail_net":1162.0},{"date":"2026-10-13","foreign_net":2293.0,"institution_net":-1017.0,"retail_net":-1276.0},{"date":"2026-10-12","foreign_net":-208.0,"institution_net":3.0,"retail_net":205.0},{"date":"2026-10-08","foreign_net":-1501.0,"institution_net":35.0,"retail_net":1466.0},{"date":"2026-10-07","foreign_net":-123.0,"institution_net":-90.0,"retail_net":213.0},{"date":"2026-10-06","foreign_net":-1138.0,"institution_net":-655.0,"retail_net":1793.0},{"date":"2026-10-02","foreign_net":-507.0,"institution_net":-305.0,"retail_net":812.0},{"date":"2026-10-01","foreign_net":-1589.0,"institution_net":511.0,"retail_net":1078.0},{"date":"2026-09-30","foreign_net":-3649.0,"institution_net":-1.0,"retail_net":3650.0},{"date":"2026-09-29","foreign_net":-464.0,"institution_net":-310.0,"retail_net":774.0},{"date":"2026-09-28","foreign_net":1690.0,"institution_net":-185.0,"retail_net":-1505.0},{"date":"2026-09-23","foreign_net":-2456.0,"institution_net":-960.0,"retail_net":3416.0},{"date":"2026-09-22","foreign_net":-143.0,"institution_net":-661.0,"retail_net":804.0},{"date":"2026-09-21","foreign_net":-80.0,"institution_net":43.0,"retail_net":37.0},{"date":"2026-09-18","foreign_net":-495.0,"institution_net":-816.0,"retail_net":1311.0},{"date":"2026-09-17","foreign_net":1047.0,"institution_net":517.0,"retail_net":-1564.0},{"date":"2026-09-16","foreign_net":-767.0,"institution_net":60.0,"retail_net":707.0},{"date":"2026-09-15","foreign_net":-431.0,"institution_net":-359.0,"retail_net":790.0},{"date":"2026-09-14","foreign_net":203.0,"institution_net":622.0,"retail_net":-825.0},{"date":"2026-09-11","foreign_net":-3779.0,"institution_net":-1192.0,"retail_net":4971.0},{"date":"2026-09-10","foreign_net":-5851.0,"institution_net":1242.0,"retail_net":4609.0},{"date":"2026-09-09","foreign_net":-638.0,"institution_net":414.0,"retail_net":224.0},{"date":"2026-09-08","foreign_net":1193.0,"institution_net":166.0,"retail_net":-1359.0}],"periods":{"d1":{"foreign_net":1392.0,"institution_net":4.0,"retail_net":-1396.0},"d3":{"foreign_net":381.0,"institution_net":64.0,"retail_net":-445.0},"d7":{"foreign_net":-7666.0,"institution_net":-243.0,"retail_net":7909.0},"d14":{"foreign_net":-10035.0,"institution_net":-2249.0,"retail_net":12284.0},"d30":{"foreign_net":-26244.0,"institution_net":-3158.0,"retail_net":29402.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 10.2x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":30,"summary":"매출 -7.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":-7.6,"unit":"%","percentile":40,"direction":"higher_better"},{"name":"영업이익 성장률","value":-47.8,"unit":"%","percentile":19,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 4.9%","metrics":[{"name":"ROE","value":4.89,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":22.18,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":22.12,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":3.69,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":56,"summary":"RSI 53","metrics":[{"name":"RSI (14)","value":53.4,"unit":"","percentile":53,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-3.1,"unit":"%","percentile":44,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"B","percentile":83,"summary":"유동비율 3.3x, 순차입금비율 -0.3x","metrics":[{"name":"유동비율","value":3.25,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.25,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":17.8,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.12,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 10.2x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 -7.6%"},"profitability":{"grade":"C","reason":"ROE 4.9%"},"momentum":{"grade":"C","reason":"RSI 53"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":3.69,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":4.89,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":15.89,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.32,"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":37.71,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":22.18,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":22.12,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 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":["추가 분석 필요"],"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":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":10.2,"current_pbr":2.15,"per_5y_high":14.27,"per_5y_low":5.67,"per_5y_avg":9.79,"per_percentile":55.6,"pbr_5y_high":3.31,"pbr_5y_low":0.87,"pbr_5y_avg":1.84,"pbr_percentile":44.4,"per_5y_median":10.19,"pbr_5y_median":2.17,"history":[{"quarter":"2024-Q2","per":5.67,"pbr":0.87},{"quarter":"2024-Q3","per":8.21,"pbr":0.95},{"quarter":"2024-Q4","per":8.08,"pbr":1.09},{"quarter":"2025-Q1","per":6.79,"pbr":1.23},{"quarter":"2025-Q2","per":14.27,"pbr":2.2},{"quarter":"2025-Q3","per":10.19,"pbr":2.42},{"quarter":"2025-Q4","per":12.66,"pbr":3.31},{"quarter":"2026-Q1","per":11.92,"pbr":2.17},{"quarter":"2026-Q2","per":10.31,"pbr":2.28},{"quarter":"현재","per":10.2,"pbr":2.15}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":15515.8369,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":16598.707,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":18004.748,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":20140.9043,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":36064.4141,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":39269.418,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":50900.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":40739.3633,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":45150.0,"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":"Industrials","industry":"SPECIALTY INDUSTRIAL MACHINERY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":5.67,"eps":2738.3,"close":15515.84,"source":"reported"},{"date":"2024-07","per":5.66,"eps":2738.3,"close":15492.12,"source":"reported"},{"date":"2024-08","per":5.59,"eps":2738.3,"close":15310.33,"source":"reported"},{"date":"2024-09","per":8.21,"eps":2020.76,"close":16598.71,"source":"reported"},{"date":"2024-10","per":8.47,"eps":2020.76,"close":17112.47,"source":"reported"},{"date":"2024-11","per":8.82,"eps":2020.76,"close":17823.85,"source":"reported"},{"date":"2024-12","per":8.08,"eps":2228.01,"close":18004.75,"source":"reported"},{"date":"2025-01","per":7.85,"eps":2228.01,"close":17481.61,"source":"reported"},{"date":"2025-02","per":8.73,"eps":2228.01,"close":19443.38,"source":"reported"},{"date":"2025-03","per":6.79,"eps":2968.32,"close":20140.9,"source":"reported"},{"date":"2025-04","per":7.08,"eps":2968.32,"close":21012.8,"source":"reported"},{"date":"2025-05","per":11.87,"eps":2968.32,"close":35224.78,"source":"reported"},{"date":"2025-06","per":14.27,"eps":2526.73,"close":36064.41,"source":"reported"},{"date":"2025-07","per":14.09,"eps":2526.73,"close":35605.58,"source":"reported"},{"date":"2025-08","per":13.31,"eps":2526.73,"close":33632.59,"source":"reported"},{"date":"2025-09","per":10.19,"eps":3853.43,"close":39269.42,"source":"reported"},{"date":"2025-10","per":10.35,"eps":3853.43,"close":39896.57,"source":"reported"},{"date":"2025-11","per":11.04,"eps":3853.43,"close":42549.91,"source":"reported"},{"date":"2025-12","per":12.66,"eps":4020.66,"close":50900.0,"source":"reported"},{"date":"2026-01","per":13.23,"eps":4020.66,"close":53200.0,"source":"reported"},{"date":"2026-02","per":12.73,"eps":4020.66,"close":51200.0,"source":"reported"},{"date":"2026-03","per":11.92,"eps":3417.1,"close":40739.36,"source":"reported"},{"date":"2026-04","per":12.94,"eps":3417.1,"close":44234.04,"source":"reported"},{"date":"2026-05","per":11.43,"eps":3417.1,"close":39063.83,"source":"reported"},{"date":"2026-06","per":10.31,"eps":4379.35,"close":45150.0,"source":"reported"},{"date":"2026-07","per":9.91,"eps":4379.35,"close":43400.0,"source":"reported"},{"date":"2026-08","per":10.46,"eps":4379.35,"close":45800.0,"source":"reported"},{"date":"2026-09","per":9.98,"eps":4379.35,"close":43700.0,"source":"reported"},{"date":"2026-10","per":10.1,"eps":4379.35,"close":44250.0,"source":"reported"}],"trailing_per_history_meta":{"avg":10.06,"std":2.51,"upper_1sd":12.57,"lower_1sd":7.55,"current":10.1,"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":12.95,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"C","percentile":52,"summary":"배당성향 132%로 이익을 초과(주의)","metrics":[{"name":"배당성향(Payout)","value":132.1,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":0.8,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":-0.25,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":12.95,"summary":"배당수익률 12.95%","metrics":[{"name":"배당수익률","value":12.95,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"10.2배"},{"label":"PBR","value":"2.1배"},{"label":"5년 PER 밴드","value":"하위 56%"},{"label":"ROE","value":"4.9%"}],"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":"2026-10-24T01:46:40.850376+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.04885485209360417,"dividend_yield":null,"eps":1038.0,"revenue":23953326783.0,"operating_income":4198541316.0,"net_income":5217573132.0,"market_cap":null,"profit_margin":0.2178224836686561,"operating_margin":0.17528009173989817,"roa":0.03687561754804879,"gross_margin":0.3771040707552476,"total_equity":106797439935.0,"total_assets":141491139103.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":11.51,"pbr":2.56,"roe":0.048818074373802305,"dividend_yield":12.95,"eps":962.15,"revenue":25936379389.0,"operating_income":8041553830.0,"net_income":4955059715.0,"market_cap":238700000000.0,"profit_margin":0.19104670087843925,"operating_margin":0.31004920576580325,"roa":0.0344592736127066,"gross_margin":0.4445898223130746,"total_equity":101500515507.0,"total_assets":143794665282.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.05375739867039227,"dividend_yield":null,"eps":866.34,"revenue":20713087578.0,"operating_income":4045057145.0,"net_income":4461641737.0,"market_cap":null,"profit_margin":0.2154020601804844,"operating_margin":0.19528991656928918,"roa":0.043145297245017936,"gross_margin":0.3853731987054509,"total_equity":82995863776.0,"total_assets":103409688237.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.08910479051927837,"dividend_yield":null,"eps":1512.86,"revenue":30761997075.0,"operating_income":6199111669.0,"net_income":7791231580.0,"market_cap":null,"profit_margin":0.25327456995085224,"operating_margin":0.2015185052480862,"roa":0.06530360587044708,"gross_margin":0.34808355799832286,"total_equity":87438975330.0,"total_assets":119307831109.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.004402856853829118,"dividend_yield":null,"eps":75.75,"revenue":31169701526.0,"operating_income":5140442462.0,"net_income":390121144.0,"market_cap":null,"profit_margin":0.012516037206021464,"operating_margin":0.16491792382779585,"roa":0.0031669736444798753,"gross_margin":0.3039181469895735,"total_equity":88606365583.0,"total_assets":123184209215.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.09126025704012174,"dividend_yield":null,"eps":1565.71,"revenue":33980731906.0,"operating_income":9940970274.0,"net_income":8063386749.0,"market_cap":null,"profit_margin":0.2372929097379519,"operating_margin":0.2925472677133454,"roa":0.064523875983676,"gross_margin":0.353118888968995,"total_equity":88355950449.0,"total_assets":124967488795.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.04030533685932518,"dividend_yield":null,"eps":699.11,"revenue":13853746094.0,"operating_income":-2020323188.0,"net_income":3600434155.0,"market_cap":null,"profit_margin":0.2598888510421981,"operating_margin":-0.1458322661821407,"roa":0.03530689863511698,"gross_margin":0.26284690251231624,"total_equity":89328968210.0,"total_assets":101975372921.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.010132586472495247,"dividend_yield":null,"eps":186.16,"revenue":13232344409.0,"operating_income":1446913692.0,"net_income":958721386.0,"market_cap":null,"profit_margin":0.0724528742879398,"operating_margin":0.10934673760576238,"roa":0.008253001355985626,"gross_margin":0.37980866463706325,"total_equity":94617636731.0,"total_assets":116166391431.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.02771164015495651,"dividend_yield":null,"eps":517.34,"revenue":11031068347.0,"operating_income":1041170844.0,"net_income":2664277415.0,"market_cap":null,"profit_margin":0.2415248760311212,"operating_margin":0.09438531348445103,"roa":0.02464560432382765,"gross_margin":0.4683651237103517,"total_equity":96142898800.0,"total_assets":108103553883.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.045502555316134875,"dividend_yield":null,"eps":825.4,"revenue":8350072809.0,"operating_income":1177821551.0,"net_income":4250831359.0,"market_cap":null,"profit_margin":0.5090771609102983,"operating_margin":0.14105524322261032,"roa":0.03896171644330482,"gross_margin":0.4304845614191099,"total_equity":93419618513.0,"total_assets":109102774391.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.026930282136101272,"dividend_yield":null,"eps":491.86,"revenue":15368702762.0,"operating_income":2100147111.0,"net_income":2533081836.0,"market_cap":null,"profit_margin":0.16482079686407822,"operating_margin":0.13665090304125957,"roa":0.024384525741556737,"gross_margin":0.4758220341199673,"total_equity":94060724028.0,"total_assets":103880709547.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.04997257884858207,"dividend_yield":null,"eps":903.7,"revenue":16814047460.0,"operating_income":4587137071.0,"net_income":4654058380.0,"market_cap":null,"profit_margin":0.2767958393760832,"operating_margin":0.27281575610587694,"roa":0.04190625236647318,"gross_margin":0.40787012260520883,"total_equity":93132243467.0,"total_assets":111058806674.0}],"current_price":44650.0,"change_pct":1.13,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":12100.0},{"date":"2016-10-25","close":11800.0},{"date":"2016-10-26","close":11700.0},{"date":"2016-10-27","close":11700.0},{"date":"2016-10-28","close":11850.0},{"date":"2016-10-31","close":11650.0},{"date":"2016-11-01","close":11600.0},{"date":"2016-11-02","close":11150.0},{"date":"2016-11-03","close":11200.0},{"date":"2016-11-04","close":11100.0},{"date":"2016-11-07","close":11250.0},{"date":"2016-11-08","close":11600.0},{"date":"2016-11-09","close":11000.0},{"date":"2016-11-10","close":11350.0},{"date":"2016-11-11","close":11700.0},{"date":"2016-11-14","close":11700.0},{"date":"2016-11-15","close":11700.0},{"date":"2016-11-16","close":11800.0},{"date":"2016-11-17","close":11750.0},{"date":"2016-11-18","close":11750.0},{"date":"2016-11-21","close":11450.0},{"date":"2016-11-22","close":11550.0},{"date":"2016-11-23","close":11500.0},{"date":"2016-11-24","close":11550.0},{"date":"2016-11-25","close":11500.0},{"date":"2016-11-28","close":11450.0},{"date":"2016-11-29","close":11450.0},{"date":"2016-11-30","close":11500.0},{"date":"2016-12-01","close":11550.0},{"date":"2016-12-02","close":11450.0},{"date":"2016-12-05","close":11350.0},{"date":"2016-12-06","close":11450.0},{"date":"2016-12-07","close":11400.0},{"date":"2016-12-08","close":11400.0},{"date":"2016-12-09","close":11550.0},{"date":"2016-12-12","close":11650.0},{"date":"2016-12-13","close":11750.0},{"date":"2016-12-14","close":11750.0},{"date":"2016-12-15","close":11800.0},{"date":"2016-12-16","close":11900.0},{"date":"2016-12-19","close":11850.0},{"date":"2016-12-20","close":11850.0},{"date":"2016-12-21","close":11800.0},{"date":"2016-12-22","close":11900.0},{"date":"2016-12-23","close":12100.0},{"date":"2016-12-26","close":12200.0},{"date":"2016-12-27","close":12100.0},{"date":"2016-12-28","close":11600.0},{"date":"2016-12-29","close":11550.0},{"date":"2017-01-02","close":11150.0},{"date":"2017-01-03","close":11250.0},{"date":"2017-01-04","close":11250.0},{"date":"2017-01-05","close":11250.0},{"date":"2017-01-06","close":11250.0},{"date":"2017-01-09","close":11150.0},{"date":"2017-01-10","close":11000.0},{"date":"2017-01-11","close":11000.0},{"date":"2017-01-12","close":10700.0},{"date":"2017-01-13","close":10650.0},{"date":"2017-01-16","close":10600.0},{"date":"2017-01-17","close":10800.0},{"date":"2017-01-18","close":10850.0},{"date":"2017-01-19","close":10650.0},{"date":"2017-01-20","close":10600.0},{"date":"2017-01-23","close":10600.0},{"date":"2017-01-24","close":10600.0},{"date":"2017-01-25","close":10500.0},{"date":"2017-01-26","close":10650.0},{"date":"2017-01-31","close":10800.0},{"date":"2017-02-01","close":11000.0},{"date":"2017-02-02","close":10950.0},{"date":"2017-02-03","close":10950.0},{"date":"2017-02-06","close":10850.0},{"date":"2017-02-07","close":10800.0},{"date":"2017-02-08","close":10750.0},{"date":"2017-02-09","close":10700.0},{"date":"2017-02-10","close":10750.0},{"date":"2017-02-13","close":10850.0},{"date":"2017-02-14","close":10850.0},{"date":"2017-02-15","close":10850.0},{"date":"2017-02-16","close":10800.0},{"date":"2017-02-17","close":10800.0},{"date":"2017-02-20","close":10850.0},{"date":"2017-02-21","close":10850.0},{"date":"2017-02-22","close":10900.0},{"date":"2017-02-23","close":10850.0},{"date":"2017-02-24","close":10750.0},{"date":"2017-02-27","close":10650.0},{"date":"2017-02-28","close":10600.0},{"date":"2017-03-02","close":10600.0},{"date":"2017-03-03","close":10500.0},{"date":"2017-03-06","close":10600.0},{"date":"2017-03-07","close":10650.0},{"date":"2017-03-08","close":10600.0},{"date":"2017-03-09","close":10750.0},{"date":"2017-03-10","close":10750.0},{"date":"2017-03-13","close":10750.0},{"date":"2017-03-14","close":10750.0},{"date":"2017-03-15","close":10750.0},{"date":"2017-03-16","close":10600.0},{"date":"2017-03-17","close":10800.0},{"date":"2017-03-20","close":11050.0},{"date":"2017-03-21","close":11050.0},{"date":"2017-03-22","close":10900.0},{"date":"2017-03-23","close":10800.0},{"date":"2017-03-24","close":10950.0},{"date":"2017-03-27","close":10900.0},{"date":"2017-03-28","close":10850.0},{"date":"2017-03-29","close":11000.0},{"date":"2017-03-30","close":11050.0},{"date":"2017-03-31","close":11050.0},{"date":"2017-04-03","close":11100.0},{"date":"2017-04-04","close":11100.0},{"date":"2017-04-05","close":11250.0},{"date":"2017-04-06","close":11550.0},{"date":"2017-04-07","close":11850.0},{"date":"2017-04-10","close":11600.0},{"date":"2017-04-11","close":11700.0},{"date":"2017-04-12","close":11900.0},{"date":"2017-04-13","close":11900.0},{"date":"2017-04-14","close":11700.0},{"date":"2017-04-17","close":11850.0},{"date":"2017-04-18","close":12150.0},{"date":"2017-04-19","close":12100.0},{"date":"2017-04-20","close":12150.0},{"date":"2017-04-21","close":12200.0},{"date":"2017-04-24","close":11900.0},{"date":"2017-04-25","close":12050.0},{"date":"2017-04-26","close":12050.0},{"date":"2017-04-27","close":12000.0},{"date":"2017-04-28","close":11950.0},{"date":"2017-05-02","close":12000.0},{"date":"2017-05-04","close":12000.0},{"date":"2017-05-08","close":12000.0},{"date":"2017-05-10","close":11950.0},{"date":"2017-05-11","close":11800.0},{"date":"2017-05-12","close":12050.0},{"date":"2017-05-15","close":11900.0},{"date":"2017-05-16","close":11950.0},{"date":"2017-05-17","close":11800.0},{"date":"2017-05-18","close":11650.0},{"date":"2017-05-19","close":11800.0},{"date":"2017-05-22","close":11900.0},{"date":"2017-05-23","close":12200.0},{"date":"2017-05-24","close":12000.0},{"date":"2017-05-25","close":11950.0},{"date":"2017-05-26","close":11950.0},{"date":"2017-05-29","close":11950.0},{"date":"2017-05-30","close":12000.0},{"date":"2017-05-31","close":12100.0},{"date":"2017-06-01","close":12100.0},{"date":"2017-06-02","close":13550.0},{"date":"2017-06-05","close":13600.0},{"date":"2017-06-07","close":13900.0},{"date":"2017-06-08","close":13600.0},{"date":"2017-06-09","close":13450.0},{"date":"2017-06-12","close":13450.0},{"date":"2017-06-13","close":13950.0},{"date":"2017-06-14","close":14200.0},{"date":"2017-06-15","close":13800.0},{"date":"2017-06-16","close":14000.0},{"date":"2017-06-19","close":13900.0},{"date":"2017-06-20","close":13550.0},{"date":"2017-06-21","close":13450.0},{"date":"2017-06-22","close":13400.0},{"date":"2017-06-23","close":14000.0},{"date":"2017-06-26","close":13650.0},{"date":"2017-06-27","close":13600.0},{"date":"2017-06-28","close":13800.0},{"date":"2017-06-29","close":13600.0},{"date":"2017-06-30","close":13600.0},{"date":"2017-07-03","close":13050.0},{"date":"2017-07-04","close":13050.0},{"date":"2017-07-05","close":12900.0},{"date":"2017-07-06","close":12850.0},{"date":"2017-07-07","close":13100.0},{"date":"2017-07-10","close":13400.0},{"date":"2017-07-11","close":13400.0},{"date":"2017-07-12","close":13150.0},{"date":"2017-07-13","close":12900.0},{"date":"2017-07-14","close":12450.0},{"date":"2017-07-17","close":12600.0},{"date":"2017-07-18","close":12950.0},{"date":"2017-07-19","close":13300.0},{"date":"2017-07-20","close":13350.0},{"date":"2017-07-21","close":13150.0},{"date":"2017-07-24","close":13350.0},{"date":"2017-07-25","close":13300.0},{"date":"2017-07-26","close":13150.0},{"date":"2017-07-27","close":13200.0},{"date":"2017-07-28","close":12950.0},{"date":"2017-07-31","close":12800.0},{"date":"2017-08-01","close":13250.0},{"date":"2017-08-02","close":13100.0},{"date":"2017-08-03","close":12900.0},{"date":"2017-08-04","close":12750.0},{"date":"2017-08-07","close":12850.0},{"date":"2017-08-08","close":12800.0},{"date":"2017-08-09","close":12750.0},{"date":"2017-08-10","close":12650.0},{"date":"2017-08-11","close":12200.0},{"date":"2017-08-14","close":12450.0},{"date":"2017-08-16","close":12350.0},{"date":"2017-08-17","close":12800.0},{"date":"2017-08-18","close":12850.0},{"date":"2017-08-21","close":12800.0},{"date":"2017-08-22","close":12700.0},{"date":"2017-08-23","close":12650.0},{"date":"2017-08-24","close":13000.0},{"date":"2017-08-25","close":13300.0},{"date":"2017-08-28","close":13500.0},{"date":"2017-08-29","close":13450.0},{"date":"2017-08-30","close":13450.0},{"date":"2017-08-31","close":13450.0},{"date":"2017-09-01","close":13300.0},{"date":"2017-09-04","close":13250.0},{"date":"2017-09-05","close":13450.0},{"date":"2017-09-06","close":13600.0},{"date":"2017-09-07","close":13350.0},{"date":"2017-09-08","close":13350.0},{"date":"2017-09-11","close":13200.0},{"date":"2017-09-12","close":13050.0},{"date":"2017-09-13","close":12850.0},{"date":"2017-09-14","close":12850.0},{"date":"2017-09-15","close":12800.0},{"date":"2017-09-18","close":13100.0},{"date":"2017-09-19","close":13100.0},{"date":"2017-09-20","close":12850.0},{"date":"2017-09-21","close":12850.0},{"date":"2017-09-22","close":12700.0},{"date":"2017-09-25","close":12500.0},{"date":"2017-09-26","close":12650.0},{"date":"2017-09-27","close":12600.0},{"date":"2017-09-28","close":12600.0},{"date":"2017-09-29","close":12650.0},{"date":"2017-10-10","close":12600.0},{"date":"2017-10-11","close":12800.0},{"date":"2017-10-12","close":12650.0},{"date":"2017-10-13","close":12450.0},{"date":"2017-10-16","close":12300.0},{"date":"2017-10-17","close":12300.0},{"date":"2017-10-18","close":12150.0},{"date":"2017-10-19","close":12300.0},{"date":"2017-10-20","close":12400.0},{"date":"2017-10-23","close":12250.0},{"date":"2017-10-24","close":12450.0},{"date":"2017-10-25","close":12450.0},{"date":"2017-10-26","close":12300.0},{"date":"2017-10-27","close":12550.0},{"date":"2017-10-30","close":12650.0},{"date":"2017-10-31","close":12850.0},{"date":"2017-11-01","close":12900.0},{"date":"2017-11-02","close":12900.0},{"date":"2017-11-03","close":12950.0},{"date":"2017-11-06","close":12950.0},{"date":"2017-11-07","close":12950.0},{"date":"2017-11-08","close":13050.0},{"date":"2017-11-09","close":13150.0},{"date":"2017-11-10","close":13200.0},{"date":"2017-11-13","close":13200.0},{"date":"2017-11-14","close":13350.0},{"date":"2017-11-15","close":13300.0},{"date":"2017-11-16","close":13300.0},{"date":"2017-11-17","close":13300.0},{"date":"2017-11-20","close":13250.0},{"date":"2017-11-21","close":13200.0},{"date":"2017-11-22","close":13150.0},{"date":"2017-11-23","close":13150.0},{"date":"2017-11-24","close":13200.0},{"date":"2017-11-27","close":13150.0},{"date":"2017-11-28","close":13050.0},{"date":"2017-11-29","close":12900.0},{"date":"2017-11-30","close":13000.0},{"date":"2017-12-01","close":12900.0},{"date":"2017-12-04","close":12750.0},{"date":"2017-12-05","close":13050.0},{"date":"2017-12-06","close":13200.0},{"date":"2017-12-07","close":13550.0},{"date":"2017-12-08","close":13500.0},{"date":"2017-12-11","close":13850.0},{"date":"2017-12-12","close":14350.0},{"date":"2017-12-13","close":14250.0},{"date":"2017-12-14","close":14000.0},{"date":"2017-12-15","close":14600.0},{"date":"2017-12-18","close":15200.0},{"date":"2017-12-19","close":15000.0},{"date":"2017-12-20","close":14450.0},{"date":"2017-12-21","close":14250.0},{"date":"2017-12-22","close":14450.0},{"date":"2017-12-26","close":14550.0},{"date":"2017-12-27","close":14100.0},{"date":"2017-12-28","close":14250.0},{"date":"2018-01-02","close":7830.9199},{"date":"2018-01-03","close":7530.7803},{"date":"2018-01-04","close":7394.3521},{"date":"2018-01-05","close":7448.9243},{"date":"2018-01-08","close":7421.6382},{"date":"2018-01-09","close":7476.2104},{"date":"2018-01-10","close":7503.4941},{"date":"2018-01-11","close":7503.4941},{"date":"2018-01-12","close":7257.9258},{"date":"2018-01-15","close":7230.6416},{"date":"2018-01-16","close":7230.6416},{"date":"2018-01-17","close":7257.9258},{"date":"2018-01-18","close":7558.0654},{"date":"2018-01-19","close":7639.9214},{"date":"2018-01-22","close":7612.6362},{"date":"2018-01-23","close":7667.207},{"date":"2018-01-24","close":7639.9214},{"date":"2018-01-25","close":7858.2051},{"date":"2018-01-26","close":7912.7764},{"date":"2018-01-29","close":8431.1982},{"date":"2018-01-30","close":8540.3408},{"date":"2018-01-31","close":8513.0547},{"date":"2018-02-01","close":8785.9111},{"date":"2018-02-02","close":8485.7695},{"date":"2018-02-05","close":8131.0601},{"date":"2018-02-06","close":8131.0601},{"date":"2018-02-07","close":7994.6333},{"date":"2018-02-08","close":8076.4888},{"date":"2018-02-09","close":7967.3457},{"date":"2018-02-12","close":8376.6289},{"date":"2018-02-13","close":8322.0576},{"date":"2018-02-14","close":8212.916},{"date":"2018-02-19","close":8212.916},{"date":"2018-02-20","close":8376.6289},{"date":"2018-02-21","close":8485.7695},{"date":"2018-02-22","close":8349.3418},{"date":"2018-02-23","close":8294.7725},{"date":"2018-02-26","close":8076.4888},{"date":"2018-02-27","close":8131.0601},{"date":"2018-02-28","close":7967.3457},{"date":"2018-03-02","close":7912.7764},{"date":"2018-03-05","close":8049.2031},{"date":"2018-03-06","close":7967.3457},{"date":"2018-03-07","close":7776.3477},{"date":"2018-03-08","close":8212.916},{"date":"2018-03-09","close":8294.7725},{"date":"2018-03-12","close":8458.4834},{"date":"2018-03-13","close":8458.4834},{"date":"2018-03-14","close":8349.3418},{"date":"2018-03-15","close":8294.7725},{"date":"2018-03-16","close":8294.7725},{"date":"2018-03-19","close":8403.9141},{"date":"2018-03-20","close":8649.4834},{"date":"2018-03-21","close":8922.3369},{"date":"2018-03-22","close":9086.0488},{"date":"2018-03-23","close":8649.4834},{"date":"2018-03-26","close":8922.3369},{"date":"2018-03-27","close":9386.1875},{"date":"2018-03-28","close":9631.7588},{"date":"2018-03-29","close":9277.0469},{"date":"2018-03-30","close":9713.6133},{"date":"2018-04-02","close":9386.1875},{"date":"2018-04-03","close":8922.3369},{"date":"2018-04-04","close":8895.0518},{"date":"2018-04-05","close":8813.1953},{"date":"2018-04-06","close":8540.3408},{"date":"2018-04-09","close":8676.7686},{"date":"2018-04-10","close":8922.3369},{"date":"2018-04-11","close":8922.3369},{"date":"2018-04-12","close":8867.7666},{"date":"2018-04-13","close":8785.9111},{"date":"2018-04-16","close":8649.4834},{"date":"2018-04-17","close":9140.6201},{"date":"2018-04-18","close":8949.6221},{"date":"2018-04-19","close":9031.4795},{"date":"2018-04-20","close":9167.9062},{"date":"2018-04-23","close":9167.9062},{"date":"2018-04-24","close":9058.7646},{"date":"2018-04-25","close":8840.4805},{"date":"2018-04-26","close":8840.4805},{"date":"2018-04-27","close":8676.7686},{"date":"2018-04-30","close":9277.0469},{"date":"2018-05-02","close":9604.4746},{"date":"2018-05-03","close":9304.334},{"date":"2018-05-04","close":9277.0469},{"date":"2018-05-08","close":9031.4795},{"date":"2018-05-09","close":8976.9082},{"date":"2018-05-10","close":9195.1904},{"date":"2018-05-11","close":9877.3252},{"date":"2018-05-14","close":12496.7295},{"date":"2018-05-15","close":11896.4502},{"date":"2018-05-16","close":10368.4648},{"date":"2018-05-17","close":10477.6074},{"date":"2018-05-18","close":10559.4619},{"date":"2018-05-21","close":10559.4619},{"date":"2018-05-23","close":10150.1807},{"date":"2018-05-24","close":9713.6133},{"date":"2018-05-25","close":9167.9062},{"date":"2018-05-28","close":10477.6074},{"date":"2018-05-29","close":9413.4756},{"date":"2018-05-30","close":9440.7607},{"date":"2018-05-31","close":9413.4756},{"date":"2018-06-01","close":9113.335},{"date":"2018-06-04","close":8785.9111},{"date":"2018-06-05","close":9140.6201},{"date":"2018-06-07","close":8976.9082},{"date":"2018-06-08","close":9031.4795},{"date":"2018-06-11","close":9358.9043},{"date":"2018-06-12","close":9195.1904},{"date":"2018-06-14","close":8731.3398},{"date":"2018-06-15","close":8895.0518},{"date":"2018-06-18","close":8567.626},{"date":"2018-06-19","close":8567.626},{"date":"2018-06-20","close":8785.9111},{"date":"2018-06-21","close":8649.4834},{"date":"2018-06-22","close":8840.4805},{"date":"2018-06-25","close":8731.3398},{"date":"2018-06-26","close":8431.1982},{"date":"2018-06-27","close":8076.4888},{"date":"2018-06-28","close":7830.9199},{"date":"2018-06-29","close":7994.6333},{"date":"2018-07-02","close":7639.9214},{"date":"2018-07-03","close":7558.0654},{"date":"2018-07-04","close":7530.7803},{"date":"2018-07-05","close":7394.3521},{"date":"2018-07-06","close":7503.4941},{"date":"2018-07-09","close":7421.6382},{"date":"2018-07-10","close":7639.9214},{"date":"2018-07-11","close":7721.7783},{"date":"2018-07-12","close":7830.9199},{"date":"2018-07-13","close":7803.6343},{"date":"2018-07-16","close":7749.064},{"date":"2018-07-17","close":7694.4917},{"date":"2018-07-18","close":7367.0674},{"date":"2018-07-19","close":7285.2109},{"date":"2018-07-20","close":7230.6416},{"date":"2018-07-23","close":6794.0732},{"date":"2018-07-24","close":7148.7842},{"date":"2018-07-25","close":6930.4995},{"date":"2018-07-26","close":7176.0688},{"date":"2018-07-27","close":7339.7812},{"date":"2018-07-30","close":7339.7812},{"date":"2018-07-31","close":7203.354},{"date":"2018-08-01","close":7312.4961},{"date":"2018-08-02","close":7257.9258},{"date":"2018-08-03","close":7312.4961},{"date":"2018-08-06","close":7312.4961},{"date":"2018-08-07","close":7339.7812},{"date":"2018-08-08","close":7285.2109},{"date":"2018-08-09","close":7176.0688},{"date":"2018-08-10","close":7148.7842},{"date":"2018-08-13","close":6875.9307},{"date":"2018-08-14","close":6739.5024},{"date":"2018-08-16","close":6684.9316},{"date":"2018-08-17","close":6575.7896},{"date":"2018-08-20","close":6384.791},{"date":"2018-08-21","close":6439.3628},{"date":"2018-08-22","close":6575.7896},{"date":"2018-08-23","close":6630.3604},{"date":"2018-08-24","close":6603.0757},{"date":"2018-08-27","close":6630.3604},{"date":"2018-08-28","close":6657.6455},{"date":"2018-08-29","close":6630.3604},{"date":"2018-08-30","close":6712.2168},{"date":"2018-08-31","close":6957.7856},{"date":"2018-09-03","close":6930.4995},{"date":"2018-09-04","close":6794.0732},{"date":"2018-09-05","close":6875.9307},{"date":"2018-09-06","close":6985.0703},{"date":"2018-09-07","close":6930.4995},{"date":"2018-09-10","close":7230.6416},{"date":"2018-09-11","close":7230.6416},{"date":"2018-09-12","close":7230.6416},{"date":"2018-09-13","close":7421.6382},{"date":"2018-09-14","close":7203.354},{"date":"2018-09-17","close":7176.0688},{"date":"2018-09-18","close":7503.4941},{"date":"2018-09-19","close":7639.9214},{"date":"2018-09-20","close":7612.6362},{"date":"2018-09-21","close":7585.3496},{"date":"2018-09-27","close":7585.3496},{"date":"2018-09-28","close":7530.7803},{"date":"2018-10-01","close":7367.0674},{"date":"2018-10-02","close":7367.0674},{"date":"2018-10-04","close":7394.3521},{"date":"2018-10-05","close":7339.7812},{"date":"2018-10-08","close":7203.354},{"date":"2018-10-10","close":7012.3564},{"date":"2018-10-11","close":6657.6455},{"date":"2018-10-12","close":6493.9341},{"date":"2018-10-15","close":6493.9341},{"date":"2018-10-16","close":6603.0757},{"date":"2018-10-17","close":6712.2168},{"date":"2018-10-18","close":6712.2168},{"date":"2018-10-19","close":6739.5024},{"date":"2018-10-22","close":6548.5044},{"date":"2018-10-23","close":6439.3628},{"date":"2018-10-24","close":6548.5044},{"date":"2018-10-25","close":6712.2168},{"date":"2018-10-26","close":6575.7896},{"date":"2018-10-29","close":6166.5078},{"date":"2018-10-30","close":6166.5078},{"date":"2018-10-31","close":6193.7939},{"date":"2018-11-01","close":6357.5068},{"date":"2018-11-02","close":6466.6475},{"date":"2018-11-05","close":6466.6475},{"date":"2018-11-06","close":6466.6475},{"date":"2018-11-07","close":6357.5068},{"date":"2018-11-08","close":6384.791},{"date":"2018-11-09","close":6275.6499},{"date":"2018-11-12","close":6275.6499},{"date":"2018-11-13","close":6166.5078},{"date":"2018-11-14","close":6221.0786},{"date":"2018-11-15","close":6248.3647},{"date":"2018-11-16","close":6193.7939},{"date":"2018-11-19","close":6493.9341},{"date":"2018-11-20","close":6575.7896},{"date":"2018-11-21","close":6548.5044},{"date":"2018-11-22","close":6548.5044},{"date":"2018-11-23","close":6548.5044},{"date":"2018-11-26","close":6575.7896},{"date":"2018-11-27","close":6712.2168},{"date":"2018-11-28","close":6875.9307},{"date":"2018-11-29","close":6930.4995},{"date":"2018-11-30","close":6848.644},{"date":"2018-12-03","close":6930.4995},{"date":"2018-12-04","close":6957.7856},{"date":"2018-12-05","close":6957.7856},{"date":"2018-12-06","close":6930.4995},{"date":"2018-12-07","close":6930.4995},{"date":"2018-12-10","close":6875.9307},{"date":"2018-12-11","close":6794.0732},{"date":"2018-12-12","close":6821.3584},{"date":"2018-12-13","close":6875.9307},{"date":"2018-12-14","close":6957.7856},{"date":"2018-12-17","close":6903.2148},{"date":"2018-12-18","close":6821.3584},{"date":"2018-12-19","close":6875.9307},{"date":"2018-12-20","close":6821.3584},{"date":"2018-12-21","close":6739.5024},{"date":"2018-12-24","close":6848.644},{"date":"2018-12-26","close":6766.7871},{"date":"2018-12-27","close":6738.3555},{"date":"2018-12-28","close":6681.4917},{"date":"2019-01-02","close":6624.6284},{"date":"2019-01-03","close":6596.1968},{"date":"2019-01-04","close":6653.0601},{"date":"2019-01-07","close":6653.0601},{"date":"2019-01-08","close":6596.1968},{"date":"2019-01-09","close":6738.3555},{"date":"2019-01-10","close":6709.9243},{"date":"2019-01-11","close":6709.9243},{"date":"2019-01-14","close":6738.3555},{"date":"2019-01-15","close":6766.7881},{"date":"2019-01-16","close":6823.6519},{"date":"2019-01-17","close":6766.7881},{"date":"2019-01-18","close":6795.2202},{"date":"2019-01-21","close":6795.2202},{"date":"2019-01-22","close":6766.7881},{"date":"2019-01-23","close":7022.6748},{"date":"2019-01-24","close":7164.8345},{"date":"2019-01-25","close":7250.1299},{"date":"2019-01-28","close":7193.2671},{"date":"2019-01-29","close":7164.8345},{"date":"2019-01-30","close":7136.4023},{"date":"2019-01-31","close":7051.1074},{"date":"2019-02-01","close":7221.6978},{"date":"2019-02-07","close":7221.6978},{"date":"2019-02-08","close":7221.6978},{"date":"2019-02-11","close":7392.2896},{"date":"2019-02-12","close":7392.2896},{"date":"2019-02-13","close":7449.1528},{"date":"2019-02-14","close":7477.585},{"date":"2019-02-15","close":7335.4258},{"date":"2019-02-18","close":7363.8569},{"date":"2019-02-19","close":7392.2896},{"date":"2019-02-20","close":7449.1528},{"date":"2019-02-21","close":7221.6978},{"date":"2019-02-22","close":7306.9932},{"date":"2019-02-25","close":7420.7212},{"date":"2019-02-26","close":7306.9932},{"date":"2019-02-27","close":7392.2896},{"date":"2019-02-28","close":7221.6978},{"date":"2019-03-04","close":7591.312},{"date":"2019-03-05","close":8046.2222},{"date":"2019-03-06","close":8046.2222},{"date":"2019-03-07","close":8159.9492},{"date":"2019-03-08","close":7960.9272},{"date":"2019-03-11","close":7932.4946},{"date":"2019-03-12","close":7904.0625},{"date":"2019-03-13","close":7904.0625},{"date":"2019-03-14","close":7847.1992},{"date":"2019-03-15","close":7847.1992},{"date":"2019-03-18","close":8159.9492},{"date":"2019-03-19","close":8415.8369},{"date":"2019-03-20","close":8501.1328},{"date":"2019-03-21","close":8472.7002},{"date":"2019-03-22","close":8358.9736},{"date":"2019-03-25","close":8415.8369},{"date":"2019-03-26","close":8870.748},{"date":"2019-03-27","close":9467.8174},{"date":"2019-03-28","close":9268.793},{"date":"2019-03-29","close":9638.4072},{"date":"2019-04-01","close":9922.7266},{"date":"2019-04-02","close":10121.75},{"date":"2019-04-03","close":10178.6133},{"date":"2019-04-04","close":10093.3184},{"date":"2019-04-05","close":10491.3662},{"date":"2019-04-08","close":11031.5693},{"date":"2019-04-09","close":10917.8438},{"date":"2019-04-10","close":11856.0957},{"date":"2019-04-11","close":11912.958},{"date":"2019-04-12","close":12652.1875},{"date":"2019-04-15","close":13135.5293},{"date":"2019-04-16","close":13163.9619},{"date":"2019-04-17","close":13590.4404},{"date":"2019-04-18","close":14045.3496},{"date":"2019-04-19","close":13249.2568},{"date":"2019-04-22","close":12510.0273},{"date":"2019-04-23","close":12709.0508},{"date":"2019-04-24","close":12879.6426},{"date":"2019-04-25","close":14358.0996},{"date":"2019-04-26","close":14642.418},{"date":"2019-04-29","close":14784.5791},{"date":"2019-04-30","close":14642.418},{"date":"2019-05-02","close":14670.8516},{"date":"2019-05-03","close":14471.8281},{"date":"2019-05-07","close":14272.8047},{"date":"2019-05-08","close":13817.8936},{"date":"2019-05-09","close":13192.3936},{"date":"2019-05-10","close":12510.0273},{"date":"2019-05-13","close":11998.2549},{"date":"2019-05-14","close":12311.0049},{"date":"2019-05-15","close":12424.7324},{"date":"2019-05-16","close":12225.709},{"date":"2019-05-17","close":12367.8682},{"date":"2019-05-20","close":12339.4365},{"date":"2019-05-21","close":12254.1406},{"date":"2019-05-22","close":12794.3457},{"date":"2019-05-23","close":12765.9141},{"date":"2019-05-24","close":11458.0488},{"date":"2019-05-27","close":11912.958},{"date":"2019-05-28","close":12140.4141},{"date":"2019-05-29","close":12055.1172},{"date":"2019-05-30","close":11912.958},{"date":"2019-05-31","close":11969.8232},{"date":"2019-06-03","close":11856.0957},{"date":"2019-06-04","close":11912.958},{"date":"2019-06-05","close":12111.9824},{"date":"2019-06-07","close":12168.8438},{"date":"2019-06-10","close":13277.6885},{"date":"2019-06-11","close":12964.9385},{"date":"2019-06-12","close":12623.7539},{"date":"2019-06-13","close":12936.5059},{"date":"2019-06-14","close":12879.6426},{"date":"2019-06-17","close":14699.2822},{"date":"2019-06-18","close":13931.6211},{"date":"2019-06-19","close":13960.0537},{"date":"2019-06-20","close":14443.3955},{"date":"2019-06-21","close":14528.6904},{"date":"2019-06-24","close":14727.7139},{"date":"2019-06-25","close":14841.4424},{"date":"2019-06-26","close":14841.4424},{"date":"2019-06-27","close":14670.8516},{"date":"2019-06-28","close":14585.5566},{"date":"2019-07-01","close":14329.6689},{"date":"2019-07-02","close":14329.6689},{"date":"2019-07-03","close":14187.5107},{"date":"2019-07-04","close":14016.9189},{"date":"2019-07-05","close":13789.4629},{"date":"2019-07-08","close":13476.7109},{"date":"2019-07-09","close":13647.3037},{"date":"2019-07-10","close":13647.3037},{"date":"2019-07-11","close":13647.3037},{"date":"2019-07-12","close":13618.873},{"date":"2019-07-15","close":13419.8486},{"date":"2019-07-16","close":13021.8018},{"date":"2019-07-17","close":12538.4609},{"date":"2019-07-18","close":12566.8906},{"date":"2019-07-19","close":12709.0508},{"date":"2019-07-22","close":12680.6191},{"date":"2019-07-23","close":12254.1406},{"date":"2019-07-24","close":12168.8438},{"date":"2019-07-25","close":12111.9824},{"date":"2019-07-26","close":11884.5264},{"date":"2019-07-29","close":11145.2959},{"date":"2019-07-30","close":11543.3428},{"date":"2019-07-31","close":11486.4795},{"date":"2019-08-01","close":11600.2061},{"date":"2019-08-02","close":11685.5039},{"date":"2019-08-05","close":11003.1367},{"date":"2019-08-06","close":10576.6602},{"date":"2019-08-07","close":10690.3867},{"date":"2019-08-08","close":11145.2959},{"date":"2019-08-09","close":11429.6152},{"date":"2019-08-12","close":11657.0713},{"date":"2019-08-13","close":12111.9824},{"date":"2019-08-14","close":11998.2549},{"date":"2019-08-16","close":11372.752},{"date":"2019-08-19","close":11486.4795},{"date":"2019-08-20","close":11401.1846},{"date":"2019-08-21","close":11571.7744},{"date":"2019-08-22","close":11657.0713},{"date":"2019-08-23","close":11571.7744},{"date":"2019-08-26","close":11060.002},{"date":"2019-08-27","close":11259.0254},{"date":"2019-08-28","close":11145.2959},{"date":"2019-08-29","close":12140.4141},{"date":"2019-08-30","close":12623.7539},{"date":"2019-09-02","close":13277.6885},{"date":"2019-09-03","close":13391.416},{"date":"2019-09-04","close":13419.8486},{"date":"2019-09-05","close":13391.416},{"date":"2019-09-06","close":13277.6885},{"date":"2019-09-09","close":13107.0967},{"date":"2019-09-10","close":13362.9834},{"date":"2019-09-11","close":13533.5762},{"date":"2019-09-16","close":13874.7588},{"date":"2019-09-17","close":13903.1914},{"date":"2019-09-18","close":13960.0537},{"date":"2019-09-19","close":13960.0537},{"date":"2019-09-20","close":13960.0537},{"date":"2019-09-23","close":13903.1914},{"date":"2019-09-24","close":13846.3242},{"date":"2019-09-25","close":13448.2803},{"date":"2019-09-26","close":13476.7109},{"date":"2019-09-27","close":13220.8252},{"date":"2019-09-30","close":13192.3936},{"date":"2019-10-01","close":13163.9619},{"date":"2019-10-02","close":13249.2568},{"date":"2019-10-04","close":13050.2334},{"date":"2019-10-07","close":12993.3701},{"date":"2019-10-08","close":12879.6426},{"date":"2019-10-10","close":12709.0508},{"date":"2019-10-11","close":12737.4844},{"date":"2019-10-14","close":12936.5059},{"date":"2019-10-15","close":12936.5059},{"date":"2019-10-16","close":12851.21},{"date":"2019-10-17","close":12709.0508},{"date":"2019-10-18","close":12737.4844},{"date":"2019-10-21","close":12709.0508},{"date":"2019-10-22","close":12993.3701},{"date":"2019-10-23","close":12993.3701},{"date":"2019-10-24","close":12794.3457},{"date":"2019-10-25","close":12822.7783},{"date":"2019-10-28","close":12851.21},{"date":"2019-10-29","close":12737.4844},{"date":"2019-10-30","close":12709.0508},{"date":"2019-10-31","close":12680.6191},{"date":"2019-11-01","close":12652.1875},{"date":"2019-11-04","close":12993.3701},{"date":"2019-11-05","close":13021.8018},{"date":"2019-11-06","close":13050.2334},{"date":"2019-11-07","close":13163.9619},{"date":"2019-11-08","close":13192.3936},{"date":"2019-11-11","close":13249.2568},{"date":"2019-11-12","close":13249.2568},{"date":"2019-11-13","close":13277.6885},{"date":"2019-11-14","close":13306.1201},{"date":"2019-11-15","close":13505.1436},{"date":"2019-11-18","close":13505.1436},{"date":"2019-11-19","close":13505.1436},{"date":"2019-11-20","close":13391.416},{"date":"2019-11-21","close":12993.3701},{"date":"2019-11-22","close":13277.6885},{"date":"2019-11-25","close":13220.8252},{"date":"2019-11-26","close":13078.665},{"date":"2019-11-27","close":12851.21},{"date":"2019-11-28","close":12538.4609},{"date":"2019-11-29","close":12680.6191},{"date":"2019-12-02","close":12595.3232},{"date":"2019-12-03","close":12481.5957},{"date":"2019-12-04","close":12367.8682},{"date":"2019-12-05","close":12168.8438},{"date":"2019-12-06","close":12367.8682},{"date":"2019-12-09","close":12168.8438},{"date":"2019-12-10","close":11998.2549},{"date":"2019-12-11","close":11998.2549},{"date":"2019-12-12","close":11969.8232},{"date":"2019-12-13","close":11912.958},{"date":"2019-12-16","close":11799.2305},{"date":"2019-12-17","close":12339.4365},{"date":"2019-12-18","close":12623.7539},{"date":"2019-12-19","close":12765.9141},{"date":"2019-12-20","close":12680.6191},{"date":"2019-12-23","close":12595.3232},{"date":"2019-12-24","close":12453.166},{"date":"2019-12-26","close":13078.665},{"date":"2019-12-27","close":14008.5703},{"date":"2019-12-30","close":14038.5664},{"date":"2020-01-02","close":14188.5518},{"date":"2020-01-03","close":14398.5312},{"date":"2020-01-06","close":14488.5215},{"date":"2020-01-07","close":14488.5215},{"date":"2020-01-08","close":14338.5381},{"date":"2020-01-09","close":14458.5244},{"date":"2020-01-10","close":14458.5244},{"date":"2020-01-13","close":14518.5186},{"date":"2020-01-14","close":14548.5166},{"date":"2020-01-15","close":14548.5166},{"date":"2020-01-16","close":14518.5186},{"date":"2020-01-17","close":14428.5283},{"date":"2020-01-20","close":14278.5439},{"date":"2020-01-21","close":14368.5361},{"date":"2020-01-22","close":14368.5361},{"date":"2020-01-23","close":14398.5312},{"date":"2020-01-28","close":14218.5488},{"date":"2020-01-29","close":14278.5439},{"date":"2020-01-30","close":14278.5439},{"date":"2020-01-31","close":14248.5459},{"date":"2020-02-03","close":14038.5664},{"date":"2020-02-04","close":14158.5557},{"date":"2020-02-05","close":14248.5459},{"date":"2020-02-06","close":14248.5459},{"date":"2020-02-07","close":14218.5488},{"date":"2020-02-10","close":14128.5586},{"date":"2020-02-11","close":14248.5459},{"date":"2020-02-12","close":14248.5459},{"date":"2020-02-13","close":14248.5459},{"date":"2020-02-14","close":14278.5439},{"date":"2020-02-17","close":14308.5381},{"date":"2020-02-18","close":14488.5215},{"date":"2020-02-19","close":14608.5088},{"date":"2020-02-20","close":14788.4932},{"date":"2020-02-21","close":14698.501},{"date":"2020-02-24","close":14428.5283},{"date":"2020-02-25","close":14518.5186},{"date":"2020-02-26","close":14428.5283},{"date":"2020-02-27","close":14398.5312},{"date":"2020-02-28","close":13888.584},{"date":"2020-03-02","close":13858.5869},{"date":"2020-03-03","close":13858.5869},{"date":"2020-03-04","close":13858.5869},{"date":"2020-03-05","close":14008.5703},{"date":"2020-03-06","close":13978.5732},{"date":"2020-03-09","close":13978.5732},{"date":"2020-03-10","close":12508.7236},{"date":"2020-03-11","close":11728.8027},{"date":"2020-03-12","close":11728.8027},{"date":"2020-03-13","close":10828.8955},{"date":"2020-03-16","close":10378.9414},{"date":"2020-03-17","close":10318.9463},{"date":"2020-03-18","close":10318.9463},{"date":"2020-03-19","close":9928.9873},{"date":"2020-03-20","close":9659.0146},{"date":"2020-03-23","close":8549.1279},{"date":"2020-03-24","close":9179.0625},{"date":"2020-03-25","close":9689.0117},{"date":"2020-03-26","close":9509.0303},{"date":"2020-03-27","close":9599.0205},{"date":"2020-03-30","close":10498.9297},{"date":"2020-03-31","close":10828.8955},{"date":"2020-04-01","close":10618.917},{"date":"2020-04-02","close":10498.9297},{"date":"2020-04-03","close":10348.9443},{"date":"2020-04-06","close":10738.9043},{"date":"2020-04-07","close":11098.8682},{"date":"2020-04-08","close":11158.8623},{"date":"2020-04-09","close":11308.8457},{"date":"2020-04-10","close":11338.8438},{"date":"2020-04-13","close":11098.8682},{"date":"2020-04-14","close":11128.8643},{"date":"2020-04-16","close":11128.8643},{"date":"2020-04-17","close":11608.8145},{"date":"2020-04-20","close":11488.8271},{"date":"2020-04-21","close":11338.8438},{"date":"2020-04-22","close":11248.8516},{"date":"2020-04-23","close":11308.8457},{"date":"2020-04-24","close":11368.8398},{"date":"2020-04-27","close":11578.8203},{"date":"2020-04-28","close":11608.8145},{"date":"2020-04-29","close":11908.7852},{"date":"2020-05-04","close":11878.7881},{"date":"2020-05-06","close":11908.7852},{"date":"2020-05-07","close":12178.7568},{"date":"2020-05-08","close":12358.7402},{"date":"2020-05-11","close":12448.7305},{"date":"2020-05-12","close":12298.7451},{"date":"2020-05-13","close":12298.7451},{"date":"2020-05-14","close":12238.751},{"date":"2020-05-15","close":12238.751},{"date":"2020-05-18","close":12178.7568},{"date":"2020-05-19","close":12148.7607},{"date":"2020-05-20","close":12118.7627},{"date":"2020-05-21","close":12388.7363},{"date":"2020-05-22","close":12178.7568},{"date":"2020-05-25","close":12118.7627},{"date":"2020-05-26","close":12118.7627},{"date":"2020-05-27","close":12118.7627},{"date":"2020-05-28","close":11998.7764},{"date":"2020-05-29","close":11878.7881},{"date":"2020-06-01","close":12058.7686},{"date":"2020-06-02","close":12298.7451},{"date":"2020-06-03","close":12268.7471},{"date":"2020-06-04","close":12328.7432},{"date":"2020-06-05","close":12268.7471},{"date":"2020-06-08","close":12298.7451},{"date":"2020-06-09","close":12298.7451},{"date":"2020-06-10","close":12298.7451},{"date":"2020-06-11","close":12088.7656},{"date":"2020-06-12","close":12058.7686},{"date":"2020-06-15","close":11308.8457},{"date":"2020-06-16","close":11458.8301},{"date":"2020-06-17","close":11698.8057},{"date":"2020-06-18","close":11728.8027},{"date":"2020-06-19","close":11758.7998},{"date":"2020-06-22","close":11788.7969},{"date":"2020-06-23","close":11698.8057},{"date":"2020-06-24","close":11608.8145},{"date":"2020-06-25","close":11758.7998},{"date":"2020-06-26","close":11668.8096},{"date":"2020-06-29","close":11458.8301},{"date":"2020-06-30","close":11368.8398},{"date":"2020-07-01","close":11338.8438},{"date":"2020-07-02","close":11278.8486},{"date":"2020-07-03","close":11668.8096},{"date":"2020-07-06","close":11698.8057},{"date":"2020-07-07","close":11638.8105},{"date":"2020-07-08","close":11638.8105},{"date":"2020-07-09","close":11548.8232},{"date":"2020-07-10","close":11458.8301},{"date":"2020-07-13","close":11548.8232},{"date":"2020-07-14","close":11668.8096},{"date":"2020-07-15","close":11668.8096},{"date":"2020-07-16","close":11608.8145},{"date":"2020-07-17","close":11548.8232},{"date":"2020-07-20","close":11368.8398},{"date":"2020-07-21","close":11458.8301},{"date":"2020-07-22","close":12448.7305},{"date":"2020-07-23","close":12898.6846},{"date":"2020-07-24","close":12898.6846},{"date":"2020-07-27","close":12838.6875},{"date":"2020-07-28","close":12448.7305},{"date":"2020-07-29","close":12118.7627},{"date":"2020-07-30","close":12448.7305},{"date":"2020-07-31","close":12238.751},{"date":"2020-08-03","close":12178.7568},{"date":"2020-08-04","close":12238.751},{"date":"2020-08-05","close":12208.7529},{"date":"2020-08-06","close":12178.7568},{"date":"2020-08-07","close":12718.7021},{"date":"2020-08-10","close":12928.6807},{"date":"2020-08-11","close":12898.6846},{"date":"2020-08-12","close":13798.5908},{"date":"2020-08-13","close":14488.5215},{"date":"2020-08-14","close":13198.6533},{"date":"2020-08-18","close":12358.7402},{"date":"2020-08-19","close":12298.7451},{"date":"2020-08-20","close":11818.7949},{"date":"2020-08-21","close":12268.7471},{"date":"2020-08-24","close":12418.7314},{"date":"2020-08-25","close":13288.6436},{"date":"2020-08-26","close":13558.6162},{"date":"2020-08-27","close":13318.6416},{"date":"2020-08-28","close":13168.6562},{"date":"2020-08-31","close":13138.6602},{"date":"2020-09-01","close":13018.6719},{"date":"2020-09-02","close":13318.6416},{"date":"2020-09-03","close":13378.6357},{"date":"2020-09-04","close":13318.6416},{"date":"2020-09-07","close":15208.4482},{"date":"2020-09-08","close":14428.5283},{"date":"2020-09-09","close":14668.5049},{"date":"2020-09-10","close":15358.4307},{"date":"2020-09-11","close":15178.4541},{"date":"2020-09-14","close":14998.4717},{"date":"2020-09-15","close":14638.5049},{"date":"2020-09-16","close":14968.4756},{"date":"2020-09-17","close":14728.4961},{"date":"2020-09-18","close":14308.5381},{"date":"2020-09-21","close":13738.5986},{"date":"2020-09-22","close":13258.6465},{"date":"2020-09-23","close":13828.5879},{"date":"2020-09-24","close":13498.6221},{"date":"2020-09-25","close":13588.6123},{"date":"2020-09-28","close":13738.5986},{"date":"2020-09-29","close":13738.5986},{"date":"2020-10-05","close":14008.5703},{"date":"2020-10-06","close":14008.5703},{"date":"2020-10-07","close":14308.5381},{"date":"2020-10-08","close":14098.5596},{"date":"2020-10-12","close":14038.5664},{"date":"2020-10-13","close":13948.5781},{"date":"2020-10-14","close":13768.5947},{"date":"2020-10-15","close":13588.6123},{"date":"2020-10-16","close":13498.6221},{"date":"2020-10-19","close":13438.6289},{"date":"2020-10-20","close":13438.6289},{"date":"2020-10-21","close":13588.6123},{"date":"2020-10-22","close":13498.6221},{"date":"2020-10-23","close":13378.6357},{"date":"2020-10-26","close":13198.6533},{"date":"2020-10-27","close":13198.6533},{"date":"2020-10-28","close":13228.6504},{"date":"2020-10-29","close":13198.6533},{"date":"2020-10-30","close":13048.6699},{"date":"2020-11-02","close":13258.6465},{"date":"2020-11-03","close":13408.6318},{"date":"2020-11-04","close":13408.6318},{"date":"2020-11-05","close":13588.6123},{"date":"2020-11-06","close":13468.625},{"date":"2020-11-09","close":13738.5986},{"date":"2020-11-10","close":14158.5557},{"date":"2020-11-11","close":14098.5596},{"date":"2020-11-12","close":14128.5586},{"date":"2020-11-13","close":14368.5361},{"date":"2020-11-16","close":13528.6201},{"date":"2020-11-17","close":13768.5947},{"date":"2020-11-18","close":13498.6221},{"date":"2020-11-19","close":13498.6221},{"date":"2020-11-20","close":13588.6123},{"date":"2020-11-23","close":13438.6289},{"date":"2020-11-24","close":13498.6221},{"date":"2020-11-25","close":13378.6357},{"date":"2020-11-26","close":13198.6533},{"date":"2020-11-27","close":13468.625},{"date":"2020-11-30","close":13408.6318},{"date":"2020-12-01","close":13288.6436},{"date":"2020-12-02","close":13198.6533},{"date":"2020-12-03","close":13228.6504},{"date":"2020-12-04","close":13078.668},{"date":"2020-12-07","close":12808.6943},{"date":"2020-12-08","close":12688.7051},{"date":"2020-12-09","close":12778.6973},{"date":"2020-12-10","close":12718.7021},{"date":"2020-12-11","close":12898.6846},{"date":"2020-12-14","close":12868.6855},{"date":"2020-12-15","close":12748.7002},{"date":"2020-12-16","close":12928.6807},{"date":"2020-12-17","close":12928.6807},{"date":"2020-12-18","close":12988.6748},{"date":"2020-12-21","close":13108.6631},{"date":"2020-12-22","close":12898.6846},{"date":"2020-12-23","close":12868.6855},{"date":"2020-12-24","close":13198.6533},{"date":"2020-12-28","close":13348.6367},{"date":"2020-12-29","close":13599.9062},{"date":"2020-12-30","close":13631.3154},{"date":"2021-01-04","close":13505.6787},{"date":"2021-01-05","close":13411.4551},{"date":"2021-01-06","close":13317.2285},{"date":"2021-01-07","close":13285.8223},{"date":"2021-01-08","close":13128.7803},{"date":"2021-01-11","close":12751.875},{"date":"2021-01-12","close":12594.833},{"date":"2021-01-13","close":12751.875},{"date":"2021-01-14","close":12751.875},{"date":"2021-01-15","close":12657.6494},{"date":"2021-01-18","close":12312.1562},{"date":"2021-01-19","close":12689.0596},{"date":"2021-01-20","close":12720.4668},{"date":"2021-01-21","close":12720.4668},{"date":"2021-01-22","close":12877.5098},{"date":"2021-01-25","close":12877.5098},{"date":"2021-01-26","close":12657.6494},{"date":"2021-01-27","close":12594.833},{"date":"2021-01-28","close":12343.5635},{"date":"2021-01-29","close":12029.4785},{"date":"2021-02-01","close":12343.5635},{"date":"2021-02-02","close":12689.0596},{"date":"2021-02-03","close":12689.0596},{"date":"2021-02-04","close":12626.2412},{"date":"2021-02-05","close":12406.3809},{"date":"2021-02-08","close":12437.79},{"date":"2021-02-09","close":12532.0156},{"date":"2021-02-10","close":12500.6064},{"date":"2021-02-15","close":12657.6494},{"date":"2021-02-16","close":12689.0596},{"date":"2021-02-17","close":12751.875},{"date":"2021-02-18","close":12626.2412},{"date":"2021-02-19","close":12563.4229},{"date":"2021-02-22","close":12437.79},{"date":"2021-02-23","close":12280.748},{"date":"2021-02-24","close":11998.0684},{"date":"2021-02-25","close":12217.9297},{"date":"2021-02-26","close":11998.0684},{"date":"2021-03-02","close":12029.4785},{"date":"2021-03-03","close":12092.2979},{"date":"2021-03-04","close":12092.2979},{"date":"2021-03-05","close":12092.2979},{"date":"2021-03-08","close":12155.1113},{"date":"2021-03-09","close":12186.5225},{"date":"2021-03-10","close":12532.0156},{"date":"2021-03-11","close":12689.0596},{"date":"2021-03-12","close":12720.4668},{"date":"2021-03-15","close":12720.4668},{"date":"2021-03-16","close":13788.3564},{"date":"2021-03-17","close":13694.1309},{"date":"2021-03-18","close":13631.3154},{"date":"2021-03-19","close":14008.2168},{"date":"2021-03-22","close":14196.6699},{"date":"2021-03-23","close":14133.8535},{"date":"2021-03-24","close":14165.2607},{"date":"2021-03-25","close":14008.2168},{"date":"2021-03-26","close":14039.627},{"date":"2021-03-29","close":13348.6387},{"date":"2021-03-30","close":13380.0469},{"date":"2021-03-31","close":13411.4551},{"date":"2021-04-01","close":13474.2715},{"date":"2021-04-02","close":13537.0898},{"date":"2021-04-05","close":13568.4971},{"date":"2021-04-06","close":13568.4971},{"date":"2021-04-07","close":13537.0898},{"date":"2021-04-08","close":13442.8643},{"date":"2021-04-09","close":13380.0469},{"date":"2021-04-12","close":13505.6787},{"date":"2021-04-13","close":13348.6387},{"date":"2021-04-14","close":13380.0469},{"date":"2021-04-15","close":13348.6387},{"date":"2021-04-16","close":13411.4551},{"date":"2021-04-19","close":13442.8643},{"date":"2021-04-20","close":13348.6387},{"date":"2021-04-21","close":13003.1436},{"date":"2021-04-22","close":12971.7334},{"date":"2021-04-23","close":12908.9199},{"date":"2021-04-26","close":12971.7334},{"date":"2021-04-27","close":13003.1436},{"date":"2021-04-28","close":12814.6904},{"date":"2021-04-29","close":12783.2832},{"date":"2021-04-30","close":12689.0596},{"date":"2021-05-03","close":12940.3271},{"date":"2021-05-04","close":13662.7227},{"date":"2021-05-06","close":13537.0898},{"date":"2021-05-07","close":13380.0469},{"date":"2021-05-10","close":13442.8643},{"date":"2021-05-11","close":13537.0898},{"date":"2021-05-12","close":13380.0469},{"date":"2021-05-13","close":13160.1875},{"date":"2021-05-14","close":13128.7803},{"date":"2021-05-17","close":13348.6387},{"date":"2021-05-18","close":13097.3701},{"date":"2021-05-20","close":12940.3271},{"date":"2021-05-21","close":12877.5098},{"date":"2021-05-24","close":12751.875},{"date":"2021-05-25","close":13442.8643},{"date":"2021-05-26","close":13034.5518},{"date":"2021-05-27","close":13003.1436},{"date":"2021-05-28","close":13003.1436},{"date":"2021-05-31","close":12940.3271},{"date":"2021-06-01","close":12971.7334},{"date":"2021-06-02","close":13065.9609},{"date":"2021-06-03","close":13034.5518},{"date":"2021-06-04","close":12940.3271},{"date":"2021-06-07","close":13003.1436},{"date":"2021-06-08","close":13065.9609},{"date":"2021-06-09","close":12846.1006},{"date":"2021-06-10","close":12971.7334},{"date":"2021-06-11","close":13065.9609},{"date":"2021-06-14","close":13065.9609},{"date":"2021-06-15","close":13034.5518},{"date":"2021-06-16","close":13662.7227},{"date":"2021-06-17","close":13631.3154},{"date":"2021-06-18","close":13945.4014},{"date":"2021-06-21","close":14699.2051},{"date":"2021-06-22","close":14510.7539},{"date":"2021-06-23","close":14353.7129},{"date":"2021-06-24","close":15390.1934},{"date":"2021-06-25","close":15201.7441},{"date":"2021-06-28","close":14762.0244},{"date":"2021-06-29","close":15735.6885},{"date":"2021-06-30","close":16018.3691},{"date":"2021-07-01","close":16301.042},{"date":"2021-07-02","close":16018.3691},{"date":"2021-07-05","close":15767.0977},{"date":"2021-07-06","close":15327.3779},{"date":"2021-07-07","close":15453.0117},{"date":"2021-07-08","close":15390.1934},{"date":"2021-07-09","close":15138.9248},{"date":"2021-07-12","close":15390.1934},{"date":"2021-07-13","close":15484.4209},{"date":"2021-07-14","close":15515.8291},{"date":"2021-07-15","close":15421.6025},{"date":"2021-07-16","close":15170.3359},{"date":"2021-07-19","close":14856.249},{"date":"2021-07-20","close":14699.2051},{"date":"2021-07-21","close":14416.5293},{"date":"2021-07-22","close":14133.8535},{"date":"2021-07-23","close":14228.0762},{"date":"2021-07-26","close":14793.4326},{"date":"2021-07-27","close":14919.0664},{"date":"2021-07-28","close":14856.249},{"date":"2021-07-29","close":14887.6553},{"date":"2021-07-30","close":14604.9795},{"date":"2021-08-02","close":14510.7539},{"date":"2021-08-03","close":14259.4863},{"date":"2021-08-04","close":14636.3887},{"date":"2021-08-05","close":14573.5732},{"date":"2021-08-06","close":14730.6133},{"date":"2021-08-09","close":14385.1211},{"date":"2021-08-10","close":14228.0762},{"date":"2021-08-11","close":14793.4326},{"date":"2021-08-12","close":14510.7539},{"date":"2021-08-13","close":14259.4863},{"date":"2021-08-17","close":13411.4551},{"date":"2021-08-18","close":13380.0469},{"date":"2021-08-19","close":12783.2832},{"date":"2021-08-20","close":12437.79},{"date":"2021-08-23","close":12469.1973},{"date":"2021-08-24","close":12720.4668},{"date":"2021-08-25","close":12469.1973},{"date":"2021-08-26","close":12469.1973},{"date":"2021-08-27","close":12626.2412},{"date":"2021-08-30","close":13065.9609},{"date":"2021-08-31","close":13003.1436},{"date":"2021-09-01","close":13097.3701},{"date":"2021-09-02","close":13128.7803},{"date":"2021-09-03","close":12971.7334},{"date":"2021-09-06","close":12877.5098},{"date":"2021-09-07","close":13034.5518},{"date":"2021-09-08","close":12877.5098},{"date":"2021-09-09","close":12908.9199},{"date":"2021-09-10","close":13065.9609},{"date":"2021-09-13","close":12971.7334},{"date":"2021-09-14","close":13034.5518},{"date":"2021-09-15","close":12908.9199},{"date":"2021-09-16","close":12689.0596},{"date":"2021-09-17","close":12814.6904},{"date":"2021-09-23","close":12783.2832},{"date":"2021-09-24","close":12720.4668},{"date":"2021-09-27","close":12846.1006},{"date":"2021-09-28","close":13317.2285},{"date":"2021-09-29","close":13003.1436},{"date":"2021-09-30","close":13191.5938},{"date":"2021-10-01","close":13097.3701},{"date":"2021-10-05","close":12720.4668},{"date":"2021-10-06","close":12532.0156},{"date":"2021-10-07","close":12594.833},{"date":"2021-10-08","close":12532.0156},{"date":"2021-10-12","close":12469.1973},{"date":"2021-10-13","close":12594.833},{"date":"2021-10-14","close":13034.5518},{"date":"2021-10-15","close":13034.5518},{"date":"2021-10-18","close":12971.7334},{"date":"2021-10-19","close":12971.7334},{"date":"2021-10-20","close":13034.5518},{"date":"2021-10-21","close":13065.9609},{"date":"2021-10-22","close":13097.3701},{"date":"2021-10-25","close":13191.5938},{"date":"2021-10-26","close":13223.0029},{"date":"2021-10-27","close":12971.7334},{"date":"2021-10-28","close":13097.3701},{"date":"2021-10-29","close":13160.1875},{"date":"2021-11-01","close":12846.1006},{"date":"2021-11-02","close":12846.1006},{"date":"2021-11-03","close":12814.6904},{"date":"2021-11-04","close":12908.9199},{"date":"2021-11-05","close":12689.0596},{"date":"2021-11-08","close":13003.1436},{"date":"2021-11-09","close":12814.6904},{"date":"2021-11-10","close":12783.2832},{"date":"2021-11-11","close":12626.2412},{"date":"2021-11-12","close":12689.0596},{"date":"2021-11-15","close":13128.7803},{"date":"2021-11-16","close":13003.1436},{"date":"2021-11-17","close":12846.1006},{"date":"2021-11-18","close":12751.875},{"date":"2021-11-19","close":12814.6904},{"date":"2021-11-22","close":12814.6904},{"date":"2021-11-23","close":12846.1006},{"date":"2021-11-24","close":12814.6904},{"date":"2021-11-25","close":12751.875},{"date":"2021-11-26","close":12657.6494},{"date":"2021-11-29","close":12500.6064},{"date":"2021-11-30","close":12217.9297},{"date":"2021-12-01","close":12406.3809},{"date":"2021-12-02","close":12374.9727},{"date":"2021-12-03","close":12751.875},{"date":"2021-12-06","close":12783.2832},{"date":"2021-12-07","close":12908.9199},{"date":"2021-12-08","close":12940.3271},{"date":"2021-12-09","close":13034.5518},{"date":"2021-12-10","close":13160.1875},{"date":"2021-12-13","close":13223.0029},{"date":"2021-12-14","close":13191.5938},{"date":"2021-12-15","close":13191.5938},{"date":"2021-12-16","close":13254.4121},{"date":"2021-12-17","close":13160.1875},{"date":"2021-12-20","close":13128.7803},{"date":"2021-12-21","close":13191.5938},{"date":"2021-12-22","close":13191.5938},{"date":"2021-12-23","close":13223.0029},{"date":"2021-12-24","close":13442.8643},{"date":"2021-12-27","close":13317.2285},{"date":"2021-12-28","close":13568.4971},{"date":"2021-12-29","close":13897.8301},{"date":"2021-12-30","close":13766.0977},{"date":"2022-01-03","close":20400.0},{"date":"2022-01-04","close":13436.7646},{"date":"2022-01-05","close":13700.2305},{"date":"2022-01-06","close":13436.7646},{"date":"2022-01-07","close":13601.4307},{"date":"2022-01-10","close":13469.6982},{"date":"2022-01-11","close":13370.8984},{"date":"2022-01-12","close":13337.9648},{"date":"2022-01-13","close":13436.7646},{"date":"2022-01-14","close":13370.8984},{"date":"2022-01-17","close":13305.0303},{"date":"2022-01-18","close":13140.3662},{"date":"2022-01-19","close":13140.3662},{"date":"2022-01-20","close":13008.6328},{"date":"2022-01-21","close":12942.7666},{"date":"2022-01-24","close":12876.8994},{"date":"2022-01-25","close":12514.6338},{"date":"2022-01-26","close":12514.6338},{"date":"2022-01-27","close":11790.1035},{"date":"2022-01-28","close":12119.4355},{"date":"2022-02-03","close":12185.3008},{"date":"2022-02-04","close":12382.9004},{"date":"2022-02-07","close":12317.0352},{"date":"2022-02-08","close":12317.0352},{"date":"2022-02-09","close":12317.0352},{"date":"2022-02-10","close":12251.167},{"date":"2022-02-11","close":12218.2354},{"date":"2022-02-14","close":12185.3008},{"date":"2022-02-15","close":11987.7002},{"date":"2022-02-16","close":13305.0303},{"date":"2022-02-17","close":13140.3662},{"date":"2022-02-18","close":13337.9648},{"date":"2022-02-21","close":13667.2969},{"date":"2022-02-22","close":13667.2969},{"date":"2022-02-23","close":14556.4951},{"date":"2022-02-24","close":14128.3623},{"date":"2022-02-25","close":14194.2295},{"date":"2022-02-28","close":14194.2295},{"date":"2022-03-02","close":14128.3623},{"date":"2022-03-03","close":14556.4951},{"date":"2022-03-04","close":14556.4951},{"date":"2022-03-07","close":14260.0977},{"date":"2022-03-08","close":14490.6299},{"date":"2022-03-10","close":14490.6299},{"date":"2022-03-11","close":14556.4951},{"date":"2022-03-14","close":14325.9619},{"date":"2022-03-15","close":14325.9619},{"date":"2022-03-16","close":14325.9619},{"date":"2022-03-17","close":14325.9619},{"date":"2022-03-18","close":14358.8955},{"date":"2022-03-21","close":14358.8955},{"date":"2022-03-22","close":14293.0283},{"date":"2022-03-23","close":14260.0977},{"date":"2022-03-24","close":14227.1631},{"date":"2022-03-25","close":13864.8975},{"date":"2022-03-28","close":13897.8301},{"date":"2022-03-29","close":14029.5635},{"date":"2022-03-30","close":13996.6309},{"date":"2022-03-31","close":13996.6309},{"date":"2022-04-01","close":14062.498},{"date":"2022-04-04","close":14358.8955},{"date":"2022-04-05","close":14325.9619},{"date":"2022-04-06","close":13930.7627},{"date":"2022-04-07","close":13700.2305},{"date":"2022-04-08","close":13634.3672},{"date":"2022-04-11","close":13634.3672},{"date":"2022-04-12","close":13502.6299},{"date":"2022-04-13","close":13667.2969},{"date":"2022-04-14","close":13634.3672},{"date":"2022-04-15","close":13601.4307},{"date":"2022-04-18","close":13601.4307},{"date":"2022-04-19","close":13667.2969},{"date":"2022-04-20","close":13930.7627},{"date":"2022-04-21","close":14128.3623},{"date":"2022-04-22","close":14029.5635},{"date":"2022-04-25","close":13799.0312},{"date":"2022-04-26","close":13601.4307},{"date":"2022-04-27","close":13469.6982},{"date":"2022-04-28","close":13305.0303},{"date":"2022-04-29","close":13502.6299},{"date":"2022-05-02","close":13535.5654},{"date":"2022-05-03","close":13700.2305},{"date":"2022-05-04","close":13601.4307},{"date":"2022-05-06","close":13667.2969},{"date":"2022-05-09","close":20550.0},{"date":"2022-05-10","close":13370.8984},{"date":"2022-05-11","close":13469.6982},{"date":"2022-05-12","close":13173.2988},{"date":"2022-05-13","close":13107.4336},{"date":"2022-05-16","close":13140.3662},{"date":"2022-05-17","close":13173.2988},{"date":"2022-05-18","close":13041.5664},{"date":"2022-05-19","close":12811.0342},{"date":"2022-05-20","close":13008.6328},{"date":"2022-05-23","close":12843.9678},{"date":"2022-05-24","close":12745.166},{"date":"2022-05-25","close":12942.7666},{"date":"2022-05-26","close":13140.3662},{"date":"2022-05-27","close":13107.4336},{"date":"2022-05-30","close":13107.4336},{"date":"2022-05-31","close":13041.5664},{"date":"2022-06-02","close":12778.0977},{"date":"2022-06-03","close":12876.8994},{"date":"2022-06-07","close":12778.0977},{"date":"2022-06-08","close":12778.0977},{"date":"2022-06-09","close":12778.0977},{"date":"2022-06-10","close":12778.0977},{"date":"2022-06-13","close":12481.7012},{"date":"2022-06-14","close":12382.9004},{"date":"2022-06-15","close":12448.7676},{"date":"2022-06-16","close":12349.9668},{"date":"2022-06-17","close":12185.3008},{"date":"2022-06-20","close":11954.7686},{"date":"2022-06-21","close":11987.7002},{"date":"2022-06-22","close":11592.502},{"date":"2022-06-23","close":11460.7705},{"date":"2022-06-24","close":11757.1689},{"date":"2022-06-27","close":11691.3027},{"date":"2022-06-28","close":11855.9707},{"date":"2022-06-29","close":11823.0352},{"date":"2022-06-30","close":11790.1035},{"date":"2022-07-01","close":11757.1689},{"date":"2022-07-04","close":11757.1689},{"date":"2022-07-05","close":11691.3027},{"date":"2022-07-06","close":11658.3701},{"date":"2022-07-07","close":11691.3027},{"date":"2022-07-08","close":11757.1689},{"date":"2022-07-11","close":11790.1035},{"date":"2022-07-12","close":11658.3701},{"date":"2022-07-13","close":11658.3701},{"date":"2022-07-14","close":11625.4365},{"date":"2022-07-15","close":11625.4365},{"date":"2022-07-18","close":11855.9707},{"date":"2022-07-19","close":11724.2354},{"date":"2022-07-20","close":11757.1689},{"date":"2022-07-21","close":12020.6357},{"date":"2022-07-22","close":12119.4355},{"date":"2022-07-25","close":12218.2354},{"date":"2022-07-26","close":12448.7676},{"date":"2022-07-27","close":12448.7676},{"date":"2022-07-28","close":12481.7012},{"date":"2022-07-29","close":12745.166},{"date":"2022-08-01","close":12679.3008},{"date":"2022-08-02","close":12547.5664},{"date":"2022-08-03","close":12514.6338},{"date":"2022-08-04","close":12514.6338},{"date":"2022-08-05","close":12646.3672},{"date":"2022-08-08","close":12646.3672},{"date":"2022-08-09","close":12580.5},{"date":"2022-08-10","close":12448.7676},{"date":"2022-08-11","close":12448.7676},{"date":"2022-08-12","close":12547.5664},{"date":"2022-08-16","close":12284.1006},{"date":"2022-08-17","close":12185.3008},{"date":"2022-08-18","close":11954.7686},{"date":"2022-08-19","close":12053.5693},{"date":"2022-08-22","close":11987.7002},{"date":"2022-08-23","close":11757.1689},{"date":"2022-08-24","close":11987.7002},{"date":"2022-08-25","close":12086.5029},{"date":"2022-08-26","close":12218.2354},{"date":"2022-08-29","close":11855.9707},{"date":"2022-08-30","close":12086.5029},{"date":"2022-08-31","close":12284.1006},{"date":"2022-09-01","close":12349.9668},{"date":"2022-09-02","close":12119.4355},{"date":"2022-09-05","close":12218.2354},{"date":"2022-09-06","close":12251.167},{"date":"2022-09-07","close":12284.1006},{"date":"2022-09-08","close":12251.167},{"date":"2022-09-13","close":12152.3682},{"date":"2022-09-14","close":12185.3008},{"date":"2022-09-15","close":12218.2354},{"date":"2022-09-16","close":12152.3682},{"date":"2022-09-19","close":12284.1006},{"date":"2022-09-20","close":12481.7012},{"date":"2022-09-21","close":12646.3672},{"date":"2022-09-22","close":12613.4346},{"date":"2022-09-23","close":12185.3008},{"date":"2022-09-26","close":11954.7686},{"date":"2022-09-27","close":11724.2354},{"date":"2022-09-28","close":11263.1699},{"date":"2022-09-29","close":11460.7705},{"date":"2022-09-30","close":11197.3047},{"date":"2022-10-04","close":11329.0371},{"date":"2022-10-05","close":11361.9707},{"date":"2022-10-06","close":11625.4365},{"date":"2022-10-07","close":11757.1689},{"date":"2022-10-11","close":11361.9707},{"date":"2022-10-12","close":10999.7041},{"date":"2022-10-13","close":10736.2393},{"date":"2022-10-14","close":11361.9707},{"date":"2022-10-17","close":11296.1045},{"date":"2022-10-18","close":11427.8369},{"date":"2022-10-19","close":11230.2373},{"date":"2022-10-20","close":11032.6377},{"date":"2022-10-21","close":11098.5039},{"date":"2022-10-24","close":11230.2373},{"date":"2022-10-25","close":11164.3701},{"date":"2022-10-26","close":11164.3701},{"date":"2022-10-27","close":11197.3047},{"date":"2022-10-28","close":11197.3047},{"date":"2022-10-31","close":11065.5713},{"date":"2022-11-01","close":11131.4375},{"date":"2022-11-02","close":11855.9707},{"date":"2022-11-03","close":11855.9707},{"date":"2022-11-04","close":11987.7002},{"date":"2022-11-07","close":12185.3008},{"date":"2022-11-08","close":12448.7676},{"date":"2022-11-09","close":12811.0342},{"date":"2022-11-10","close":12811.0342},{"date":"2022-11-11","close":12547.5664},{"date":"2022-11-14","close":12547.5664},{"date":"2022-11-15","close":12679.3008},{"date":"2022-11-16","close":12712.2324},{"date":"2022-11-17","close":12712.2324},{"date":"2022-11-18","close":12778.0977},{"date":"2022-11-21","close":12778.0977},{"date":"2022-11-22","close":12778.0977},{"date":"2022-11-23","close":12745.166},{"date":"2022-11-24","close":12811.0342},{"date":"2022-11-25","close":12778.0977},{"date":"2022-11-28","close":12811.0342},{"date":"2022-11-29","close":12843.9678},{"date":"2022-11-30","close":12876.8994},{"date":"2022-12-01","close":12909.834},{"date":"2022-12-02","close":12975.6992},{"date":"2022-12-05","close":13272.0977},{"date":"2022-12-06","close":13206.2334},{"date":"2022-12-07","close":13041.5664},{"date":"2022-12-08","close":13074.499},{"date":"2022-12-09","close":13173.2988},{"date":"2022-12-12","close":13173.2988},{"date":"2022-12-13","close":13074.499},{"date":"2022-12-14","close":12811.0342},{"date":"2022-12-15","close":12843.9678},{"date":"2022-12-16","close":12712.2324},{"date":"2022-12-19","close":12942.7666},{"date":"2022-12-20","close":12811.0342},{"date":"2022-12-21","close":12876.8994},{"date":"2022-12-22","close":13041.5664},{"date":"2022-12-23","close":12909.834},{"date":"2022-12-26","close":12942.7666},{"date":"2022-12-27","close":13074.499},{"date":"2022-12-28","close":13110.125},{"date":"2022-12-29","close":12682.6211},{"date":"2023-01-02","close":12468.8682},{"date":"2023-01-03","close":12361.9932},{"date":"2023-01-04","close":12540.1182},{"date":"2023-01-05","close":12148.2412},{"date":"2023-01-06","close":12290.7412},{"date":"2023-01-09","close":12504.4922},{"date":"2023-01-10","close":12468.8682},{"date":"2023-01-11","close":12504.4922},{"date":"2023-01-12","close":12575.7451},{"date":"2023-01-13","close":12468.8682},{"date":"2023-01-16","close":12753.8711},{"date":"2023-01-17","close":12397.6182},{"date":"2023-01-18","close":12646.9951},{"date":"2023-01-19","close":12646.9951},{"date":"2023-01-20","close":12682.6211},{"date":"2023-01-25","close":12646.9951},{"date":"2023-01-26","close":12511.6191},{"date":"2023-01-27","close":12347.7412},{"date":"2023-01-30","close":12233.7412},{"date":"2023-01-31","close":12283.6162},{"date":"2023-02-01","close":12433.2432},{"date":"2023-02-02","close":12468.8682},{"date":"2023-02-03","close":12554.3691},{"date":"2023-02-06","close":12597.1191},{"date":"2023-02-07","close":12682.6211},{"date":"2023-02-08","close":12639.8701},{"date":"2023-02-09","close":12646.9951},{"date":"2023-02-10","close":12611.3701},{"date":"2023-02-13","close":12639.8701},{"date":"2023-02-14","close":12981.875},{"date":"2023-02-15","close":12718.2461},{"date":"2023-02-16","close":12782.3721},{"date":"2023-02-17","close":12825.124},{"date":"2023-02-20","close":12810.8711},{"date":"2023-02-21","close":12825.124},{"date":"2023-02-22","close":12867.873},{"date":"2023-02-23","close":12967.6211},{"date":"2023-02-24","close":12924.875},{"date":"2023-02-27","close":12924.875},{"date":"2023-02-28","close":12924.875},{"date":"2023-03-02","close":12882.123},{"date":"2023-03-03","close":12960.498},{"date":"2023-03-06","close":12825.124},{"date":"2023-03-07","close":13145.75},{"date":"2023-03-08","close":13323.877},{"date":"2023-03-09","close":13580.3779},{"date":"2023-03-10","close":13544.7549},{"date":"2023-03-13","close":13509.1289},{"date":"2023-03-14","close":13252.626},{"date":"2023-03-15","close":13395.127},{"date":"2023-03-16","close":13252.626},{"date":"2023-03-17","close":13238.375},{"date":"2023-03-20","close":13302.501},{"date":"2023-03-21","close":13274.002},{"date":"2023-03-22","close":13245.5},{"date":"2023-03-23","close":13181.374},{"date":"2023-03-24","close":13281.126},{"date":"2023-03-27","close":13202.751},{"date":"2023-03-28","close":13238.375},{"date":"2023-03-29","close":13266.877},{"date":"2023-03-30","close":13209.877},{"date":"2023-03-31","close":13167.126},{"date":"2023-04-03","close":13081.624},{"date":"2023-04-04","close":13110.125},{"date":"2023-04-05","close":13103.0},{"date":"2023-04-06","close":12931.998},{"date":"2023-04-07","close":12939.124},{"date":"2023-04-10","close":12988.999},{"date":"2023-04-11","close":12988.999},{"date":"2023-04-12","close":13067.373},{"date":"2023-04-13","close":13131.5},{"date":"2023-04-14","close":13516.2539},{"date":"2023-04-17","close":13302.501},{"date":"2023-04-18","close":13302.501},{"date":"2023-04-19","close":13388.002},{"date":"2023-04-20","close":13366.627},{"date":"2023-04-21","close":13537.6279},{"date":"2023-04-24","close":13388.002},{"date":"2023-04-25","close":13316.751},{"date":"2023-04-26","close":13245.5},{"date":"2023-04-27","close":13316.751},{"date":"2023-04-28","close":13252.626},{"date":"2023-05-02","close":13359.501},{"date":"2023-05-03","close":13274.002},{"date":"2023-05-04","close":13217.002},{"date":"2023-05-08","close":13331.0029},{"date":"2023-05-09","close":13466.3779},{"date":"2023-05-10","close":13274.002},{"date":"2023-05-11","close":13516.2539},{"date":"2023-05-12","close":13338.127},{"date":"2023-05-15","close":13302.501},{"date":"2023-05-16","close":13167.126},{"date":"2023-05-17","close":13224.126},{"date":"2023-05-18","close":13259.752},{"date":"2023-05-19","close":13266.877},{"date":"2023-05-22","close":13167.126},{"date":"2023-05-23","close":13159.999},{"date":"2023-05-24","close":13131.5},{"date":"2023-05-25","close":13245.5},{"date":"2023-05-26","close":13202.751},{"date":"2023-05-30","close":13195.626},{"date":"2023-05-31","close":13195.626},{"date":"2023-06-01","close":13110.125},{"date":"2023-06-02","close":13117.25},{"date":"2023-06-05","close":13088.75},{"date":"2023-06-07","close":13095.876},{"date":"2023-06-08","close":13081.624},{"date":"2023-06-09","close":13110.125},{"date":"2023-06-12","close":13103.0},{"date":"2023-06-13","close":12768.1221},{"date":"2023-06-14","close":12739.6221},{"date":"2023-06-15","close":12974.748},{"date":"2023-06-16","close":13138.625},{"date":"2023-06-19","close":13152.875},{"date":"2023-06-20","close":13195.626},{"date":"2023-06-21","close":12967.6211},{"date":"2023-06-22","close":13074.499},{"date":"2023-06-23","close":13088.75},{"date":"2023-06-26","close":13174.251},{"date":"2023-06-27","close":13302.501},{"date":"2023-06-28","close":13309.626},{"date":"2023-06-29","close":13565.8623},{"date":"2023-06-30","close":13507.2949},{"date":"2023-07-03","close":13492.6523},{"date":"2023-07-04","close":13456.0479},{"date":"2023-07-05","close":13426.7617},{"date":"2023-07-06","close":13324.2666},{"date":"2023-07-07","close":13280.3438},{"date":"2023-07-10","close":13324.2666},{"date":"2023-07-11","close":13302.3047},{"date":"2023-07-12","close":13382.8359},{"date":"2023-07-13","close":13485.3311},{"date":"2023-07-14","close":13558.541},{"date":"2023-07-17","close":13807.457},{"date":"2023-07-18","close":13814.7783},{"date":"2023-07-19","close":13829.4199},{"date":"2023-07-20","close":13829.4199},{"date":"2023-07-21","close":13712.2832},{"date":"2023-07-24","close":13704.9609},{"date":"2023-07-25","close":13565.8623},{"date":"2023-07-26","close":13133.9229},{"date":"2023-07-27","close":13229.0947},{"date":"2023-07-28","close":13251.0586},{"date":"2023-07-31","close":13251.0586},{"date":"2023-08-01","close":13316.9473},{"date":"2023-08-02","close":13309.626},{"date":"2023-08-03","close":13280.3438},{"date":"2023-08-04","close":13316.9473},{"date":"2023-08-07","close":13895.3096},{"date":"2023-08-08","close":13675.6777},{"date":"2023-08-09","close":13756.21},{"date":"2023-08-10","close":13880.668},{"date":"2023-08-11","close":14144.2217},{"date":"2023-08-14","close":14166.1875},{"date":"2023-08-16","close":13763.5303},{"date":"2023-08-17","close":13887.9883},{"date":"2023-08-18","close":13902.6289},{"date":"2023-08-21","close":13968.5195},{"date":"2023-08-22","close":14056.3711},{"date":"2023-08-23","close":14224.7549},{"date":"2023-08-24","close":14129.5811},{"date":"2023-08-25","close":14071.0137},{"date":"2023-08-28","close":14107.6191},{"date":"2023-08-29","close":14166.1875},{"date":"2023-08-30","close":14063.6914},{"date":"2023-08-31","close":14063.6914},{"date":"2023-09-01","close":13953.877},{"date":"2023-09-04","close":13939.2354},{"date":"2023-09-05","close":13785.4922},{"date":"2023-09-06","close":13895.3096},{"date":"2023-09-07","close":13866.0254},{"date":"2023-09-08","close":13880.668},{"date":"2023-09-11","close":13917.2725},{"date":"2023-09-12","close":13909.9492},{"date":"2023-09-13","close":13807.457},{"date":"2023-09-14","close":13895.3096},{"date":"2023-09-15","close":13902.6289},{"date":"2023-09-18","close":13909.9492},{"date":"2023-09-19","close":13931.9141},{"date":"2023-09-20","close":13968.5195},{"date":"2023-09-21","close":13924.5928},{"date":"2023-09-22","close":13939.2354},{"date":"2023-09-25","close":13946.5557},{"date":"2023-09-26","close":13917.2725},{"date":"2023-09-27","close":13983.1611},{"date":"2023-10-04","close":13924.5928},{"date":"2023-10-05","close":14027.0859},{"date":"2023-10-06","close":14151.5449},{"date":"2023-10-10","close":14136.9023},{"date":"2023-10-11","close":14092.9785},{"date":"2023-10-12","close":14158.8662},{"date":"2023-10-13","close":14166.1875},{"date":"2023-10-16","close":14129.5811},{"date":"2023-10-17","close":14144.2217},{"date":"2023-10-18","close":14107.6191},{"date":"2023-10-19","close":13873.3467},{"date":"2023-10-20","close":13785.4922},{"date":"2023-10-23","close":13712.2832},{"date":"2023-10-24","close":13712.2832},{"date":"2023-10-25","close":13836.7402},{"date":"2023-10-26","close":13844.0605},{"date":"2023-10-27","close":13734.2461},{"date":"2023-10-30","close":13895.3096},{"date":"2023-10-31","close":13800.1367},{"date":"2023-11-01","close":13792.8135},{"date":"2023-11-02","close":13814.7783},{"date":"2023-11-03","close":13829.4199},{"date":"2023-11-06","close":13748.8887},{"date":"2023-11-07","close":13682.999},{"date":"2023-11-08","close":13756.21},{"date":"2023-11-09","close":13792.8135},{"date":"2023-11-10","close":13719.6045},{"date":"2023-11-13","close":13748.8887},{"date":"2023-11-14","close":13748.8887},{"date":"2023-11-15","close":13873.3467},{"date":"2023-11-16","close":13909.9492},{"date":"2023-11-17","close":13931.9141},{"date":"2023-11-20","close":13953.877},{"date":"2023-11-21","close":13939.2354},{"date":"2023-11-22","close":13939.2354},{"date":"2023-11-23","close":13902.6289},{"date":"2023-11-24","close":13939.2354},{"date":"2023-11-27","close":13939.2354},{"date":"2023-11-28","close":13909.9492},{"date":"2023-11-29","close":13909.9492},{"date":"2023-11-30","close":13909.9492},{"date":"2023-12-01","close":13909.9492},{"date":"2023-12-04","close":13909.9492},{"date":"2023-12-05","close":14202.791},{"date":"2023-12-06","close":14312.6074},{"date":"2023-12-07","close":14312.6074},{"date":"2023-12-08","close":14363.8545},{"date":"2023-12-11","close":14422.4219},{"date":"2023-12-12","close":14495.6328},{"date":"2023-12-13","close":14539.5576},{"date":"2023-12-14","close":14598.1279},{"date":"2023-12-15","close":14642.0518},{"date":"2023-12-18","close":14634.7324},{"date":"2023-12-19","close":14605.4473},{"date":"2023-12-20","close":14678.6602},{"date":"2023-12-21","close":14678.6602},{"date":"2023-12-22","close":14825.0781},{"date":"2023-12-26","close":14642.0518},{"date":"2023-12-27","close":14734.5303},{"date":"2023-12-28","close":14665.1729},{"date":"2024-01-02","close":14541.8721},{"date":"2024-01-03","close":14449.3945},{"date":"2024-01-04","close":14495.6338},{"date":"2024-01-05","close":14518.752},{"date":"2024-01-08","close":14464.8076},{"date":"2024-01-09","close":14457.1006},{"date":"2024-01-10","close":14449.3945},{"date":"2024-01-11","close":14449.3945},{"date":"2024-01-12","close":14457.1006},{"date":"2024-01-15","close":14441.6885},{"date":"2024-01-16","close":14433.9824},{"date":"2024-01-17","close":14264.4414},{"date":"2024-01-18","close":14233.6162},{"date":"2024-01-19","close":14356.9199},{"date":"2024-01-22","close":14256.7354},{"date":"2024-01-23","close":14364.625},{"date":"2024-01-24","close":14295.2695},{"date":"2024-01-25","close":14364.625},{"date":"2024-01-26","close":14403.1572},{"date":"2024-01-29","close":14380.0391},{"date":"2024-01-30","close":14511.0449},{"date":"2024-01-31","close":14480.2207},{"date":"2024-02-01","close":14534.166},{"date":"2024-02-02","close":14649.7607},{"date":"2024-02-05","close":14642.0527},{"date":"2024-02-06","close":14549.5771},{"date":"2024-02-07","close":14487.9268},{"date":"2024-02-08","close":14511.0449},{"date":"2024-02-13","close":14634.3457},{"date":"2024-02-14","close":14603.5225},{"date":"2024-02-15","close":14618.9346},{"date":"2024-02-16","close":14665.1729},{"date":"2024-02-19","close":14634.3457},{"date":"2024-02-20","close":14665.1729},{"date":"2024-02-21","close":14657.4668},{"date":"2024-02-22","close":14958.0146},{"date":"2024-02-23","close":14911.7764},{"date":"2024-02-26","close":14834.7139},{"date":"2024-02-27","close":14703.7041},{"date":"2024-02-28","close":14649.7607},{"date":"2024-02-29","close":14657.4668},{"date":"2024-03-04","close":14603.5225},{"date":"2024-03-05","close":14495.6338},{"date":"2024-03-06","close":14618.9346},{"date":"2024-03-07","close":14611.2295},{"date":"2024-03-08","close":14834.7139},{"date":"2024-03-11","close":14773.0625},{"date":"2024-03-12","close":14695.998},{"date":"2024-03-13","close":14703.7041},{"date":"2024-03-14","close":14865.5371},{"date":"2024-03-15","close":14796.1807},{"date":"2024-03-18","close":15058.1953},{"date":"2024-03-19","close":15027.3721},{"date":"2024-03-20","close":14965.7217},{"date":"2024-03-21","close":14965.7217},{"date":"2024-03-22","close":15027.3721},{"date":"2024-03-25","close":15019.665},{"date":"2024-03-26","close":14958.0146},{"date":"2024-03-27","close":14911.7764},{"date":"2024-03-28","close":14857.8311},{"date":"2024-03-29","close":14788.4746},{"date":"2024-04-01","close":14919.4834},{"date":"2024-04-02","close":14765.3535},{"date":"2024-04-03","close":14688.291},{"date":"2024-04-04","close":14850.125},{"date":"2024-04-05","close":14873.2441},{"date":"2024-04-08","close":14873.2441},{"date":"2024-04-09","close":14865.5371},{"date":"2024-04-11","close":14780.7676},{"date":"2024-04-12","close":14773.0625},{"date":"2024-04-15","close":14734.5303},{"date":"2024-04-16","close":14603.5225},{"date":"2024-04-17","close":14695.998},{"date":"2024-04-18","close":14757.6494},{"date":"2024-04-19","close":14857.8311},{"date":"2024-04-22","close":14796.1807},{"date":"2024-04-23","close":14773.0625},{"date":"2024-04-24","close":14765.3535},{"date":"2024-04-25","close":14742.2363},{"date":"2024-04-26","close":14873.2441},{"date":"2024-04-29","close":15150.6729},{"date":"2024-04-30","close":15011.957},{"date":"2024-05-02","close":14950.3066},{"date":"2024-05-03","close":14927.1875},{"date":"2024-05-07","close":15682.4102},{"date":"2024-05-08","close":15643.8779},{"date":"2024-05-09","close":15366.4512},{"date":"2024-05-10","close":15489.751},{"date":"2024-05-13","close":15952.1328},{"date":"2024-05-14","close":15720.9424},{"date":"2024-05-16","close":15759.4746},{"date":"2024-05-17","close":15528.2832},{"date":"2024-05-20","close":15451.2217},{"date":"2024-05-21","close":15451.2217},{"date":"2024-05-22","close":15451.2217},{"date":"2024-05-23","close":15605.3457},{"date":"2024-05-24","close":15528.2832},{"date":"2024-05-27","close":15643.8779},{"date":"2024-05-28","close":15759.4746},{"date":"2024-05-29","close":15528.2832},{"date":"2024-05-30","close":15489.751},{"date":"2024-05-31","close":15335.626},{"date":"2024-06-03","close":15227.7354},{"date":"2024-06-04","close":15166.085},{"date":"2024-06-05","close":15181.4961},{"date":"2024-06-07","close":15189.2031},{"date":"2024-06-10","close":15250.8545},{"date":"2024-06-11","close":15220.0303},{"date":"2024-06-12","close":15181.4961},{"date":"2024-06-13","close":15142.9668},{"date":"2024-06-14","close":15158.3789},{"date":"2024-06-17","close":15150.6729},{"date":"2024-06-18","close":15181.4961},{"date":"2024-06-19","close":15281.6807},{"date":"2024-06-20","close":15320.2119},{"date":"2024-06-21","close":15358.7432},{"date":"2024-06-24","close":15320.2119},{"date":"2024-06-25","close":15397.2754},{"date":"2024-06-26","close":15397.2754},{"date":"2024-06-27","close":15523.7412},{"date":"2024-06-28","close":15515.8369},{"date":"2024-07-01","close":15531.6455},{"date":"2024-07-02","close":15492.125},{"date":"2024-07-03","close":15492.125},{"date":"2024-07-04","close":15492.125},{"date":"2024-07-05","close":15468.4131},{"date":"2024-07-08","close":15468.4131},{"date":"2024-07-09","close":15460.5068},{"date":"2024-07-10","close":15444.6992},{"date":"2024-07-11","close":15428.8926},{"date":"2024-07-12","close":15444.6992},{"date":"2024-07-15","close":15476.3174},{"date":"2024-07-16","close":15460.5068},{"date":"2024-07-17","close":15500.0293},{"date":"2024-07-18","close":15444.6992},{"date":"2024-07-19","close":15452.6035},{"date":"2024-07-22","close":15436.7969},{"date":"2024-07-23","close":15420.9873},{"date":"2024-07-24","close":15428.8926},{"date":"2024-07-25","close":15381.4668},{"date":"2024-07-26","close":15436.7969},{"date":"2024-07-29","close":15492.125},{"date":"2024-07-30","close":15492.125},{"date":"2024-07-31","close":15492.125},{"date":"2024-08-01","close":15476.3174},{"date":"2024-08-02","close":15420.9873},{"date":"2024-08-05","close":14693.8057},{"date":"2024-08-06","close":15104.8223},{"date":"2024-08-07","close":15191.7666},{"date":"2024-08-08","close":15255.0},{"date":"2024-08-09","close":15341.9473},{"date":"2024-08-12","close":15397.2734},{"date":"2024-08-13","close":15365.6582},{"date":"2024-08-14","close":15413.084},{"date":"2024-08-16","close":15373.5635},{"date":"2024-08-19","close":15318.2334},{"date":"2024-08-20","close":15286.6182},{"date":"2024-08-21","close":15318.2334},{"date":"2024-08-22","close":15286.6182},{"date":"2024-08-23","close":15286.6182},{"date":"2024-08-26","close":15286.6182},{"date":"2024-08-27","close":15278.7139},{"date":"2024-08-28","close":15294.5215},{"date":"2024-08-29","close":15255.0},{"date":"2024-08-30","close":15310.3281},{"date":"2024-09-02","close":15286.6182},{"date":"2024-09-03","close":15278.7139},{"date":"2024-09-04","close":15215.4814},{"date":"2024-09-05","close":15255.0},{"date":"2024-09-06","close":15255.0},{"date":"2024-09-09","close":15255.0},{"date":"2024-09-10","close":15326.1377},{"date":"2024-09-11","close":15207.5752},{"date":"2024-09-12","close":15357.7539},{"date":"2024-09-13","close":15444.6992},{"date":"2024-09-19","close":15500.0293},{"date":"2024-09-20","close":15800.3867},{"date":"2024-09-23","close":15847.8125},{"date":"2024-09-24","close":15808.2891},{"date":"2024-09-25","close":15776.6738},{"date":"2024-09-26","close":16322.0615},{"date":"2024-09-27","close":16361.582},{"date":"2024-09-30","close":16598.707},{"date":"2024-10-02","close":16717.2676},{"date":"2024-10-04","close":16914.8711},{"date":"2024-10-07","close":16717.2676},{"date":"2024-10-08","close":16796.3105},{"date":"2024-10-10","close":16717.2676},{"date":"2024-10-11","close":16717.2676},{"date":"2024-10-14","close":16598.707},{"date":"2024-10-15","close":16559.1855},{"date":"2024-10-16","close":16717.2676},{"date":"2024-10-17","close":16835.8281},{"date":"2024-10-18","close":16835.8281},{"date":"2024-10-21","close":16993.9121},{"date":"2024-10-22","close":17033.4336},{"date":"2024-10-23","close":17112.4746},{"date":"2024-10-24","close":17151.9941},{"date":"2024-10-25","close":17112.4746},{"date":"2024-10-28","close":17112.4746},{"date":"2024-10-29","close":17112.4746},{"date":"2024-10-30","close":17112.4746},{"date":"2024-10-31","close":17112.4746},{"date":"2024-11-01","close":17072.9551},{"date":"2024-11-04","close":17072.9551},{"date":"2024-11-05","close":17112.4746},{"date":"2024-11-06","close":17033.4336},{"date":"2024-11-07","close":16796.3105},{"date":"2024-11-08","close":16717.2676},{"date":"2024-11-11","close":16796.3105},{"date":"2024-11-12","close":16519.6641},{"date":"2024-11-13","close":16322.0615},{"date":"2024-11-14","close":16322.0615},{"date":"2024-11-15","close":16638.2266},{"date":"2024-11-18","close":16717.2676},{"date":"2024-11-19","close":16717.2676},{"date":"2024-11-20","close":16677.748},{"date":"2024-11-21","close":16519.6641},{"date":"2024-11-22","close":17033.4336},{"date":"2024-11-25","close":17507.6816},{"date":"2024-11-26","close":17942.4082},{"date":"2024-11-27","close":17981.9297},{"date":"2024-11-28","close":17942.4082},{"date":"2024-11-29","close":17823.8477},{"date":"2024-12-02","close":17942.4082},{"date":"2024-12-03","close":18100.4922},{"date":"2024-12-04","close":18021.4512},{"date":"2024-12-05","close":17823.8477},{"date":"2024-12-06","close":17705.2852},{"date":"2024-12-09","close":17310.0801},{"date":"2024-12-10","close":17665.7637},{"date":"2024-12-11","close":17665.7637},{"date":"2024-12-12","close":17863.3691},{"date":"2024-12-13","close":18179.5352},{"date":"2024-12-16","close":18179.5352},{"date":"2024-12-17","close":17902.8887},{"date":"2024-12-18","close":18100.4922},{"date":"2024-12-19","close":18140.0137},{"date":"2024-12-20","close":17981.9297},{"date":"2024-12-23","close":18021.4512},{"date":"2024-12-24","close":17507.6816},{"date":"2024-12-26","close":16914.8711},{"date":"2024-12-27","close":18091.9355},{"date":"2024-12-30","close":18004.748},{"date":"2025-01-02","close":17961.1523},{"date":"2025-01-03","close":17961.1523},{"date":"2025-01-06","close":18266.3184},{"date":"2025-01-07","close":18266.3184},{"date":"2025-01-08","close":17786.7715},{"date":"2025-01-09","close":17699.582},{"date":"2025-01-10","close":17699.582},{"date":"2025-01-13","close":17655.9863},{"date":"2025-01-14","close":17612.3906},{"date":"2025-01-15","close":18048.3418},{"date":"2025-01-16","close":17961.1523},{"date":"2025-01-17","close":18135.5312},{"date":"2025-01-20","close":17830.3672},{"date":"2025-01-21","close":17743.1758},{"date":"2025-01-22","close":17743.1758},{"date":"2025-01-23","close":17368.2578},{"date":"2025-01-24","close":17411.8535},{"date":"2025-01-31","close":17481.6074},{"date":"2025-02-03","close":17385.6973},{"date":"2025-02-04","close":17438.0098},{"date":"2025-02-05","close":17568.7969},{"date":"2025-02-06","close":17568.7969},{"date":"2025-02-07","close":17612.3906},{"date":"2025-02-10","close":17525.2012},{"date":"2025-02-11","close":17612.3906},{"date":"2025-02-12","close":17699.582},{"date":"2025-02-13","close":17699.582},{"date":"2025-02-14","close":17655.9863},{"date":"2025-02-17","close":17699.582},{"date":"2025-02-18","close":18789.457},{"date":"2025-02-19","close":19356.1934},{"date":"2025-02-20","close":20053.7129},{"date":"2025-02-21","close":19835.7383},{"date":"2025-02-24","close":19225.4082},{"date":"2025-02-25","close":19574.168},{"date":"2025-02-26","close":19617.7637},{"date":"2025-02-27","close":19574.168},{"date":"2025-02-28","close":19443.3828},{"date":"2025-03-04","close":19225.4082},{"date":"2025-03-05","close":19399.7871},{"date":"2025-03-06","close":19486.9766},{"date":"2025-03-07","close":19181.8125},{"date":"2025-03-10","close":19356.1934},{"date":"2025-03-11","close":19356.1934},{"date":"2025-03-12","close":19443.3828},{"date":"2025-03-13","close":19661.3574},{"date":"2025-03-14","close":20097.3066},{"date":"2025-03-17","close":20533.2598},{"date":"2025-03-18","close":20315.2812},{"date":"2025-03-19","close":20533.2598},{"date":"2025-03-20","close":20620.4473},{"date":"2025-03-21","close":20794.8281},{"date":"2025-03-24","close":20489.6641},{"date":"2025-03-25","close":20271.6875},{"date":"2025-03-26","close":20184.5},{"date":"2025-03-27","close":20489.6641},{"date":"2025-03-28","close":20228.0938},{"date":"2025-03-31","close":20140.9043},{"date":"2025-04-01","close":20969.209},{"date":"2025-04-02","close":20794.8281},{"date":"2025-04-03","close":20794.8281},{"date":"2025-04-04","close":20664.043},{"date":"2025-04-07","close":19835.7383},{"date":"2025-04-08","close":20010.1172},{"date":"2025-04-09","close":20010.1172},{"date":"2025-04-10","close":20358.877},{"date":"2025-04-11","close":20315.2812},{"date":"2025-04-14","close":20794.8281},{"date":"2025-04-15","close":20664.043},{"date":"2025-04-16","close":20882.0176},{"date":"2025-04-17","close":20925.6133},{"date":"2025-04-18","close":21535.9434},{"date":"2025-04-21","close":21492.3496},{"date":"2025-04-22","close":21928.2988},{"date":"2025-04-23","close":21623.1328},{"date":"2025-04-24","close":21187.1855},{"date":"2025-04-25","close":21187.1855},{"date":"2025-04-28","close":21012.8027},{"date":"2025-04-29","close":20969.209},{"date":"2025-04-30","close":21012.8027},{"date":"2025-05-02","close":21230.7793},{"date":"2025-05-07","close":20707.6387},{"date":"2025-05-08","close":20620.4473},{"date":"2025-05-09","close":20620.4473},{"date":"2025-05-12","close":20838.4238},{"date":"2025-05-13","close":21361.5625},{"date":"2025-05-14","close":21187.1855},{"date":"2025-05-15","close":23105.3652},{"date":"2025-05-16","close":26592.9668},{"date":"2025-05-19","close":30167.7578},{"date":"2025-05-20","close":33916.9336},{"date":"2025-05-21","close":31911.5625},{"date":"2025-05-22","close":31824.373},{"date":"2025-05-23","close":32347.5137},{"date":"2025-05-26","close":34134.9062},{"date":"2025-05-27","close":33524.5781},{"date":"2025-05-28","close":32434.7012},{"date":"2025-05-29","close":34876.0195},{"date":"2025-05-30","close":35224.7812},{"date":"2025-06-02","close":35747.9219},{"date":"2025-06-04","close":34963.2148},{"date":"2025-06-05","close":35529.9492},{"date":"2025-06-09","close":35965.8945},{"date":"2025-06-10","close":37578.9141},{"date":"2025-06-11","close":36314.6602},{"date":"2025-06-12","close":35573.543},{"date":"2025-06-13","close":34658.0469},{"date":"2025-06-16","close":35835.1133},{"date":"2025-06-17","close":36271.0625},{"date":"2025-06-18","close":36707.0156},{"date":"2025-06-19","close":37055.7773},{"date":"2025-06-20","close":36794.2031},{"date":"2025-06-23","close":38276.4336},{"date":"2025-06-24","close":38276.4336},{"date":"2025-06-25","close":37360.9375},{"date":"2025-06-26","close":34963.2148},{"date":"2025-06-27","close":36798.5547},{"date":"2025-06-30","close":36064.4141},{"date":"2025-07-01","close":33953.7734},{"date":"2025-07-02","close":33678.4766},{"date":"2025-07-03","close":33265.5234},{"date":"2025-07-04","close":32531.3887},{"date":"2025-07-07","close":32531.3887},{"date":"2025-07-08","close":33816.125},{"date":"2025-07-09","close":35100.8633},{"date":"2025-07-10","close":35376.1641},{"date":"2025-07-11","close":34963.2109},{"date":"2025-07-14","close":37624.4531},{"date":"2025-07-15","close":36844.4375},{"date":"2025-07-16","close":36569.1328},{"date":"2025-07-17","close":35972.6484},{"date":"2025-07-18","close":36339.7188},{"date":"2025-07-21","close":36110.3008},{"date":"2025-07-22","close":35146.75},{"date":"2025-07-23","close":35697.3516},{"date":"2025-07-24","close":35054.9805},{"date":"2025-07-25","close":35605.582},{"date":"2025-07-28","close":35697.3516},{"date":"2025-07-29","close":36064.4141},{"date":"2025-07-30","close":35100.8633},{"date":"2025-07-31","close":35605.582},{"date":"2025-08-01","close":34274.9609},{"date":"2025-08-04","close":34550.2617},{"date":"2025-08-05","close":35422.0469},{"date":"2025-08-06","close":36202.0664},{"date":"2025-08-07","close":35743.2344},{"date":"2025-08-08","close":35789.1172},{"date":"2025-08-11","close":35743.2344},{"date":"2025-08-12","close":35835.0},{"date":"2025-08-13","close":38220.9414},{"date":"2025-08-14","close":34733.7969},{"date":"2025-08-18","close":33494.9414},{"date":"2025-08-19","close":32990.2266},{"date":"2025-08-20","close":32852.5703},{"date":"2025-08-21","close":32806.6875},{"date":"2025-08-22","close":32669.0391},{"date":"2025-08-25","close":32898.4531},{"date":"2025-08-26","close":33265.5234},{"date":"2025-08-27","close":33403.1719},{"date":"2025-08-28","close":33770.2422},{"date":"2025-08-29","close":33632.5938},{"date":"2025-09-01","close":31630.3145},{"date":"2025-09-02","close":33311.4062},{"date":"2025-09-03","close":33311.4062},{"date":"2025-09-04","close":33632.5938},{"date":"2025-09-05","close":33586.7109},{"date":"2025-09-08","close":33540.8281},{"date":"2025-09-09","close":34642.0312},{"date":"2025-09-10","close":35146.75},{"date":"2025-09-11","close":34917.3281},{"date":"2025-09-12","close":36936.2031},{"date":"2025-09-15","close":37578.5703},{"date":"2025-09-16","close":39964.5117},{"date":"2025-09-17","close":38909.1914},{"date":"2025-09-18","close":39413.9102},{"date":"2025-09-19","close":42900.0},{"date":"2025-09-22","close":39551.5625},{"date":"2025-09-23","close":38955.0742},{"date":"2025-09-24","close":39092.7266},{"date":"2025-09-25","close":37945.6406},{"date":"2025-09-26","close":37532.6875},{"date":"2025-09-29","close":39462.3906},{"date":"2025-09-30","close":39269.418},{"date":"2025-10-01","close":39172.9336},{"date":"2025-10-02","close":38352.8125},{"date":"2025-10-10","close":37822.1445},{"date":"2025-10-13","close":37532.6875},{"date":"2025-10-14","close":37291.4766},{"date":"2025-10-15","close":37822.1445},{"date":"2025-10-16","close":37773.9023},{"date":"2025-10-17","close":37291.4766},{"date":"2025-10-20","close":37339.7188},{"date":"2025-10-21","close":38256.3281},{"date":"2025-10-22","close":38883.4805},{"date":"2025-10-23","close":38208.082},{"date":"2025-10-24","close":38979.9648},{"date":"2025-10-27","close":38642.2656},{"date":"2025-10-28","close":39124.6914},{"date":"2025-10-29","close":41488.5742},{"date":"2025-10-30","close":40475.4844},{"date":"2025-10-31","close":39896.5742},{"date":"2025-11-03","close":39317.6641},{"date":"2025-11-04","close":39172.9336},{"date":"2025-11-05","close":38594.0234},{"date":"2025-11-06","close":39510.6328},{"date":"2025-11-07","close":38304.5703},{"date":"2025-11-10","close":39848.3281},{"date":"2025-11-11","close":39655.3594},{"date":"2025-11-12","close":39510.6328},{"date":"2025-11-13","close":39365.9062},{"date":"2025-11-14","close":39751.8438},{"date":"2025-11-17","close":40764.9375},{"date":"2025-11-18","close":39607.1172},{"date":"2025-11-19","close":40861.4219},{"date":"2025-11-20","close":42453.4258},{"date":"2025-11-21","close":41343.8477},{"date":"2025-11-24","close":40282.5117},{"date":"2025-11-25","close":42260.457},{"date":"2025-11-26","close":43225.3086},{"date":"2025-11-27","close":43370.0352},{"date":"2025-11-28","close":42549.9102},{"date":"2025-12-01","close":45010.2812},{"date":"2025-12-02","close":47132.9531},{"date":"2025-12-03","close":48339.0156},{"date":"2025-12-04","close":48435.5},{"date":"2025-12-05","close":52970.2969},{"date":"2025-12-08","close":49014.4102},{"date":"2025-12-09","close":48724.957},{"date":"2025-12-10","close":50365.2031},{"date":"2025-12-11","close":51137.082},{"date":"2025-12-12","close":52487.8711},{"date":"2025-12-15","close":52391.3867},{"date":"2025-12-16","close":52198.418},{"date":"2025-12-17","close":49979.2617},{"date":"2025-12-18","close":51523.0234},{"date":"2025-12-19","close":52970.2969},{"date":"2025-12-22","close":56154.3047},{"date":"2025-12-23","close":56540.2461},{"date":"2025-12-24","close":56540.2461},{"date":"2025-12-26","close":54900.0},{"date":"2025-12-29","close":52900.0},{"date":"2025-12-30","close":50900.0},{"date":"2026-01-02","close":50300.0},{"date":"2026-01-05","close":52000.0},{"date":"2026-01-06","close":53000.0},{"date":"2026-01-07","close":52500.0},{"date":"2026-01-08","close":52200.0},{"date":"2026-01-09","close":52200.0},{"date":"2026-01-12","close":53900.0},{"date":"2026-01-13","close":53500.0},{"date":"2026-01-14","close":53000.0},{"date":"2026-01-15","close":52900.0},{"date":"2026-01-16","close":52900.0},{"date":"2026-01-19","close":52100.0},{"date":"2026-01-20","close":53700.0},{"date":"2026-01-21","close":54000.0},{"date":"2026-01-22","close":48925.5312},{"date":"2026-01-23","close":49787.2344},{"date":"2026-01-26","close":47728.7227},{"date":"2026-01-27","close":49787.2344},{"date":"2026-01-28","close":49787.2344},{"date":"2026-01-29","close":49595.7461},{"date":"2026-01-30","close":53200.0},{"date":"2026-02-02","close":50600.0},{"date":"2026-02-03","close":53200.0},{"date":"2026-02-04","close":53100.0},{"date":"2026-02-05","close":51500.0},{"date":"2026-02-06","close":50300.0},{"date":"2026-02-09","close":51900.0},{"date":"2026-02-10","close":51900.0},{"date":"2026-02-11","close":52100.0},{"date":"2026-02-12","close":52700.0},{"date":"2026-02-13","close":51900.0},{"date":"2026-02-19","close":51800.0},{"date":"2026-02-20","close":52600.0},{"date":"2026-02-23","close":53400.0},{"date":"2026-02-24","close":53100.0},{"date":"2026-02-25","close":53600.0},{"date":"2026-02-26","close":51800.0},{"date":"2026-02-27","close":51200.0},{"date":"2026-03-03","close":49500.0},{"date":"2026-03-04","close":44700.0},{"date":"2026-03-05","close":49600.0},{"date":"2026-03-06","close":49200.0},{"date":"2026-03-09","close":46800.0},{"date":"2026-03-10","close":46350.0},{"date":"2026-03-11","close":46500.0},{"date":"2026-03-12","close":47450.0},{"date":"2026-03-13","close":45750.0},{"date":"2026-03-16","close":46550.0},{"date":"2026-03-17","close":45950.0},{"date":"2026-03-18","close":46200.0},{"date":"2026-03-19","close":46200.0},{"date":"2026-03-20","close":46350.0},{"date":"2026-03-23","close":42606.3828},{"date":"2026-03-24","close":43180.8516},{"date":"2026-03-25","close":43085.1055},{"date":"2026-03-26","close":42031.9141},{"date":"2026-03-27","close":42319.1484},{"date":"2026-03-30","close":41744.6797},{"date":"2026-03-31","close":40739.3633},{"date":"2026-04-01","close":42319.1484},{"date":"2026-04-02","close":40164.8945},{"date":"2026-04-03","close":43100.0},{"date":"2026-04-06","close":41218.0859},{"date":"2026-04-07","close":40500.0},{"date":"2026-04-08","close":41409.5742},{"date":"2026-04-09","close":41218.0859},{"date":"2026-04-10","close":42127.6602},{"date":"2026-04-13","close":43276.5977},{"date":"2026-04-14","close":43515.957},{"date":"2026-04-15","close":43468.0859},{"date":"2026-04-16","close":44329.7891},{"date":"2026-04-17","close":45430.8516},{"date":"2026-04-20","close":45430.8516},{"date":"2026-04-21","close":45382.9805},{"date":"2026-04-22","close":45382.9805},{"date":"2026-04-23","close":45574.4688},{"date":"2026-04-24","close":47106.3828},{"date":"2026-04-27","close":44521.2773},{"date":"2026-04-28","close":45239.3633},{"date":"2026-04-29","close":45526.5977},{"date":"2026-04-30","close":44234.043},{"date":"2026-05-04","close":43994.6797},{"date":"2026-05-06","close":42989.3633},{"date":"2026-05-07","close":43563.8281},{"date":"2026-05-08","close":43468.0859},{"date":"2026-05-11","close":42367.0234},{"date":"2026-05-12","close":42175.5312},{"date":"2026-05-13","close":41648.9375},{"date":"2026-05-14","close":41696.8086},{"date":"2026-05-15","close":40547.8711},{"date":"2026-05-18","close":39255.3203},{"date":"2026-05-19","close":38632.9805},{"date":"2026-05-20","close":39829.7891},{"date":"2026-05-21","close":39063.8281},{"date":"2026-05-22","close":40978.7227},{"date":"2026-05-26","close":41936.1719},{"date":"2026-05-27","close":41313.8281},{"date":"2026-05-28","close":40212.7656},{"date":"2026-05-29","close":39063.8281},{"date":"2026-06-01","close":40021.2773},{"date":"2026-06-02","close":39590.4258},{"date":"2026-06-04","close":39542.5547},{"date":"2026-06-05","close":38393.6172},{"date":"2026-06-08","close":38250.0},{"date":"2026-06-09","close":43085.1055},{"date":"2026-06-10","close":43085.1055},{"date":"2026-06-11","close":43803.1914},{"date":"2026-06-12","close":45574.4688},{"date":"2026-06-15","close":45335.1055},{"date":"2026-06-16","close":45670.2148},{"date":"2026-06-17","close":45718.0859},{"date":"2026-06-18","close":44617.0234},{"date":"2026-06-19","close":43228.7227},{"date":"2026-06-22","close":43468.0859},{"date":"2026-06-23","close":42127.6602},{"date":"2026-06-24","close":42175.5312},{"date":"2026-06-25","close":45718.0859},{"date":"2026-06-26","close":45000.0},{"date":"2026-06-29","close":46500.0},{"date":"2026-06-30","close":45150.0},{"date":"2026-07-01","close":45000.0},{"date":"2026-07-02","close":43850.0},{"date":"2026-07-03","close":44800.0},{"date":"2026-07-06","close":44800.0},{"date":"2026-07-07","close":44300.0},{"date":"2026-07-08","close":43100.0},{"date":"2026-07-09","close":43600.0},{"date":"2026-07-10","close":43300.0},{"date":"2026-07-13","close":43100.0},{"date":"2026-07-14","close":42150.0},{"date":"2026-07-15","close":42850.0},{"date":"2026-07-16","close":42350.0},{"date":"2026-07-20","close":40500.0},{"date":"2026-07-21","close":41650.0},{"date":"2026-07-22","close":41400.0},{"date":"2026-07-23","close":42850.0},{"date":"2026-07-24","close":42450.0},{"date":"2026-07-27","close":43050.0},{"date":"2026-07-28","close":41600.0},{"date":"2026-07-29","close":40650.0},{"date":"2026-07-30","close":41700.0},{"date":"2026-07-31","close":43400.0},{"date":"2026-08-03","close":43300.0},{"date":"2026-08-04","close":43000.0},{"date":"2026-08-05","close":44000.0},{"date":"2026-08-06","close":44000.0},{"date":"2026-08-07","close":43850.0},{"date":"2026-08-10","close":43800.0},{"date":"2026-08-11","close":44400.0},{"date":"2026-08-12","close":44800.0},{"date":"2026-08-13","close":44300.0},{"date":"2026-08-14","close":44500.0},{"date":"2026-08-18","close":44550.0},{"date":"2026-08-19","close":44200.0},{"date":"2026-08-20","close":44300.0},{"date":"2026-08-21","close":43850.0},{"date":"2026-08-24","close":43600.0},{"date":"2026-08-25","close":43450.0},{"date":"2026-08-26","close":44450.0},{"date":"2026-08-27","close":44100.0},{"date":"2026-08-28","close":45350.0},{"date":"2026-08-31","close":45800.0},{"date":"2026-09-01","close":46050.0},{"date":"2026-09-02","close":44950.0},{"date":"2026-09-03","close":44400.0},{"date":"2026-09-04","close":45250.0},{"date":"2026-09-07","close":46200.0},{"date":"2026-09-08","close":46100.0},{"date":"2026-09-09","close":45850.0},{"date":"2026-09-10","close":46000.0},{"date":"2026-09-11","close":45800.0},{"date":"2026-09-14","close":45900.0},{"date":"2026-09-15","close":45850.0},{"date":"2026-09-16","close":45500.0},{"date":"2026-09-17","close":45500.0},{"date":"2026-09-18","close":45400.0},{"date":"2026-09-21","close":45500.0},{"date":"2026-09-22","close":44700.0},{"date":"2026-09-23","close":45250.0},{"date":"2026-09-28","close":45150.0},{"date":"2026-09-29","close":45000.0},{"date":"2026-09-30","close":43700.0},{"date":"2026-10-01","close":44000.0},{"date":"2026-10-02","close":43350.0},{"date":"2026-10-06","close":43150.0},{"date":"2026-10-07","close":43050.0},{"date":"2026-10-08","close":42950.0},{"date":"2026-10-12","close":42100.0},{"date":"2026-10-13","close":43100.0},{"date":"2026-10-14","close":42800.0},{"date":"2026-10-15","close":42000.0},{"date":"2026-10-16","close":44000.0},{"date":"2026-10-19","close":44600.0},{"date":"2026-10-20","close":45650.0},{"date":"2026-10-21","close":44900.0},{"date":"2026-10-22","close":44150.0},{"date":"2026-10-23","close":44250.0}],"chart_data":[{"date":"2024-10-24","open":17073,"high":17231,"low":16954,"close":17152,"volume":10657,"rsi_14":66.67,"sma_20":21083.0,"sma_60":19968.33,"sma_120":19886.92},{"date":"2024-10-25","open":17192,"high":17192,"low":17033,"close":17112,"volume":10879,"rsi_14":58.62,"sma_20":21165.5,"sma_60":20003.83,"sma_120":19907.92},{"date":"2024-10-28","open":17112,"high":17152,"low":16994,"close":17112,"volume":8706,"rsi_14":70.83,"sma_20":21250.0,"sma_60":20040.33,"sma_120":19927.5},{"date":"2024-10-29","open":17112,"high":17152,"low":17033,"close":17112,"volume":10002,"rsi_14":68.18,"sma_20":21300.0,"sma_60":20075.67,"sma_120":19944.08},{"date":"2024-10-30","open":17112,"high":17112,"low":16954,"close":17112,"volume":7087,"rsi_14":75.0,"sma_20":21347.5,"sma_60":20109.83,"sma_120":19962.17},{"date":"2024-10-31","open":17073,"high":17152,"low":16875,"close":17112,"volume":12219,"rsi_14":75.0,"sma_20":21380.0,"sma_60":20144.0,"sma_120":19980.92},{"date":"2024-11-01","open":17033,"high":17112,"low":16994,"close":17073,"volume":9148,"rsi_14":83.33,"sma_20":21402.5,"sma_60":20177.33,"sma_120":19999.5},{"date":"2024-11-04","open":16994,"high":17112,"low":16915,"close":17073,"volume":12046,"rsi_14":88.24,"sma_20":21412.5,"sma_60":20211.0,"sma_120":20009.92},{"date":"2024-11-05","open":16954,"high":17112,"low":16954,"close":17112,"volume":8451,"rsi_14":85.71,"sma_20":21437.5,"sma_60":20246.67,"sma_120":20021.17},{"date":"2024-11-06","open":16994,"high":17152,"low":16954,"close":17033,"volume":10443,"rsi_14":69.23,"sma_20":21452.5,"sma_60":20296.0,"sma_120":20034.58},{"date":"2024-11-07","open":17033,"high":17033,"low":16757,"close":16796,"volume":15542,"rsi_14":47.37,"sma_20":21457.5,"sma_60":20331.67,"sma_120":20044.17},{"date":"2024-11-08","open":16796,"high":16915,"low":16559,"close":16717,"volume":24906,"rsi_14":29.41,"sma_20":21457.5,"sma_60":20363.83,"sma_120":20047.92},{"date":"2024-11-11","open":16678,"high":16836,"low":16520,"close":16796,"volume":17081,"rsi_14":33.33,"sma_20":21470.0,"sma_60":20396.33,"sma_120":20055.0},{"date":"2024-11-12","open":16796,"high":16796,"low":16283,"close":16520,"volume":14826,"rsi_14":17.39,"sma_20":21467.5,"sma_60":20421.17,"sma_120":20058.75},{"date":"2024-11-13","open":16520,"high":16559,"low":16283,"close":16322,"volume":14274,"rsi_14":11.11,"sma_20":21442.5,"sma_60":20440.67,"sma_120":20062.92},{"date":"2024-11-14","open":16322,"high":16836,"low":16243,"close":16322,"volume":27731,"rsi_14":11.54,"sma_20":21410.0,"sma_60":20460.83,"sma_120":20067.92},{"date":"2024-11-15","open":16362,"high":16678,"low":16322,"close":16638,"volume":16275,"rsi_14":32.35,"sma_20":21397.5,"sma_60":20486.67,"sma_120":20076.25},{"date":"2024-11-18","open":16441,"high":16757,"low":16441,"close":16717,"volume":13912,"rsi_14":36.11,"sma_20":21380.0,"sma_60":20515.0,"sma_120":20085.42},{"date":"2024-11-19","open":16717,"high":16796,"low":16599,"close":16717,"volume":14002,"rsi_14":36.11,"sma_20":21360.0,"sma_60":20544.5,"sma_120":20092.92},{"date":"2024-11-20","open":16717,"high":16717,"low":16520,"close":16678,"volume":12450,"rsi_14":35.14,"sma_20":21332.5,"sma_60":20573.83,"sma_120":20100.83},{"date":"2024-11-21","open":16678,"high":16678,"low":16520,"close":16520,"volume":4243,"rsi_14":32.5,"sma_20":21292.5,"sma_60":20599.17,"sma_120":20105.83},{"date":"2024-11-22","open":16520,"high":17310,"low":16441,"close":17033,"volume":46001,"rsi_14":49.06,"sma_20":21287.5,"sma_60":20636.0,"sma_120":20115.0},{"date":"2024-11-25","open":17310,"high":17587,"low":17033,"close":17508,"volume":43341,"rsi_14":57.81,"sma_20":21312.5,"sma_60":20682.83,"sma_120":20131.67},{"date":"2024-11-26","open":17508,"high":17982,"low":17389,"close":17942,"volume":29445,"rsi_14":65.75,"sma_20":21365.0,"sma_60":20738.83,"sma_120":20153.33},{"date":"2024-11-27","open":17942,"high":18061,"low":17824,"close":17982,"volume":21015,"rsi_14":72.06,"sma_20":21420.0,"sma_60":20795.83,"sma_120":20177.08},{"date":"2024-11-28","open":17863,"high":17982,"low":17705,"close":17942,"volume":13398,"rsi_14":73.13,"sma_20":21472.5,"sma_60":20851.67,"sma_120":20201.58},{"date":"2024-11-29","open":17942,"high":17942,"low":17626,"close":17824,"volume":15485,"rsi_14":69.12,"sma_20":21520.0,"sma_60":20905.83,"sma_120":20225.5},{"date":"2024-12-02","open":17824,"high":18021,"low":17626,"close":17942,"volume":26300,"rsi_14":78.12,"sma_20":21575.0,"sma_60":20961.33,"sma_120":20250.5},{"date":"2024-12-03","open":17824,"high":18298,"low":17824,"close":18100,"volume":30707,"rsi_14":85.71,"sma_20":21637.5,"sma_60":21020.67,"sma_120":20277.08},{"date":"2024-12-04","open":17863,"high":18100,"low":17666,"close":18021,"volume":14636,"rsi_14":83.08,"sma_20":21700.0,"sma_60":21078.5,"sma_120":20302.17},{"date":"2024-12-05","open":17942,"high":18140,"low":17429,"close":17824,"volume":18198,"rsi_14":74.19,"sma_20":21765.0,"sma_60":21133.5,"sma_120":20325.5},{"date":"2024-12-06","open":17784,"high":17824,"low":17310,"close":17705,"volume":14767,"rsi_14":69.84,"sma_20":21827.5,"sma_60":21185.17,"sma_120":20348.0},{"date":"2024-12-09","open":17587,"high":17587,"low":17112,"close":17310,"volume":21356,"rsi_14":60.27,"sma_20":21860.0,"sma_60":21228.5,"sma_120":20366.75},{"date":"2024-12-10","open":17271,"high":17784,"low":17271,"close":17666,"volume":12860,"rsi_14":65.43,"sma_20":21932.5,"sma_60":21279.33,"sma_120":20389.08},{"date":"2024-12-11","open":17784,"high":17863,"low":17666,"close":17666,"volume":13810,"rsi_14":68.83,"sma_20":22017.5,"sma_60":21328.67,"sma_120":20411.5},{"date":"2024-12-12","open":17784,"high":17942,"low":17745,"close":17863,"volume":11994,"rsi_14":65.22,"sma_20":22115.0,"sma_60":21384.67,"sma_120":20435.67},{"date":"2024-12-13","open":17705,"high":18180,"low":17705,"close":18180,"volume":27741,"rsi_14":63.08,"sma_20":22212.5,"sma_60":21444.17,"sma_120":20462.08},{"date":"2024-12-16","open":18180,"high":18298,"low":18061,"close":18180,"volume":22637,"rsi_14":55.56,"sma_20":22305.0,"sma_60":21501.83,"sma_120":20488.08},{"date":"2024-12-17","open":18180,"high":18219,"low":17784,"close":17903,"volume":14402,"rsi_14":48.33,"sma_20":22380.0,"sma_60":21552.5,"sma_120":20510.75},{"date":"2024-12-18","open":17903,"high":18219,"low":17784,"close":18100,"volume":12595,"rsi_14":53.12,"sma_20":22470.0,"sma_60":21601.0,"sma_120":20535.92},{"date":"2024-12-19","open":18100,"high":18259,"low":17784,"close":18140,"volume":12062,"rsi_14":56.45,"sma_20":22572.5,"sma_60":21649.33,"sma_120":20560.67},{"date":"2024-12-20","open":18100,"high":18219,"low":17982,"close":17982,"volume":7553,"rsi_14":50.79,"sma_20":22632.5,"sma_60":21695.17,"sma_120":20583.75},{"date":"2024-12-23","open":17982,"high":18100,"low":17863,"close":18021,"volume":4016,"rsi_14":48.33,"sma_20":22665.0,"sma_60":21742.5,"sma_120":20610.08},{"date":"2024-12-24","open":17863,"high":18100,"low":17429,"close":17508,"volume":11511,"rsi_14":40.85,"sma_20":22637.5,"sma_60":21767.5,"sma_120":20631.08},{"date":"2024-12-26","open":17468,"high":17508,"low":16915,"close":16915,"volume":20833,"rsi_14":35.8,"sma_20":22570.0,"sma_60":21779.17,"sma_120":20645.67},{"date":"2024-12-27","open":18484,"high":18484,"low":18005,"close":18092,"volume":18184,"rsi_14":31.87,"sma_20":22472.5,"sma_60":21775.0,"sma_120":20655.25},{"date":"2024-12-30","open":18092,"high":18571,"low":18005,"close":18005,"volume":8178,"rsi_14":34.94,"sma_20":22377.5,"sma_60":21766.67,"sma_120":20664.0},{"date":"2025-01-02","open":18266,"high":18266,"low":17961,"close":17961,"volume":4861,"rsi_14":26.67,"sma_20":22272.5,"sma_60":21753.33,"sma_120":20672.33},{"date":"2025-01-03","open":18223,"high":18223,"low":17787,"close":17961,"volume":5450,"rsi_14":26.67,"sma_20":22157.5,"sma_60":21744.17,"sma_120":20680.92},{"date":"2025-01-06","open":18136,"high":18397,"low":17874,"close":18266,"volume":4363,"rsi_14":28.57,"sma_20":22065.0,"sma_60":21739.17,"sma_120":20692.42},{"date":"2025-01-07","open":18266,"high":18266,"low":18048,"close":18266,"volume":3213,"rsi_14":20.29,"sma_20":21985.0,"sma_60":21735.83,"sma_120":20704.0},{"date":"2025-01-08","open":18397,"high":18397,"low":17098,"close":17787,"volume":13417,"rsi_14":17.5,"sma_20":21885.0,"sma_60":21723.33,"sma_120":20711.17},{"date":"2025-01-09","open":17961,"high":18005,"low":17438,"close":17700,"volume":15943,"rsi_14":18.67,"sma_20":21805.0,"sma_60":21711.67,"sma_120":20717.67},{"date":"2025-01-10","open":17700,"high":17787,"low":17612,"close":17700,"volume":3347,"rsi_14":12.86,"sma_20":21702.5,"sma_60":21700.83,"sma_120":20724.0},{"date":"2025-01-13","open":17874,"high":17874,"low":17656,"close":17656,"volume":3337,"rsi_14":11.43,"sma_20":21597.5,"sma_60":21685.83,"sma_120":20729.58},{"date":"2025-01-14","open":17743,"high":17743,"low":17482,"close":17612,"volume":3640,"rsi_14":11.94,"sma_20":21477.5,"sma_60":21667.5,"sma_120":20734.92},{"date":"2025-01-15","open":17830,"high":18048,"low":17656,"close":18048,"volume":4993,"rsi_14":22.37,"sma_20":21362.5,"sma_60":21657.5,"sma_120":20744.0},{"date":"2025-01-16","open":18179,"high":18223,"low":17874,"close":17961,"volume":4216,"rsi_14":26.15,"sma_20":21242.5,"sma_60":21642.5,"sma_120":20752.83},{"date":"2025-01-17","open":18136,"high":18310,"low":17874,"close":18136,"volume":3594,"rsi_14":38.89,"sma_20":21150.0,"sma_60":21630.0,"sma_120":20763.25},{"date":"2025-01-20","open":18310,"high":18310,"low":17830,"close":17830,"volume":5001,"rsi_14":43.75,"sma_20":21027.5,"sma_60":21610.0,"sma_120":20770.92},{"date":"2025-01-21","open":18005,"high":18223,"low":17700,"close":17743,"volume":4717,"rsi_14":43.75,"sma_20":20897.5,"sma_60":21587.5,"sma_120":20777.92},{"date":"2025-01-22","open":18048,"high":18048,"low":17569,"close":17743,"volume":3466,"rsi_14":44.68,"sma_20":20777.5,"sma_60":21565.83,"sma_120":20784.83},{"date":"2025-01-23","open":17743,"high":18048,"low":17229,"close":17368,"volume":21180,"rsi_14":37.77,"sma_20":20633.5,"sma_60":21537.0,"sma_120":20788.67},{"date":"2025-01-24","open":17421,"high":17569,"low":17351,"close":17412,"volume":4776,"rsi_14":30.24,"sma_20":20524.5,"sma_60":21509.0,"sma_120":20792.33},{"date":"2025-01-31","open":17525,"high":17656,"low":17351,"close":17482,"volume":6813,"rsi_14":32.42,"sma_20":20457.0,"sma_60":21482.33,"sma_120":20796.08},{"date":"2025-02-03","open":17482,"high":17612,"low":17351,"close":17386,"volume":3737,"rsi_14":39.15,"sma_20":20416.5,"sma_60":21453.83,"sma_120":20798.92},{"date":"2025-02-04","open":17368,"high":17612,"low":17368,"close":17438,"volume":1697,"rsi_14":42.79,"sma_20":20384.0,"sma_60":21427.17,"sma_120":20802.25},{"date":"2025-02-05","open":17612,"high":17612,"low":17429,"close":17569,"volume":3008,"rsi_14":46.64,"sma_20":20361.5,"sma_60":21403.0,"sma_120":20807.0},{"date":"2025-02-06","open":17700,"high":17700,"low":17438,"close":17569,"volume":2144,"rsi_14":47.71,"sma_20":20339.0,"sma_60":21378.0,"sma_120":20812.33},{"date":"2025-02-07","open":17569,"high":17656,"low":17429,"close":17612,"volume":2917,"rsi_14":50.0,"sma_20":20301.5,"sma_60":21355.5,"sma_120":20825.75},{"date":"2025-02-10","open":17700,"high":17700,"low":17525,"close":17525,"volume":591,"rsi_14":33.15,"sma_20":20259.0,"sma_60":21336.33,"sma_120":20834.0},{"date":"2025-02-11","open":17700,"high":17700,"low":17482,"close":17612,"volume":1818,"rsi_14":38.76,"sma_20":20249.0,"sma_60":21320.5,"sma_120":20842.17},{"date":"2025-02-12","open":17700,"high":17743,"low":17612,"close":17700,"volume":2878,"rsi_14":35.12,"sma_20":20249.0,"sma_60":21304.67,"sma_120":20850.5},{"date":"2025-02-13","open":17656,"high":17787,"low":17569,"close":17700,"volume":2715,"rsi_14":44.36,"sma_20":20249.0,"sma_60":21294.67,"sma_120":20857.92},{"date":"2025-02-14","open":17787,"high":17830,"low":17525,"close":17656,"volume":2772,"rsi_14":46.09,"sma_20":20249.0,"sma_60":21288.0,"sma_120":20864.33},{"date":"2025-02-17","open":17700,"high":17743,"low":17612,"close":17700,"volume":4889,"rsi_14":48.12,"sma_20":20254.0,"sma_60":21282.17,"sma_120":20871.5},{"date":"2025-02-18","open":17787,"high":19531,"low":17612,"close":18789,"volume":82044,"rsi_14":87.91,"sma_20":20296.5,"sma_60":21290.5,"sma_120":20888.58},{"date":"2025-02-19","open":18833,"high":19487,"low":18833,"close":19356,"volume":44774,"rsi_14":90.55,"sma_20":20376.5,"sma_60":21308.0,"sma_120":20911.5},{"date":"2025-02-20","open":19400,"high":20184,"low":19313,"close":20054,"volume":32981,"rsi_14":92.51,"sma_20":20486.5,"sma_60":21338.83,"sma_120":20941.67},{"date":"2025-02-21","open":20054,"high":20141,"low":19356,"close":19836,"volume":19971,"rsi_14":88.92,"sma_20":20601.5,"sma_60":21366.33,"sma_120":20970.08},{"date":"2025-02-24","open":19836,"high":19879,"low":19182,"close":19225,"volume":9476,"rsi_14":74.12,"sma_20":20686.5,"sma_60":21385.5,"sma_120":20992.33},{"date":"2025-02-25","open":19400,"high":19749,"low":19138,"close":19574,"volume":9056,"rsi_14":75.56,"sma_20":20791.5,"sma_60":21400.5,"sma_120":21018.25},{"date":"2025-02-26","open":19705,"high":19749,"low":19356,"close":19618,"volume":6903,"rsi_14":75.82,"sma_20":20920.5,"sma_60":21406.33,"sma_120":21044.58},{"date":"2025-02-27","open":19792,"high":19792,"low":19443,"close":19574,"volume":3921,"rsi_14":74.73,"sma_20":21044.5,"sma_60":21402.17,"sma_120":21070.5},{"date":"2025-02-28","open":19618,"high":19618,"low":19225,"close":19443,"volume":4996,"rsi_14":73.91,"sma_20":21157.0,"sma_60":21394.67,"sma_120":21095.25},{"date":"2025-03-04","open":19443,"high":19531,"low":19182,"close":19225,"volume":5391,"rsi_14":69.47,"sma_20":21262.5,"sma_60":21383.83,"sma_120":21117.75},{"date":"2025-03-05","open":19138,"high":19531,"low":19138,"close":19400,"volume":6463,"rsi_14":70.1,"sma_20":21375.0,"sma_60":21378.83,"sma_120":21142.33},{"date":"2025-03-06","open":19531,"high":19661,"low":19356,"close":19487,"volume":5591,"rsi_14":70.71,"sma_20":21485.0,"sma_60":21373.0,"sma_120":21167.17},{"date":"2025-03-07","open":19487,"high":19487,"low":18877,"close":19182,"volume":21455,"rsi_14":66.67,"sma_20":21577.5,"sma_60":21358.0,"sma_120":21189.33},{"date":"2025-03-10","open":19138,"high":19356,"low":18920,"close":19356,"volume":7837,"rsi_14":67.59,"sma_20":21677.5,"sma_60":21348.0,"sma_120":21213.25},{"date":"2025-03-11","open":19313,"high":19400,"low":19095,"close":19356,"volume":1917,"rsi_14":57.83,"sma_20":21782.5,"sma_60":21342.17,"sma_120":21237.83},{"date":"2025-03-12","open":19356,"high":19443,"low":19182,"close":19443,"volume":3803,"rsi_14":51.39,"sma_20":21887.5,"sma_60":21340.5,"sma_120":21262.83},{"date":"2025-03-13","open":19443,"high":20010,"low":19225,"close":19661,"volume":26579,"rsi_14":42.62,"sma_20":22000.0,"sma_60":21351.33,"sma_120":21289.92},{"date":"2025-03-14","open":19661,"high":20141,"low":19574,"close":20097,"volume":12928,"rsi_14":54.55,"sma_20":22137.5,"sma_60":21363.0,"sma_120":21321.17},{"date":"2025-03-17","open":20141,"high":20926,"low":20141,"close":20533,"volume":22787,"rsi_14":74.19,"sma_20":22302.5,"sma_60":21383.0,"sma_120":21355.83},{"date":"2025-03-18","open":20490,"high":20751,"low":20315,"close":20315,"volume":6688,"rsi_14":64.41,"sma_20":22452.5,"sma_60":21394.67,"sma_120":21389.67},{"date":"2025-03-19","open":20054,"high":20577,"low":20054,"close":20533,"volume":6020,"rsi_14":66.67,"sma_20":22552.5,"sma_60":21403.83,"sma_120":21424.0},{"date":"2025-03-20","open":20620,"high":20926,"low":20359,"close":20620,"volume":15549,"rsi_14":68.75,"sma_20":22625.0,"sma_60":21414.67,"sma_120":21458.25},{"date":"2025-03-21","open":20664,"high":20882,"low":20446,"close":20795,"volume":12288,"rsi_14":73.85,"sma_20":22667.5,"sma_60":21434.67,"sma_120":21493.58},{"date":"2025-03-24","open":20795,"high":20926,"low":20228,"close":20490,"volume":16025,"rsi_14":71.64,"sma_20":22705.0,"sma_60":21444.67,"sma_120":21522.83},{"date":"2025-03-25","open":20490,"high":20490,"low":20097,"close":20272,"volume":11020,"rsi_14":64.71,"sma_20":22765.0,"sma_60":21449.67,"sma_120":21549.5},{"date":"2025-03-26","open":20272,"high":20446,"low":19923,"close":20184,"volume":10989,"rsi_14":61.76,"sma_20":22800.0,"sma_60":21456.33,"sma_120":21575.75},{"date":"2025-03-27","open":20272,"high":20490,"low":19967,"close":20490,"volume":4223,"rsi_14":72.06,"sma_20":22850.0,"sma_60":21468.0,"sma_120":21605.25},{"date":"2025-03-28","open":20577,"high":20577,"low":19879,"close":20228,"volume":8966,"rsi_14":64.29,"sma_20":22887.5,"sma_60":21485.5,"sma_120":21626.5},{"date":"2025-03-31","open":20228,"high":20228,"low":19923,"close":20141,"volume":4943,"rsi_14":62.5,"sma_20":22927.5,"sma_60":21513.83,"sma_120":21646.5},{"date":"2025-04-01","open":20446,"high":20969,"low":20184,"close":20969,"volume":10433,"rsi_14":69.66,"sma_20":23027.5,"sma_60":21568.83,"sma_120":21671.92},{"date":"2025-04-02","open":20926,"high":20926,"low":20620,"close":20795,"volume":6255,"rsi_14":64.77,"sma_20":23107.5,"sma_60":21622.17,"sma_120":21694.42},{"date":"2025-04-03","open":20620,"high":20882,"low":20533,"close":20795,"volume":6427,"rsi_14":60.26,"sma_20":23182.5,"sma_60":21676.33,"sma_120":21714.83},{"date":"2025-04-04","open":20795,"high":20795,"low":20402,"close":20664,"volume":7998,"rsi_14":52.11,"sma_20":23267.5,"sma_60":21728.0,"sma_120":21736.08},{"date":"2025-04-07","open":20446,"high":20446,"low":19443,"close":19836,"volume":21817,"rsi_14":43.53,"sma_20":23295.0,"sma_60":21758.0,"sma_120":21748.58},{"date":"2025-04-08","open":20097,"high":20359,"low":19792,"close":20010,"volume":11388,"rsi_14":42.86,"sma_20":23332.5,"sma_60":21791.33,"sma_120":21763.58},{"date":"2025-04-09","open":20010,"high":20228,"low":19836,"close":20010,"volume":5322,"rsi_14":41.46,"sma_20":23365.0,"sma_60":21833.83,"sma_120":21778.58},{"date":"2025-04-10","open":20054,"high":20577,"low":20054,"close":20359,"volume":10034,"rsi_14":44.19,"sma_20":23405.0,"sma_60":21884.67,"sma_120":21798.17},{"date":"2025-04-11","open":20402,"high":20490,"low":19749,"close":20315,"volume":32801,"rsi_14":47.5,"sma_20":23417.5,"sma_60":21934.67,"sma_120":21817.75},{"date":"2025-04-14","open":20664,"high":20882,"low":20402,"close":20795,"volume":10273,"rsi_14":56.98,"sma_20":23432.5,"sma_60":21994.67,"sma_120":21840.25},{"date":"2025-04-15","open":20926,"high":20926,"low":20577,"close":20664,"volume":4241,"rsi_14":56.32,"sma_20":23452.5,"sma_60":22053.0,"sma_120":21860.25},{"date":"2025-04-16","open":20664,"high":20926,"low":20490,"close":20882,"volume":6122,"rsi_14":55.29,"sma_20":23472.5,"sma_60":22107.17,"sma_120":21882.33},{"date":"2025-04-17","open":20882,"high":20969,"low":20620,"close":20926,"volume":13461,"rsi_14":60.0,"sma_20":23490.0,"sma_60":22163.83,"sma_120":21903.17},{"date":"2025-04-18","open":20926,"high":21536,"low":20751,"close":21536,"volume":29900,"rsi_14":67.39,"sma_20":23532.5,"sma_60":22228.83,"sma_120":21929.42},{"date":"2025-04-21","open":21623,"high":21623,"low":21231,"close":21492,"volume":12452,"rsi_14":58.11,"sma_20":23590.0,"sma_60":22298.83,"sma_120":21954.42},{"date":"2025-04-22","open":21492,"high":21928,"low":21231,"close":21928,"volume":28654,"rsi_14":66.25,"sma_20":23685.0,"sma_60":22378.83,"sma_120":21983.17},{"date":"2025-04-23","open":21928,"high":21928,"low":21362,"close":21623,"volume":14744,"rsi_14":60.92,"sma_20":23767.5,"sma_60":22453.0,"sma_120":22009.42},{"date":"2025-04-24","open":21623,"high":21623,"low":21013,"close":21187,"volume":12247,"rsi_14":56.38,"sma_20":23807.5,"sma_60":22526.0,"sma_120":22031.5},{"date":"2025-04-25","open":21187,"high":21274,"low":20838,"close":21187,"volume":10287,"rsi_14":70.67,"sma_20":23862.5,"sma_60":22598.17,"sma_120":22053.58},{"date":"2025-04-28","open":21144,"high":21144,"low":20795,"close":21013,"volume":14425,"rsi_14":65.33,"sma_20":23912.5,"sma_60":22665.67,"sma_120":22074.0},{"date":"2025-04-29","open":20838,"high":21100,"low":20795,"close":20969,"volume":6793,"rsi_14":64.47,"sma_20":23912.5,"sma_60":22734.17,"sma_120":22094.0},{"date":"2025-04-30","open":20969,"high":21100,"low":20838,"close":21013,"volume":7118,"rsi_14":60.87,"sma_20":23925.0,"sma_60":22802.5,"sma_120":22114.83},{"date":"2025-05-02","open":21013,"high":21318,"low":20882,"close":21231,"volume":9242,"rsi_14":64.38,"sma_20":23950.0,"sma_60":22872.5,"sma_120":22137.75},{"date":"2025-05-07","open":21274,"high":21274,"low":20490,"close":20708,"volume":20653,"rsi_14":48.65,"sma_20":23952.5,"sma_60":22932.5,"sma_120":22155.25},{"date":"2025-05-08","open":20708,"high":20882,"low":20359,"close":20620,"volume":24791,"rsi_14":49.32,"sma_20":23997.5,"sma_60":22990.0,"sma_120":22172.75},{"date":"2025-05-09","open":20620,"high":20751,"low":20359,"close":20620,"volume":16834,"rsi_14":45.59,"sma_20":24032.5,"sma_60":23049.17,"sma_120":22192.75},{"date":"2025-05-12","open":20620,"high":21056,"low":20490,"close":20838,"volume":7828,"rsi_14":48.61,"sma_20":24080.0,"sma_60":23110.83,"sma_120":22215.67},{"date":"2025-05-13","open":20838,"high":21362,"low":20838,"close":21362,"volume":7719,"rsi_14":47.14,"sma_20":24137.5,"sma_60":23180.83,"sma_120":22242.75},{"date":"2025-05-14","open":21362,"high":21492,"low":20969,"close":21187,"volume":9668,"rsi_14":45.21,"sma_20":24187.5,"sma_60":23247.5,"sma_120":22271.08},{"date":"2025-05-15","open":21187,"high":25765,"low":21100,"close":23105,"volume":296003,"rsi_14":62.62,"sma_20":24320.0,"sma_60":23351.67,"sma_120":22319.83},{"date":"2025-05-16","open":24108,"high":26942,"low":23672,"close":26593,"volume":313997,"rsi_14":81.67,"sma_20":24660.0,"sma_60":23521.67,"sma_120":22401.92},{"date":"2025-05-19","open":26898,"high":30952,"low":26898,"close":30168,"volume":393623,"rsi_14":90.87,"sma_20":25192.5,"sma_60":23739.17,"sma_120":22514.83},{"date":"2025-05-20","open":30647,"high":34309,"low":29950,"close":33917,"volume":269340,"rsi_14":93.2,"sma_20":25937.5,"sma_60":24017.5,"sma_120":22662.75},{"date":"2025-05-21","open":33917,"high":34484,"low":30952,"close":31912,"volume":201713,"rsi_14":82.89,"sma_20":26532.5,"sma_60":24244.17,"sma_120":22791.5},{"date":"2025-05-22","open":31912,"high":33219,"low":30081,"close":31824,"volume":87876,"rsi_14":82.68,"sma_20":27125.0,"sma_60":24473.33,"sma_120":22919.83},{"date":"2025-05-23","open":31999,"high":33350,"low":31170,"close":32348,"volume":101455,"rsi_14":83.16,"sma_20":27722.5,"sma_60":24724.17,"sma_120":23054.83},{"date":"2025-05-26","open":32086,"high":34658,"low":31999,"close":34135,"volume":157626,"rsi_14":84.58,"sma_20":28440.0,"sma_60":25002.5,"sma_120":23201.5},{"date":"2025-05-27","open":34222,"high":34396,"low":32914,"close":33525,"volume":56311,"rsi_14":84.19,"sma_20":29147.5,"sma_60":25268.33,"sma_120":23337.33},{"date":"2025-05-28","open":32173,"high":33219,"low":29470,"close":32435,"volume":200088,"rsi_14":79.91,"sma_20":29792.5,"sma_60":25514.17,"sma_120":23458.17},{"date":"2025-05-29","open":32522,"high":35443,"low":31476,"close":34876,"volume":117674,"rsi_14":82.12,"sma_20":30587.5,"sma_60":25809.17,"sma_120":23601.92},{"date":"2025-05-30","open":34876,"high":36881,"low":33481,"close":35225,"volume":101179,"rsi_14":82.23,"sma_20":31405.0,"sma_60":26115.0,"sma_120":23749.42},{"date":"2025-06-02","open":35225,"high":38102,"low":34832,"close":35748,"volume":87885,"rsi_14":82.23,"sma_20":32250.0,"sma_60":26427.5,"sma_120":23903.17},{"date":"2025-06-04","open":35312,"high":36053,"low":34222,"close":34963,"volume":59285,"rsi_14":80.04,"sma_20":33037.5,"sma_60":26723.33,"sma_120":24048.17},{"date":"2025-06-05","open":35661,"high":36315,"low":34963,"close":35530,"volume":58231,"rsi_14":78.79,"sma_20":33887.5,"sma_60":27035.83,"sma_120":24196.92},{"date":"2025-06-09","open":35574,"high":39018,"low":35574,"close":35966,"volume":87805,"rsi_14":75.29,"sma_20":34767.5,"sma_60":27353.33,"sma_120":24350.67},{"date":"2025-06-10","open":36576,"high":37623,"low":35312,"close":37579,"volume":49984,"rsi_14":72.37,"sma_20":35740.0,"sma_60":27701.67,"sma_120":24521.92},{"date":"2025-06-11","open":38320,"high":38320,"low":35356,"close":36315,"volume":115604,"rsi_14":58.51,"sma_20":36627.5,"sma_60":28024.17,"sma_120":24682.33},{"date":"2025-06-12","open":36358,"high":37492,"low":35225,"close":35574,"volume":57918,"rsi_14":64.29,"sma_20":37442.5,"sma_60":28328.33,"sma_120":24839.83},{"date":"2025-06-13","open":35225,"high":35574,"low":33655,"close":34658,"volume":83078,"rsi_14":60.38,"sma_20":38215.0,"sma_60":28606.67,"sma_120":24984.83},{"date":"2025-06-16","open":33568,"high":36140,"low":33525,"close":35835,"volume":39618,"rsi_14":62.2,"sma_20":38945.0,"sma_60":28899.17,"sma_120":25141.08},{"date":"2025-06-17","open":35792,"high":37230,"low":35050,"close":36271,"volume":55396,"rsi_14":58.25,"sma_20":39500.0,"sma_60":29204.17,"sma_120":25299.42},{"date":"2025-06-18","open":36271,"high":37230,"low":35922,"close":36707,"volume":35079,"rsi_14":62.46,"sma_20":39875.0,"sma_60":29513.33,"sma_120":25458.58},{"date":"2025-06-19","open":36707,"high":37056,"low":35792,"close":37056,"volume":26641,"rsi_14":69.2,"sma_20":40055.0,"sma_60":29827.5,"sma_120":25621.08},{"date":"2025-06-20","open":37056,"high":37753,"low":36402,"close":36794,"volume":23741,"rsi_14":59.73,"sma_20":40335.0,"sma_60":30133.33,"sma_120":25784.0},{"date":"2025-06-23","open":36445,"high":38364,"low":36358,"close":38276,"volume":43133,"rsi_14":63.89,"sma_20":40705.0,"sma_60":30473.33,"sma_120":25959.0},{"date":"2025-06-24","open":38276,"high":38756,"low":36794,"close":38276,"volume":30646,"rsi_14":62.08,"sma_20":41045.0,"sma_60":30817.5,"sma_120":26133.58},{"date":"2025-06-25","open":38276,"high":38887,"low":36576,"close":37361,"volume":43768,"rsi_14":61.32,"sma_20":41230.0,"sma_60":31145.83,"sma_120":26301.08},{"date":"2025-06-26","open":37361,"high":37361,"low":34440,"close":34963,"volume":58243,"rsi_14":47.72,"sma_20":41312.5,"sma_60":31422.5,"sma_120":26445.25},{"date":"2025-06-27","open":36707,"high":37579,"low":36431,"close":36799,"volume":20972,"rsi_14":45.82,"sma_20":41457.5,"sma_60":31704.17,"sma_120":26594.83},{"date":"2025-06-30","open":36661,"high":36844,"low":34000,"close":36064,"volume":47660,"rsi_14":35.04,"sma_20":41422.5,"sma_60":31974.17,"sma_120":26744.0},{"date":"2025-07-01","open":36064,"high":36523,"low":33954,"close":33954,"volume":53450,"rsi_14":32.84,"sma_20":41252.5,"sma_60":32190.0,"sma_120":26879.42},{"date":"2025-07-02","open":34734,"high":34734,"low":32944,"close":33678,"volume":37825,"rsi_14":34.23,"sma_20":41037.5,"sma_60":32404.17,"sma_120":27013.17},{"date":"2025-07-03","open":33908,"high":34183,"low":33266,"close":33266,"volume":25664,"rsi_14":35.89,"sma_20":40845.0,"sma_60":32610.83,"sma_120":27143.58},{"date":"2025-07-04","open":33954,"high":33954,"low":32348,"close":32531,"volume":27017,"rsi_14":26.16,"sma_20":40580.0,"sma_60":32806.67,"sma_120":27267.33},{"date":"2025-07-07","open":32210,"high":32944,"low":32210,"close":32531,"volume":13004,"rsi_14":22.91,"sma_20":40290.0,"sma_60":33018.33,"sma_120":27388.17},{"date":"2025-07-08","open":32302,"high":33954,"low":32302,"close":33816,"volume":25699,"rsi_14":28.57,"sma_20":39977.5,"sma_60":33250.0,"sma_120":27520.67},{"date":"2025-07-09","open":33954,"high":35789,"low":33862,"close":35101,"volume":32947,"rsi_14":33.96,"sma_20":39807.5,"sma_60":33505.0,"sma_120":27669.42},{"date":"2025-07-10","open":35330,"high":35789,"low":34688,"close":35376,"volume":20752,"rsi_14":36.23,"sma_20":39695.0,"sma_60":33758.33,"sma_120":27821.5},{"date":"2025-07-11","open":35376,"high":35697,"low":34642,"close":34963,"volume":11989,"rsi_14":25.83,"sma_20":39612.5,"sma_60":34005.0,"sma_120":27969.83},{"date":"2025-07-14","open":34780,"high":38083,"low":34780,"close":37624,"volume":53273,"rsi_14":40.27,"sma_20":39607.5,"sma_60":34290.83,"sma_120":28142.75},{"date":"2025-07-15","open":37762,"high":37762,"low":35835,"close":36844,"volume":24728,"rsi_14":40.82,"sma_20":39535.0,"sma_60":34565.0,"sma_120":28309.0},{"date":"2025-07-16","open":37257,"high":37487,"low":36340,"close":36569,"volume":11681,"rsi_14":48.98,"sma_20":39422.5,"sma_60":34830.0,"sma_120":28468.58},{"date":"2025-07-17","open":37349,"high":37349,"low":34963,"close":35973,"volume":18048,"rsi_14":46.51,"sma_20":39257.5,"sma_60":35083.33,"sma_120":28623.58},{"date":"2025-07-18","open":36110,"high":36569,"low":35789,"close":36340,"volume":11824,"rsi_14":51.2,"sma_20":39127.5,"sma_60":35331.67,"sma_120":28780.25},{"date":"2025-07-21","open":35835,"high":36615,"low":35468,"close":36110,"volume":15880,"rsi_14":61.24,"sma_20":38900.0,"sma_60":35576.67,"sma_120":28937.75},{"date":"2025-07-22","open":36661,"high":36661,"low":34504,"close":35147,"volume":32446,"rsi_14":57.14,"sma_20":38620.0,"sma_60":35795.83,"sma_120":29087.33},{"date":"2025-07-23","open":35514,"high":36477,"low":34780,"close":35697,"volume":30073,"rsi_14":61.67,"sma_20":38422.5,"sma_60":36030.83,"sma_120":29241.92},{"date":"2025-07-24","open":35835,"high":36202,"low":34780,"close":35055,"volume":18021,"rsi_14":62.22,"sma_20":38327.5,"sma_60":36262.5,"sma_120":29394.25},{"date":"2025-07-25","open":35147,"high":36248,"low":35147,"close":35606,"volume":14619,"rsi_14":64.14,"sma_20":38262.5,"sma_60":36504.17,"sma_120":29551.17},{"date":"2025-07-28","open":35514,"high":35743,"low":34917,"close":35697,"volume":10032,"rsi_14":59.72,"sma_20":38242.5,"sma_60":36750.83,"sma_120":29708.25},{"date":"2025-07-29","open":35789,"high":36110,"low":35193,"close":36064,"volume":10841,"rsi_14":55.5,"sma_20":38357.5,"sma_60":37005.0,"sma_120":29869.58},{"date":"2025-07-30","open":35973,"high":36202,"low":34550,"close":35101,"volume":18849,"rsi_14":48.54,"sma_20":38435.0,"sma_60":37240.83,"sma_120":30021.67},{"date":"2025-07-31","open":35101,"high":35697,"low":35101,"close":35606,"volume":7248,"rsi_14":53.37,"sma_20":38562.5,"sma_60":37481.67,"sma_120":30177.08},{"date":"2025-08-01","open":36019,"high":36019,"low":33908,"close":34275,"volume":20055,"rsi_14":29.61,"sma_20":38657.5,"sma_60":37708.33,"sma_120":30320.42},{"date":"2025-08-04","open":33724,"high":35376,"low":33724,"close":34550,"volume":13684,"rsi_14":35.12,"sma_20":38767.5,"sma_60":37941.67,"sma_120":30465.83},{"date":"2025-08-05","open":34367,"high":35468,"low":34367,"close":35422,"volume":6479,"rsi_14":43.09,"sma_20":38855.0,"sma_60":38190.83,"sma_120":30620.0},{"date":"2025-08-06","open":35376,"high":36202,"low":35147,"close":36202,"volume":10274,"rsi_14":51.35,"sma_20":38915.0,"sma_60":38450.0,"sma_120":30780.42},{"date":"2025-08-07","open":35881,"high":36202,"low":35514,"close":35743,"volume":12415,"rsi_14":46.52,"sma_20":38935.0,"sma_60":38690.83,"sma_120":30935.83},{"date":"2025-08-08","open":35743,"high":36202,"low":35330,"close":35789,"volume":8125,"rsi_14":48.09,"sma_20":38980.0,"sma_60":38935.83,"sma_120":31091.67},{"date":"2025-08-11","open":35835,"high":35973,"low":35239,"close":35743,"volume":9728,"rsi_14":53.99,"sma_20":38877.5,"sma_60":39143.33,"sma_120":31247.5},{"date":"2025-08-12","open":35743,"high":36156,"low":35239,"close":35835,"volume":11810,"rsi_14":50.98,"sma_20":38822.5,"sma_60":39285.83,"sma_120":31403.75},{"date":"2025-08-13","open":35743,"high":38404,"low":34871,"close":38221,"volume":66661,"rsi_14":68.06,"sma_20":38912.5,"sma_60":39403.33,"sma_120":31571.25},{"date":"2025-08-14","open":38955,"high":39230,"low":33587,"close":34734,"volume":154686,"rsi_14":46.27,"sma_20":38845.0,"sma_60":39385.83,"sma_120":31701.67},{"date":"2025-08-18","open":34688,"high":35147,"low":33220,"close":33495,"volume":49309,"rsi_14":41.43,"sma_20":38690.0,"sma_60":39384.17,"sma_120":31814.17},{"date":"2025-08-19","open":33495,"high":33908,"low":32577,"close":32990,"volume":25577,"rsi_14":38.16,"sma_20":38520.0,"sma_60":39375.0,"sma_120":31924.17},{"date":"2025-08-20","open":32715,"high":32944,"low":31889,"close":32853,"volume":23085,"rsi_14":40.75,"sma_20":38395.0,"sma_60":39353.33,"sma_120":32038.75},{"date":"2025-08-21","open":33266,"high":33266,"low":32118,"close":32807,"volume":17082,"rsi_14":38.04,"sma_20":38237.5,"sma_60":39296.67,"sma_120":32149.58},{"date":"2025-08-22","open":32807,"high":33036,"low":32394,"close":32669,"volume":11504,"rsi_14":42.36,"sma_20":38107.5,"sma_60":39249.17,"sma_120":32258.75},{"date":"2025-08-25","open":33220,"high":33495,"low":32807,"close":32898,"volume":11012,"rsi_14":42.11,"sma_20":37960.0,"sma_60":39226.67,"sma_120":32370.42},{"date":"2025-08-26","open":33082,"high":33495,"low":32898,"close":33266,"volume":9045,"rsi_14":39.17,"sma_20":37827.5,"sma_60":39164.17,"sma_120":32486.67},{"date":"2025-08-27","open":33633,"high":33633,"low":33174,"close":33403,"volume":5161,"rsi_14":34.98,"sma_20":37682.5,"sma_60":39097.5,"sma_120":32606.25},{"date":"2025-08-28","open":33311,"high":33954,"low":32990,"close":33770,"volume":11715,"rsi_14":39.3,"sma_20":37610.0,"sma_60":39027.5,"sma_120":32727.5},{"date":"2025-08-29","open":33908,"high":34046,"low":33403,"close":33633,"volume":7528,"rsi_14":38.42,"sma_20":37502.5,"sma_60":38970.0,"sma_120":32846.67},{"date":"2025-09-01","open":32597,"high":32597,"low":31586,"close":31630,"volume":5651,"rsi_14":36.28,"sma_20":37435.0,"sma_60":38890.83,"sma_120":32963.33},{"date":"2025-09-02","open":33678,"high":33678,"low":32853,"close":33311,"volume":5100,"rsi_14":37.44,"sma_20":37367.5,"sma_60":38808.33,"sma_120":33080.83},{"date":"2025-09-03","open":33311,"high":33862,"low":32302,"close":33311,"volume":13236,"rsi_14":17.96,"sma_20":37252.5,"sma_60":38695.0,"sma_120":33198.33},{"date":"2025-09-04","open":33541,"high":33839,"low":33495,"close":33633,"volume":4748,"rsi_14":37.76,"sma_20":37112.5,"sma_60":38611.67,"sma_120":33317.92},{"date":"2025-09-05","open":34046,"high":34046,"low":33449,"close":33587,"volume":4596,"rsi_14":51.39,"sma_20":36995.0,"sma_60":38541.67,"sma_120":33435.0},{"date":"2025-09-08","open":33495,"high":33862,"low":33403,"close":33541,"volume":5650,"rsi_14":59.68,"sma_20":36872.5,"sma_60":38488.33,"sma_120":33547.5},{"date":"2025-09-09","open":33587,"high":34963,"low":33587,"close":34642,"volume":22746,"rsi_14":73.49,"sma_20":36812.5,"sma_60":38432.5,"sma_120":33665.83},{"date":"2025-09-10","open":34688,"high":35330,"low":34596,"close":35147,"volume":13218,"rsi_14":77.42,"sma_20":36775.0,"sma_60":38377.5,"sma_120":33790.83},{"date":"2025-09-11","open":35743,"high":35743,"low":34826,"close":34917,"volume":9113,"rsi_14":75.79,"sma_20":36595.0,"sma_60":38310.0,"sma_120":33911.67},{"date":"2025-09-12","open":35055,"high":37120,"low":34688,"close":36936,"volume":28797,"rsi_14":82.84,"sma_20":36715.0,"sma_60":38272.5,"sma_120":34050.0},{"date":"2025-09-15","open":37533,"high":38496,"low":36569,"close":37579,"volume":23203,"rsi_14":83.57,"sma_20":36937.5,"sma_60":38251.67,"sma_120":34192.5},{"date":"2025-09-16","open":37303,"high":46801,"low":37303,"close":39965,"volume":172556,"rsi_14":87.83,"sma_20":37317.5,"sma_60":38245.83,"sma_120":34359.58},{"date":"2025-09-17","open":40377,"high":40377,"low":38634,"close":38909,"volume":22844,"rsi_14":77.45,"sma_20":37647.5,"sma_60":38220.83,"sma_120":34519.17},{"date":"2025-09-18","open":38863,"high":39643,"low":38863,"close":39414,"volume":9667,"rsi_14":79.72,"sma_20":38007.5,"sma_60":38222.5,"sma_120":34684.17},{"date":"2025-09-19","open":43000,"high":43150,"low":42200,"close":42900,"volume":10800,"rsi_14":84.5,"sma_20":38372.5,"sma_60":38269.17,"sma_120":34845.83},{"date":"2025-09-22","open":39368,"high":39735,"low":38680,"close":39552,"volume":9770,"rsi_14":84.34,"sma_20":38735.0,"sma_60":38319.17,"sma_120":35011.67},{"date":"2025-09-23","open":39919,"high":39965,"low":38817,"close":38955,"volume":10298,"rsi_14":79.15,"sma_20":39045.0,"sma_60":38371.67,"sma_120":35172.92},{"date":"2025-09-24","open":38726,"high":39276,"low":37854,"close":39093,"volume":15053,"rsi_14":78.74,"sma_20":39355.0,"sma_60":38465.0,"sma_120":35327.5},{"date":"2025-09-25","open":38772,"high":40836,"low":37900,"close":37946,"volume":23549,"rsi_14":70.56,"sma_20":39582.5,"sma_60":38542.5,"sma_120":35473.33},{"date":"2025-09-26","open":38129,"high":38221,"low":37166,"close":37533,"volume":16073,"rsi_14":68.2,"sma_20":39795.0,"sma_60":38620.0,"sma_120":35615.42},{"date":"2025-09-29","open":38691,"high":39945,"low":38691,"close":39462,"volume":8626,"rsi_14":64.65,"sma_20":40040.0,"sma_60":38710.83,"sma_120":35758.75},{"date":"2025-09-30","open":39414,"high":40041,"low":38883,"close":39269,"volume":9614,"rsi_14":61.54,"sma_20":40260.0,"sma_60":38798.33,"sma_120":35908.33},{"date":"2025-10-01","open":39511,"high":39511,"low":38594,"close":39173,"volume":10403,"rsi_14":62.44,"sma_20":40475.0,"sma_60":38860.83,"sma_120":36055.42},{"date":"2025-10-02","open":39030,"high":39030,"low":38353,"close":38353,"volume":14671,"rsi_14":46.67,"sma_20":40625.0,"sma_60":38884.17,"sma_120":36194.58},{"date":"2025-10-10","open":38015,"high":38642,"low":36906,"close":37822,"volume":15665,"rsi_14":40.0,"sma_20":40755.0,"sma_60":38895.0,"sma_120":36326.67},{"date":"2025-10-13","open":37774,"high":37919,"low":37002,"close":37533,"volume":6987,"rsi_14":13.95,"sma_20":40872.5,"sma_60":38908.33,"sma_120":36456.67},{"date":"2025-10-14","open":37581,"high":38112,"low":36809,"close":37291,"volume":9915,"rsi_14":16.22,"sma_20":40917.5,"sma_60":38869.17,"sma_120":36580.0},{"date":"2025-10-15","open":37195,"high":38063,"low":37195,"close":37822,"volume":9318,"rsi_14":16.22,"sma_20":40962.5,"sma_60":38853.33,"sma_120":36709.17},{"date":"2025-10-16","open":38015,"high":38256,"low":37533,"close":37774,"volume":6880,"rsi_14":16.22,"sma_20":41017.5,"sma_60":38841.67,"sma_120":36835.83},{"date":"2025-10-17","open":37629,"high":37774,"low":37002,"close":37291,"volume":14554,"rsi_14":11.97,"sma_20":40937.5,"sma_60":38832.5,"sma_120":36957.92},{"date":"2025-10-20","open":37243,"high":37629,"low":36954,"close":37340,"volume":3930,"rsi_14":14.29,"sma_20":40825.0,"sma_60":38817.5,"sma_120":37074.58},{"date":"2025-10-21","open":37629,"high":39076,"low":37629,"close":38256,"volume":15433,"rsi_14":25.62,"sma_20":40630.0,"sma_60":38822.5,"sma_120":37199.58},{"date":"2025-10-22","open":38208,"high":39173,"low":37629,"close":38883,"volume":9343,"rsi_14":40.37,"sma_20":40525.0,"sma_60":38855.83,"sma_120":37325.83},{"date":"2025-10-23","open":38883,"high":38883,"low":38160,"close":38208,"volume":8594,"rsi_14":38.6,"sma_20":40357.5,"sma_60":38867.5,"sma_120":37449.17},{"date":"2025-10-24","open":38594,"high":39028,"low":38208,"close":38980,"volume":7621,"rsi_14":46.15,"sma_20":40232.5,"sma_60":38904.17,"sma_120":37583.33},{"date":"2025-10-27","open":38739,"high":39028,"low":38642,"close":38642,"volume":9721,"rsi_14":45.11,"sma_20":40080.0,"sma_60":38925.0,"sma_120":37714.58},{"date":"2025-10-28","open":38932,"high":39269,"low":38642,"close":39125,"volume":7588,"rsi_14":49.65,"sma_20":39985.0,"sma_60":38952.5,"sma_120":37851.67},{"date":"2025-10-29","open":39076,"high":41633,"low":39076,"close":41489,"volume":31158,"rsi_14":69.59,"sma_20":40005.0,"sma_60":39014.17,"sma_120":38009.58},{"date":"2025-10-30","open":41537,"high":41778,"low":40138,"close":40475,"volume":16551,"rsi_14":65.03,"sma_20":40035.0,"sma_60":39075.83,"sma_120":38158.33},{"date":"2025-10-31","open":40572,"high":40668,"low":39607,"close":39897,"volume":8806,"rsi_14":62.96,"sma_20":40057.5,"sma_60":39118.33,"sma_120":38300.0},{"date":"2025-11-03","open":40331,"high":40331,"low":38594,"close":39318,"volume":13013,"rsi_14":60.71,"sma_20":40050.0,"sma_60":39175.0,"sma_120":38441.67},{"date":"2025-11-04","open":39559,"high":39752,"low":38883,"close":39173,"volume":8088,"rsi_14":57.45,"sma_20":40045.0,"sma_60":39224.17,"sma_120":38582.92},{"date":"2025-11-05","open":38739,"high":39028,"low":37291,"close":38594,"volume":15495,"rsi_14":54.27,"sma_20":40015.0,"sma_60":39247.5,"sma_120":38719.17},{"date":"2025-11-06","open":39173,"high":39752,"low":38449,"close":39511,"volume":12582,"rsi_14":61.06,"sma_20":40080.0,"sma_60":39272.5,"sma_120":38861.25},{"date":"2025-11-07","open":39221,"high":39511,"low":37919,"close":38305,"volume":9065,"rsi_14":54.31,"sma_20":40105.0,"sma_60":39285.0,"sma_120":38987.92},{"date":"2025-11-10","open":38883,"high":39945,"low":37919,"close":39848,"volume":15519,"rsi_14":56.73,"sma_20":40225.0,"sma_60":39323.33,"sma_120":39129.58},{"date":"2025-11-11","open":40234,"high":40475,"low":38883,"close":39655,"volume":7484,"rsi_14":53.39,"sma_20":40347.5,"sma_60":39359.17,"sma_120":39251.25},{"date":"2025-11-12","open":39704,"high":39704,"low":38739,"close":39511,"volume":7996,"rsi_14":56.0,"sma_20":40435.0,"sma_60":39390.83,"sma_120":39338.33},{"date":"2025-11-13","open":39462,"high":39462,"low":38883,"close":39366,"volume":6287,"rsi_14":51.89,"sma_20":40517.5,"sma_60":39376.67,"sma_120":39390.0},{"date":"2025-11-14","open":38739,"high":40958,"low":38594,"close":39752,"volume":28800,"rsi_14":55.4,"sma_20":40645.0,"sma_60":39432.5,"sma_120":39409.17},{"date":"2025-11-17","open":40138,"high":40765,"low":39800,"close":40765,"volume":13171,"rsi_14":57.59,"sma_20":40822.5,"sma_60":39528.33,"sma_120":39456.25},{"date":"2025-11-18","open":41006,"high":41006,"low":39462,"close":39607,"volume":12939,"rsi_14":40.2,"sma_20":40892.5,"sma_60":39613.33,"sma_120":39494.17},{"date":"2025-11-19","open":40186,"high":41440,"low":39800,"close":40861,"volume":21540,"rsi_14":51.96,"sma_20":40995.0,"sma_60":39722.5,"sma_120":39537.92},{"date":"2025-11-20","open":40524,"high":42791,"low":40524,"close":42453,"volume":19855,"rsi_14":61.78,"sma_20":41215.0,"sma_60":39860.0,"sma_120":39578.33},{"date":"2025-11-21","open":42309,"high":42357,"low":38787,"close":41344,"volume":14216,"rsi_14":58.9,"sma_20":41337.5,"sma_60":39980.83,"sma_120":39615.0},{"date":"2025-11-24","open":41585,"high":41875,"low":40041,"close":40283,"volume":11851,"rsi_14":54.51,"sma_20":41422.5,"sma_60":40079.17,"sma_120":39652.92},{"date":"2025-11-25","open":40910,"high":42309,"low":40668,"close":42260,"volume":20421,"rsi_14":63.38,"sma_20":41585.0,"sma_60":40205.0,"sma_120":39684.58},{"date":"2025-11-26","open":42936,"high":43901,"low":42453,"close":43225,"volume":28117,"rsi_14":63.51,"sma_20":41675.0,"sma_60":40345.0,"sma_120":39721.25},{"date":"2025-11-27","open":43611,"high":44962,"low":41826,"close":43370,"volume":39285,"rsi_14":69.96,"sma_20":41825.0,"sma_60":40480.83,"sma_120":39754.17},{"date":"2025-11-28","open":43418,"high":43852,"low":42453,"close":42550,"volume":11986,"rsi_14":61.29,"sma_20":41962.5,"sma_60":40605.0,"sma_120":39787.5},{"date":"2025-12-01","open":43611,"high":45300,"low":43177,"close":45010,"volume":35362,"rsi_14":68.81,"sma_20":42257.5,"sma_60":40782.5,"sma_120":39836.67},{"date":"2025-12-02","open":45010,"high":47278,"low":44866,"close":47133,"volume":20463,"rsi_14":73.51,"sma_20":42670.0,"sma_60":40991.67,"sma_120":39900.0},{"date":"2025-12-03","open":47326,"high":48532,"low":46892,"close":48339,"volume":22717,"rsi_14":75.98,"sma_20":43175.0,"sma_60":41221.67,"sma_120":39958.33},{"date":"2025-12-04","open":49111,"high":49111,"low":46843,"close":48436,"volume":19539,"rsi_14":75.57,"sma_20":43637.5,"sma_60":41447.5,"sma_120":40029.58},{"date":"2025-12-05","open":48918,"high":52970,"low":48725,"close":52970,"volume":58464,"rsi_14":79.76,"sma_20":44397.5,"sma_60":41752.5,"sma_120":40147.08},{"date":"2025-12-08","open":52970,"high":53067,"low":46892,"close":49014,"volume":44102,"rsi_14":70.19,"sma_20":44872.5,"sma_60":41990.0,"sma_120":40239.17},{"date":"2025-12-09","open":48436,"high":49304,"low":48194,"close":48725,"volume":11623,"rsi_14":67.6,"sma_20":45342.5,"sma_60":42202.5,"sma_120":40317.5},{"date":"2025-12-10","open":49786,"high":50944,"low":48821,"close":50365,"volume":31018,"rsi_14":67.67,"sma_20":45905.0,"sma_60":42434.17,"sma_120":40405.83},{"date":"2025-12-11","open":50655,"high":51909,"low":50365,"close":51137,"volume":30592,"rsi_14":72.21,"sma_20":46515.0,"sma_60":42683.33,"sma_120":40496.67},{"date":"2025-12-12","open":52102,"high":52584,"low":51427,"close":52488,"volume":27566,"rsi_14":77.32,"sma_20":47175.0,"sma_60":42919.17,"sma_120":40595.83},{"date":"2025-12-15","open":51812,"high":53067,"low":51234,"close":52391,"volume":18008,"rsi_14":74.76,"sma_20":47777.5,"sma_60":43141.67,"sma_120":40696.67},{"date":"2025-12-16","open":53067,"high":53067,"low":50848,"close":52198,"volume":30046,"rsi_14":72.79,"sma_20":48430.0,"sma_60":43317.5,"sma_120":40781.67},{"date":"2025-12-17","open":52295,"high":52681,"low":49304,"close":49979,"volume":21557,"rsi_14":65.19,"sma_20":48902.5,"sma_60":43474.17,"sma_120":40847.5},{"date":"2025-12-18","open":49497,"high":51716,"low":49207,"close":51523,"volume":23223,"rsi_14":69.96,"sma_20":49372.5,"sma_60":43648.33,"sma_120":40935.42},{"date":"2025-12-19","open":51620,"high":53260,"low":50655,"close":52970,"volume":20211,"rsi_14":68.54,"sma_20":49975.0,"sma_60":43848.33,"sma_120":41058.75},{"date":"2025-12-22","open":53356,"high":56347,"low":52681,"close":56154,"volume":28525,"rsi_14":70.02,"sma_20":50797.5,"sma_60":44100.0,"sma_120":41209.58},{"date":"2025-12-23","open":56154,"high":57023,"low":55479,"close":56540,"volume":21243,"rsi_14":68.89,"sma_20":51537.5,"sma_60":44369.17,"sma_120":41370.42},{"date":"2025-12-24","open":56540,"high":57216,"low":55768,"close":56540,"volume":15463,"rsi_14":68.75,"sma_20":52227.5,"sma_60":44635.83,"sma_120":41550.42},{"date":"2025-12-26","open":56637,"high":57795,"low":53646,"close":54900,"volume":42024,"rsi_14":55.15,"sma_20":52825.0,"sma_60":44895.0,"sma_120":41718.75},{"date":"2025-12-29","open":55800,"high":55900,"low":51300,"close":52900,"volume":37649,"rsi_14":55.44,"sma_20":53265.0,"sma_60":45095.0,"sma_120":41857.5},{"date":"2025-12-30","open":52800,"high":52800,"low":50100,"close":50900,"volume":24252,"rsi_14":50.95,"sma_20":53477.5,"sma_60":45261.67,"sma_120":41986.25},{"date":"2026-01-02","open":51100,"high":51900,"low":49450,"close":50300,"volume":26318,"rsi_14":45.23,"sma_20":53550.0,"sma_60":45421.67,"sma_120":42110.0},{"date":"2026-01-05","open":50800,"high":52300,"low":49900,"close":52000,"volume":33324,"rsi_14":47.6,"sma_20":53645.0,"sma_60":45611.67,"sma_120":42236.25},{"date":"2026-01-06","open":52500,"high":54100,"low":51600,"close":53000,"volume":21283,"rsi_14":46.57,"sma_20":53785.0,"sma_60":45834.17,"sma_120":42359.17},{"date":"2026-01-07","open":53000,"high":53300,"low":52100,"close":52500,"volume":17628,"rsi_14":45.67,"sma_20":53665.0,"sma_60":46055.83,"sma_120":42475.42},{"date":"2026-01-08","open":52500,"high":53400,"low":51300,"close":52200,"volume":19395,"rsi_14":45.45,"sma_20":53735.0,"sma_60":46277.5,"sma_120":42592.92},{"date":"2026-01-09","open":51900,"high":52900,"low":51400,"close":52200,"volume":12440,"rsi_14":51.08,"sma_20":53820.0,"sma_60":46503.33,"sma_120":42686.25},{"date":"2026-01-12","open":52200,"high":54200,"low":52100,"close":53900,"volume":22748,"rsi_14":51.34,"sma_20":53905.0,"sma_60":46748.33,"sma_120":42800.83},{"date":"2026-01-13","open":53900,"high":54000,"low":52100,"close":53500,"volume":11673,"rsi_14":46.02,"sma_20":53930.0,"sma_60":46987.5,"sma_120":42914.58},{"date":"2026-01-14","open":53400,"high":53800,"low":52400,"close":53000,"volume":6881,"rsi_14":32.43,"sma_20":53860.0,"sma_60":47226.67,"sma_120":43029.58},{"date":"2026-01-15","open":53000,"high":53500,"low":52200,"close":52900,"volume":9947,"rsi_14":30.34,"sma_20":53790.0,"sma_60":47463.33,"sma_120":43140.42},{"date":"2026-01-16","open":52900,"high":53700,"low":52600,"close":52900,"volume":6077,"rsi_14":34.38,"sma_20":53785.0,"sma_60":47894.17,"sma_120":43253.33},{"date":"2026-01-19","open":53000,"high":54700,"low":51200,"close":52100,"volume":19097,"rsi_14":45.83,"sma_20":53720.0,"sma_60":48102.5,"sma_120":43368.33},{"date":"2026-01-20","open":52600,"high":54000,"low":51500,"close":53700,"volume":19723,"rsi_14":65.22,"sma_20":53660.0,"sma_60":48324.17,"sma_120":43491.67},{"date":"2026-01-21","open":52900,"high":54400,"low":52900,"close":54000,"volume":16388,"rsi_14":70.79,"sma_20":53450.0,"sma_60":48556.67,"sma_120":43623.33},{"date":"2026-01-22","open":51702,"high":52181,"low":48638,"close":48926,"volume":61682,"rsi_14":45.54,"sma_20":53075.0,"sma_60":48732.5,"sma_120":43725.83},{"date":"2026-01-23","open":48926,"high":50266,"low":48351,"close":49787,"volume":22819,"rsi_14":45.0,"sma_20":52745.0,"sma_60":48882.5,"sma_120":43835.0},{"date":"2026-01-26","open":49691,"high":49787,"low":46628,"close":47729,"volume":36469,"rsi_14":38.63,"sma_20":52392.5,"sma_60":49014.17,"sma_120":43922.92},{"date":"2026-01-27","open":47489,"high":49787,"low":47489,"close":49787,"volume":29071,"rsi_14":49.26,"sma_20":52347.5,"sma_60":49191.67,"sma_120":44037.5},{"date":"2026-01-28","open":49979,"high":50170,"low":48830,"close":49787,"volume":21353,"rsi_14":49.26,"sma_20":52402.5,"sma_60":49379.17,"sma_120":44147.5},{"date":"2026-01-29","open":49691,"high":50266,"low":48351,"close":49596,"volume":17439,"rsi_14":41.25,"sma_20":52477.5,"sma_60":49565.83,"sma_120":44267.92},{"date":"2026-01-30","open":51800,"high":53800,"low":51100,"close":53200,"volume":29646,"rsi_14":48.85,"sma_20":52537.5,"sma_60":49785.83,"sma_120":44397.5},{"date":"2026-02-02","open":52700,"high":52700,"low":50300,"close":50600,"volume":32249,"rsi_14":42.05,"sma_20":52417.5,"sma_60":49946.67,"sma_120":44497.5},{"date":"2026-02-03","open":50600,"high":53500,"low":50600,"close":53200,"volume":25429,"rsi_14":50.85,"sma_20":52452.5,"sma_60":50171.67,"sma_120":44612.08},{"date":"2026-02-04","open":53300,"high":54500,"low":51600,"close":53100,"volume":21249,"rsi_14":50.56,"sma_20":52497.5,"sma_60":50175.0,"sma_120":44730.0},{"date":"2026-02-05","open":53100,"high":53500,"low":51500,"close":51500,"volume":19742,"rsi_14":46.37,"sma_20":52462.5,"sma_60":50345.0,"sma_120":44834.17},{"date":"2026-02-06","open":50900,"high":51300,"low":49200,"close":50300,"volume":24846,"rsi_14":45.43,"sma_20":52282.5,"sma_60":50498.33,"sma_120":44928.75},{"date":"2026-02-09","open":51000,"high":52400,"low":51000,"close":51900,"volume":14601,"rsi_14":45.43,"sma_20":52202.5,"sma_60":50680.83,"sma_120":45035.83},{"date":"2026-02-10","open":51100,"high":52400,"low":51100,"close":51900,"volume":8233,"rsi_14":44.59,"sma_20":52147.5,"sma_60":50865.83,"sma_120":45121.25},{"date":"2026-02-11","open":51900,"high":53000,"low":51900,"close":52100,"volume":7949,"rsi_14":52.99,"sma_20":52107.5,"sma_60":51047.5,"sma_120":45240.0},{"date":"2026-02-12","open":52100,"high":53000,"low":51800,"close":52700,"volume":10030,"rsi_14":52.13,"sma_20":52097.5,"sma_60":51221.67,"sma_120":45375.0},{"date":"2026-02-13","open":52500,"high":52700,"low":51800,"close":51900,"volume":14172,"rsi_14":56.81,"sma_20":52047.5,"sma_60":51402.5,"sma_120":45507.92},{"date":"2026-02-19","open":51900,"high":52200,"low":50900,"close":51800,"volume":21705,"rsi_14":49.23,"sma_20":52032.5,"sma_60":51560.0,"sma_120":45641.25},{"date":"2026-02-20","open":51300,"high":53500,"low":51300,"close":52600,"volume":18013,"rsi_14":52.17,"sma_20":51977.5,"sma_60":51703.33,"sma_120":45781.67},{"date":"2026-02-23","open":52800,"high":54400,"low":52800,"close":53400,"volume":18194,"rsi_14":55.56,"sma_20":51947.5,"sma_60":51879.17,"sma_120":45930.0},{"date":"2026-02-24","open":53400,"high":53900,"low":52100,"close":53100,"volume":9055,"rsi_14":49.62,"sma_20":52047.5,"sma_60":52068.33,"sma_120":46073.75},{"date":"2026-02-25","open":53300,"high":54200,"low":53100,"close":53600,"volume":15083,"rsi_14":63.39,"sma_20":52127.5,"sma_60":52231.67,"sma_120":46218.33},{"date":"2026-02-26","open":54000,"high":54000,"low":51600,"close":51800,"volume":22327,"rsi_14":43.27,"sma_20":52225.0,"sma_60":52480.83,"sma_120":46480.83},{"date":"2026-02-27","open":51400,"high":51600,"low":50600,"close":51200,"volume":23739,"rsi_14":41.28,"sma_20":52185.0,"sma_60":52452.5,"sma_120":46466.67},{"date":"2026-03-03","open":51100,"high":51400,"low":49350,"close":49500,"volume":25155,"rsi_14":40.91,"sma_20":52060.0,"sma_60":52542.5,"sma_120":46573.75},{"date":"2026-03-04","open":48900,"high":48950,"low":43600,"close":44700,"volume":50452,"rsi_14":30.82,"sma_20":51705.0,"sma_60":52510.0,"sma_120":46646.25},{"date":"2026-03-05","open":48100,"high":51900,"low":47000,"close":49600,"volume":20318,"rsi_14":43.58,"sma_20":51525.0,"sma_60":52522.5,"sma_120":46757.08},{"date":"2026-03-06","open":49600,"high":49600,"low":47400,"close":49200,"volume":11070,"rsi_14":42.62,"sma_20":51455.0,"sma_60":52507.5,"sma_120":46864.58},{"date":"2026-03-09","open":48900,"high":48900,"low":46150,"close":46800,"volume":13012,"rsi_14":37.07,"sma_20":51135.0,"sma_60":52450.83,"sma_120":46949.17},{"date":"2026-03-10","open":48400,"high":48550,"low":45950,"close":46350,"volume":27726,"rsi_14":34.4,"sma_20":50797.5,"sma_60":52308.33,"sma_120":47030.42},{"date":"2026-03-11","open":46350,"high":47700,"low":45750,"close":46500,"volume":38212,"rsi_14":36.29,"sma_20":50547.5,"sma_60":52236.67,"sma_120":47113.33},{"date":"2026-03-12","open":46500,"high":47950,"low":46500,"close":47450,"volume":15830,"rsi_14":39.42,"sma_20":50405.0,"sma_60":52185.83,"sma_120":47194.17},{"date":"2026-03-13","open":47400,"high":47450,"low":45500,"close":45750,"volume":32256,"rsi_14":34.03,"sma_20":50097.5,"sma_60":52078.33,"sma_120":47256.25},{"date":"2026-03-16","open":45750,"high":46600,"low":45650,"close":46550,"volume":12528,"rsi_14":34.03,"sma_20":49830.0,"sma_60":51945.83,"sma_120":47432.5},{"date":"2026-03-17","open":46500,"high":47450,"low":45700,"close":45950,"volume":17683,"rsi_14":33.56,"sma_20":49522.5,"sma_60":51830.0,"sma_120":47374.58},{"date":"2026-03-18","open":47000,"high":47050,"low":45300,"close":46200,"volume":30247,"rsi_14":32.79,"sma_20":49197.5,"sma_60":51695.0,"sma_120":47418.33},{"date":"2026-03-19","open":45650,"high":46250,"low":45000,"close":46200,"volume":12377,"rsi_14":35.79,"sma_20":48912.5,"sma_60":51563.33,"sma_120":47440.42},{"date":"2026-03-20","open":46200,"high":46850,"low":46000,"close":46350,"volume":7023,"rsi_14":37.4,"sma_20":48640.0,"sma_60":51472.5,"sma_120":47473.33},{"date":"2026-03-23","open":44378,"high":44378,"low":42223,"close":42606,"volume":15986,"rsi_14":37.11,"sma_20":48235.0,"sma_60":51324.17,"sma_120":47486.25},{"date":"2026-03-24","open":43085,"high":43277,"low":41936,"close":43181,"volume":11690,"rsi_14":51.32,"sma_20":47820.0,"sma_60":51160.83,"sma_120":47504.58},{"date":"2026-03-25","open":42894,"high":43755,"low":42894,"close":43085,"volume":9440,"rsi_14":27.88,"sma_20":47415.0,"sma_60":50940.83,"sma_120":47520.42},{"date":"2026-03-26","open":43085,"high":43229,"low":41984,"close":42032,"volume":12269,"rsi_14":26.13,"sma_20":46930.0,"sma_60":50695.83,"sma_120":47532.5},{"date":"2026-03-27","open":41649,"high":42654,"low":40404,"close":42319,"volume":12738,"rsi_14":35.56,"sma_20":46550.0,"sma_60":50455.83,"sma_120":47545.83},{"date":"2026-03-30","open":42319,"high":42511,"low":41074,"close":41745,"volume":16673,"rsi_14":34.97,"sma_20":46170.0,"sma_60":50234.17,"sma_120":47564.58},{"date":"2026-03-31","open":41745,"high":42032,"low":40644,"close":40739,"volume":11776,"rsi_14":30.35,"sma_20":45822.5,"sma_60":50061.67,"sma_120":47578.33},{"date":"2026-04-01","open":42032,"high":42511,"low":41170,"close":42319,"volume":12636,"rsi_14":34.88,"sma_20":45797.5,"sma_60":49950.0,"sma_120":47605.83},{"date":"2026-04-02","open":42319,"high":42511,"low":39926,"close":40165,"volume":16434,"rsi_14":33.19,"sma_20":45415.0,"sma_60":49810.83,"sma_120":47616.25},{"date":"2026-04-03","open":42600,"high":43350,"low":42200,"close":43100,"volume":7195,"rsi_14":35.19,"sma_20":45110.0,"sma_60":49662.5,"sma_120":47637.08},{"date":"2026-04-06","open":41362,"high":41553,"low":40883,"close":41218,"volume":7432,"rsi_14":36.94,"sma_20":44922.5,"sma_60":49496.67,"sma_120":47665.42},{"date":"2026-04-07","open":41266,"high":41601,"low":40452,"close":40500,"volume":8097,"rsi_14":33.19,"sma_20":44720.0,"sma_60":49326.67,"sma_120":47691.25},{"date":"2026-04-08","open":40739,"high":41553,"low":40739,"close":41410,"volume":10198,"rsi_14":38.25,"sma_20":44557.5,"sma_60":49177.5,"sma_120":47727.5},{"date":"2026-04-09","open":41410,"high":41410,"low":40931,"close":41218,"volume":6063,"rsi_14":36.9,"sma_20":44337.5,"sma_60":49025.0,"sma_120":47764.17},{"date":"2026-04-10","open":41218,"high":43085,"low":41074,"close":42128,"volume":13749,"rsi_14":47.86,"sma_20":44250.0,"sma_60":48860.0,"sma_120":47804.17},{"date":"2026-04-13","open":42032,"high":43277,"low":41793,"close":43277,"volume":14625,"rsi_14":50.41,"sma_20":44182.5,"sma_60":48721.67,"sma_120":47854.58},{"date":"2026-04-14","open":43564,"high":44234,"low":43372,"close":43516,"volume":23460,"rsi_14":51.81,"sma_20":44157.5,"sma_60":48595.83,"sma_120":47911.25},{"date":"2026-04-15","open":43564,"high":44186,"low":43181,"close":43468,"volume":12746,"rsi_14":56.58,"sma_20":44117.5,"sma_60":48470.83,"sma_120":47967.08},{"date":"2026-04-16","open":44043,"high":44473,"low":43564,"close":44330,"volume":9013,"rsi_14":58.75,"sma_20":44122.5,"sma_60":48360.83,"sma_120":48022.5},{"date":"2026-04-17","open":44809,"high":45622,"low":44234,"close":45431,"volume":12507,"rsi_14":65.34,"sma_20":44177.5,"sma_60":48283.33,"sma_120":48082.08},{"date":"2026-04-20","open":45622,"high":46053,"low":45000,"close":45431,"volume":11358,"rsi_14":71.3,"sma_20":44325.0,"sma_60":48179.17,"sma_120":48147.5},{"date":"2026-04-21","open":45670,"high":45670,"low":45096,"close":45383,"volume":7848,"rsi_14":66.16,"sma_20":44440.0,"sma_60":48069.17,"sma_120":48205.83},{"date":"2026-04-22","open":45479,"high":46053,"low":45000,"close":45383,"volume":10899,"rsi_14":85.62,"sma_20":44560.0,"sma_60":48007.5,"sma_120":48267.08},{"date":"2026-04-23","open":45766,"high":45957,"low":45239,"close":45574,"volume":12870,"rsi_14":83.58,"sma_20":44745.0,"sma_60":47934.17,"sma_120":48325.83},{"date":"2026-04-24","open":45622,"high":47202,"low":45574,"close":47106,"volume":18783,"rsi_14":87.27,"sma_20":44995.0,"sma_60":47923.33,"sma_120":48377.5},{"date":"2026-04-27","open":47777,"high":47824,"low":44473,"close":44521,"volume":56697,"rsi_14":70.59,"sma_20":45140.0,"sma_60":47831.67,"sma_120":48415.42},{"date":"2026-04-28","open":45574,"high":45574,"low":44521,"close":45239,"volume":19245,"rsi_14":70.0,"sma_20":45375.0,"sma_60":47752.5,"sma_120":48464.58},{"date":"2026-04-29","open":45239,"high":46484,"low":45000,"close":45527,"volume":34637,"rsi_14":72.28,"sma_20":45542.5,"sma_60":47681.67,"sma_120":48623.75},{"date":"2026-04-30","open":45527,"high":45574,"low":44234,"close":44234,"volume":26233,"rsi_14":54.14,"sma_20":46422.5,"sma_60":44433.33,"sma_120":46195.83},{"date":"2026-05-04","open":44330,"high":45527,"low":43851,"close":43995,"volume":31040,"rsi_14":53.93,"sma_20":45897.5,"sma_60":47487.5,"sma_120":48617.5},{"date":"2026-05-06","open":44521,"high":44521,"low":42606,"close":42989,"volume":29001,"rsi_14":47.34,"sma_20":45990.0,"sma_60":47349.17,"sma_120":48650.42},{"date":"2026-05-07","open":43133,"high":44426,"low":42798,"close":43564,"volume":17276,"rsi_14":50.46,"sma_20":46150.0,"sma_60":47222.5,"sma_120":48698.75},{"date":"2026-05-08","open":43564,"high":43803,"low":43085,"close":43468,"volume":25965,"rsi_14":45.54,"sma_20":46257.5,"sma_60":47120.83,"sma_120":48732.92},{"date":"2026-05-11","open":43564,"high":44043,"low":42271,"close":42367,"volume":25372,"rsi_14":34.16,"sma_20":46317.5,"sma_60":47020.0,"sma_120":48759.17},{"date":"2026-05-12","open":42415,"high":43037,"low":41170,"close":42176,"volume":21002,"rsi_14":33.5,"sma_20":46320.0,"sma_60":46889.17,"sma_120":48785.0},{"date":"2026-05-13","open":41745,"high":42176,"low":41314,"close":41649,"volume":10616,"rsi_14":31.94,"sma_20":46235.0,"sma_60":46749.17,"sma_120":48807.5},{"date":"2026-05-14","open":41745,"high":42080,"low":41170,"close":41697,"volume":16079,"rsi_14":32.26,"sma_20":46140.0,"sma_60":46606.67,"sma_120":48827.08},{"date":"2026-05-15","open":41697,"high":42128,"low":40500,"close":40548,"volume":33309,"rsi_14":27.85,"sma_20":45987.5,"sma_60":46434.17,"sma_120":48827.92},{"date":"2026-05-18","open":41074,"high":41074,"low":39064,"close":39255,"volume":23570,"rsi_14":14.66,"sma_20":45722.5,"sma_60":46252.5,"sma_120":48827.5},{"date":"2026-05-19","open":39734,"high":40117,"low":38202,"close":38633,"volume":18487,"rsi_14":17.8,"sma_20":45367.5,"sma_60":46061.67,"sma_120":48810.83},{"date":"2026-05-20","open":38633,"high":39830,"low":37005,"close":39830,"volume":20379,"rsi_14":21.89,"sma_20":45075.0,"sma_60":45878.33,"sma_120":48790.83},{"date":"2026-05-21","open":39830,"high":39830,"low":38011,"close":39064,"volume":32702,"rsi_14":18.01,"sma_20":44745.0,"sma_60":45668.33,"sma_120":48773.75},{"date":"2026-05-22","open":39255,"high":41170,"low":39255,"close":40979,"volume":21550,"rsi_14":34.82,"sma_20":44515.0,"sma_60":45496.67,"sma_120":48782.5},{"date":"2026-05-26","open":42080,"high":43612,"low":41122,"close":41936,"volume":33296,"rsi_14":41.0,"sma_20":44325.0,"sma_60":45333.33,"sma_120":48782.5},{"date":"2026-05-27","open":42223,"high":42606,"low":40404,"close":41314,"volume":19999,"rsi_14":42.42,"sma_20":44022.5,"sma_60":45189.17,"sma_120":48768.75},{"date":"2026-05-28","open":41314,"high":41697,"low":39447,"close":40213,"volume":26403,"rsi_14":35.54,"sma_20":43797.5,"sma_60":45035.83,"sma_120":48744.17},{"date":"2026-05-29","open":41074,"high":41074,"low":38298,"close":39064,"volume":26888,"rsi_14":32.58,"sma_20":43475.0,"sma_60":44890.83,"sma_120":48716.67},{"date":"2026-06-01","open":39064,"high":40213,"low":38106,"close":40021,"volume":15154,"rsi_14":40.61,"sma_20":43187.5,"sma_60":44842.5,"sma_120":48676.25},{"date":"2026-06-02","open":40069,"high":40069,"low":38681,"close":39590,"volume":18511,"rsi_14":39.85,"sma_20":42945.0,"sma_60":44705.0,"sma_120":48613.75},{"date":"2026-06-04","open":39543,"high":39734,"low":38298,"close":39543,"volume":14559,"rsi_14":41.41,"sma_20":42712.5,"sma_60":44573.33,"sma_120":48540.42},{"date":"2026-06-05","open":39255,"high":40069,"low":38394,"close":38394,"volume":11200,"rsi_14":37.63,"sma_20":42472.5,"sma_60":44461.67,"sma_120":48456.25},{"date":"2026-06-08","open":38298,"high":39064,"low":36096,"close":38250,"volume":24619,"rsi_14":40.7,"sma_20":42195.0,"sma_60":44355.0,"sma_120":48331.67},{"date":"2026-06-09","open":38298,"high":43851,"low":38298,"close":43085,"volume":39519,"rsi_14":62.05,"sma_20":42175.0,"sma_60":44330.0,"sma_120":48283.33},{"date":"2026-06-10","open":43085,"high":44521,"low":40883,"close":43085,"volume":38262,"rsi_14":64.58,"sma_20":42212.5,"sma_60":44289.17,"sma_120":48237.5},{"date":"2026-06-11","open":43085,"high":44426,"low":41793,"close":43803,"volume":22016,"rsi_14":63.43,"sma_20":42297.5,"sma_60":44289.17,"sma_120":48183.75},{"date":"2026-06-12","open":44090,"high":46101,"low":43707,"close":45574,"volume":46649,"rsi_14":70.61,"sma_20":42502.5,"sma_60":44306.67,"sma_120":48138.75},{"date":"2026-06-15","open":46149,"high":47394,"low":45048,"close":45335,"volume":18148,"rsi_14":65.42,"sma_20":42692.5,"sma_60":44330.0,"sma_120":48080.0},{"date":"2026-06-16","open":45383,"high":46340,"low":45287,"close":45670,"volume":20305,"rsi_14":63.83,"sma_20":42960.0,"sma_60":44355.0,"sma_120":48025.0},{"date":"2026-06-17","open":45670,"high":46245,"low":43947,"close":45718,"volume":19917,"rsi_14":95.27,"sma_20":44982.5,"sma_60":44666.67,"sma_120":47561.25},{"date":"2026-06-18","open":45287,"high":46053,"low":44473,"close":44617,"volume":13317,"rsi_14":67.04,"sma_20":43610.0,"sma_60":44385.0,"sma_120":47928.75},{"date":"2026-06-19","open":44617,"high":44617,"low":42606,"close":43229,"volume":15627,"rsi_14":65.82,"sma_20":43787.5,"sma_60":44395.83,"sma_120":47860.0},{"date":"2026-06-22","open":43229,"high":44569,"low":42128,"close":43468,"volume":20350,"rsi_14":63.85,"sma_20":44017.5,"sma_60":44400.83,"sma_120":47780.83},{"date":"2026-06-23","open":43468,"high":44521,"low":41888,"close":42128,"volume":12752,"rsi_14":59.5,"sma_20":44077.5,"sma_60":44384.17,"sma_120":47662.5},{"date":"2026-06-24","open":42128,"high":43660,"low":41840,"close":42176,"volume":8210,"rsi_14":59.86,"sma_20":44090.0,"sma_60":44386.67,"sma_120":47541.25},{"date":"2026-06-25","open":47872,"high":47968,"low":43181,"close":45718,"volume":71607,"rsi_14":73.25,"sma_20":44320.0,"sma_60":44445.83,"sma_120":47450.83},{"date":"2026-06-26","open":45622,"high":46149,"low":43947,"close":45000,"volume":43942,"rsi_14":70.67,"sma_20":44570.0,"sma_60":44502.5,"sma_120":47368.33},{"date":"2026-06-29","open":46000,"high":46950,"low":43900,"close":46500,"volume":37329,"rsi_14":56.0,"sma_20":44855.0,"sma_60":44568.33,"sma_120":47315.0},{"date":"2026-06-30","open":47000,"high":48000,"low":45150,"close":45150,"volume":10726,"rsi_14":50.54,"sma_20":45022.5,"sma_60":44584.17,"sma_120":47267.08},{"date":"2026-07-01","open":45200,"high":46350,"low":44750,"close":45000,"volume":5807,"rsi_14":47.17,"sma_20":45205.0,"sma_60":44635.0,"sma_120":47222.92},{"date":"2026-07-02","open":45050,"high":45050,"low":43350,"close":43850,"volume":11539,"rsi_14":35.06,"sma_20":45332.5,"sma_60":44647.5,"sma_120":47155.0},{"date":"2026-07-03","open":43850,"high":45050,"low":42400,"close":44800,"volume":7953,"rsi_14":40.38,"sma_20":45567.5,"sma_60":44676.67,"sma_120":47086.67},{"date":"2026-07-06","open":45000,"high":45500,"low":44600,"close":44800,"volume":9343,"rsi_14":38.76,"sma_20":45810.0,"sma_60":44718.33,"sma_120":47022.5},{"date":"2026-07-07","open":44800,"high":45300,"low":43900,"close":44300,"volume":9639,"rsi_14":37.08,"sma_20":45775.0,"sma_60":44735.83,"sma_120":46956.67},{"date":"2026-07-08","open":44300,"high":44800,"low":43100,"close":43100,"volume":10998,"rsi_14":36.94,"sma_20":45680.0,"sma_60":44736.67,"sma_120":46880.83},{"date":"2026-07-09","open":43100,"high":44600,"low":42800,"close":43600,"volume":12021,"rsi_14":43.78,"sma_20":45572.5,"sma_60":44730.0,"sma_120":46795.0},{"date":"2026-07-10","open":44000,"high":45000,"low":43300,"close":43300,"volume":9909,"rsi_14":41.6,"sma_20":45357.5,"sma_60":44698.33,"sma_120":46710.0},{"date":"2026-07-13","open":43450,"high":43950,"low":41700,"close":43100,"volume":15353,"rsi_14":46.02,"sma_20":45145.0,"sma_60":44659.17,"sma_120":46627.5},{"date":"2026-07-14","open":42800,"high":42800,"low":41450,"close":42150,"volume":10354,"rsi_14":42.21,"sma_20":44867.5,"sma_60":44605.0,"sma_120":46537.92},{"date":"2026-07-15","open":42500,"high":42950,"low":42000,"close":42850,"volume":5668,"rsi_14":23.37,"sma_20":44622.5,"sma_60":44547.5,"sma_120":46454.17},{"date":"2026-07-16","open":42750,"high":43500,"low":42300,"close":42350,"volume":3049,"rsi_14":24.02,"sma_20":44410.0,"sma_60":44462.5,"sma_120":46372.92},{"date":"2026-07-20","open":42750,"high":42750,"low":40500,"close":40500,"volume":10958,"rsi_14":20.87,"sma_20":44177.5,"sma_60":44346.67,"sma_120":46262.92},{"date":"2026-07-21","open":40500,"high":42000,"low":40150,"close":41650,"volume":8158,"rsi_14":32.67,"sma_20":43990.0,"sma_60":44250.83,"sma_120":46160.0},{"date":"2026-07-22","open":41650,"high":42350,"low":41300,"close":41400,"volume":4903,"rsi_14":32.35,"sma_20":43860.0,"sma_60":44150.83,"sma_120":46079.17},{"date":"2026-07-23","open":41400,"high":42950,"low":41000,"close":42850,"volume":4949,"rsi_14":45.24,"sma_20":43800.0,"sma_60":44071.67,"sma_120":46002.92},{"date":"2026-07-24","open":42800,"high":43400,"low":41500,"close":42450,"volume":16377,"rsi_14":38.19,"sma_20":43535.0,"sma_60":43959.17,"sma_120":45941.25},{"date":"2026-07-27","open":42450,"high":43500,"low":42400,"close":43050,"volume":5153,"rsi_14":41.71,"sma_20":43337.5,"sma_60":43901.67,"sma_120":45866.67},{"date":"2026-07-28","open":43050,"high":43050,"low":41400,"close":41600,"volume":12452,"rsi_14":38.26,"sma_20":43092.5,"sma_60":43807.5,"sma_120":45780.0},{"date":"2026-07-29","open":41650,"high":42400,"low":39600,"close":40650,"volume":22069,"rsi_14":39.11,"sma_20":42867.5,"sma_60":43692.5,"sma_120":45687.08},{"date":"2026-07-30","open":40650,"high":42000,"low":40300,"close":41700,"volume":9415,"rsi_14":41.95,"sma_20":42702.5,"sma_60":43617.5,"sma_120":45591.25},{"date":"2026-07-31","open":41700,"high":43600,"low":41600,"close":43400,"volume":12004,"rsi_14":50.38,"sma_20":42680.0,"sma_60":43575.0,"sma_120":45531.25},{"date":"2026-08-03","open":43400,"high":43900,"low":42350,"close":43300,"volume":5752,"rsi_14":50.76,"sma_20":42605.0,"sma_60":43548.33,"sma_120":45448.75},{"date":"2026-08-04","open":43300,"high":43650,"low":42800,"close":43000,"volume":5769,"rsi_14":53.41,"sma_20":42515.0,"sma_60":43506.67,"sma_120":45364.58},{"date":"2026-08-05","open":44000,"high":44150,"low":43000,"close":44000,"volume":4677,"rsi_14":54.51,"sma_20":42500.0,"sma_60":43483.33,"sma_120":45302.08},{"date":"2026-08-06","open":44000,"high":44250,"low":43500,"close":44000,"volume":5306,"rsi_14":56.73,"sma_20":42545.0,"sma_60":43479.17,"sma_120":45249.58},{"date":"2026-08-07","open":44000,"high":44300,"low":43450,"close":43850,"volume":2882,"rsi_14":65.88,"sma_20":42557.5,"sma_60":43475.83,"sma_120":45182.5},{"date":"2026-08-10","open":44250,"high":44250,"low":43350,"close":43800,"volume":4843,"rsi_14":61.38,"sma_20":42582.5,"sma_60":43480.83,"sma_120":45115.0},{"date":"2026-08-11","open":44200,"high":45900,"low":43550,"close":44400,"volume":6627,"rsi_14":65.31,"sma_20":42647.5,"sma_60":43495.0,"sma_120":45050.83},{"date":"2026-08-12","open":44400,"high":45900,"low":44100,"close":44800,"volume":8518,"rsi_14":61.14,"sma_20":42780.0,"sma_60":43535.83,"sma_120":44985.0},{"date":"2026-08-13","open":45000,"high":45500,"low":43750,"close":44300,"volume":6826,"rsi_14":60.45,"sma_20":42852.5,"sma_60":43590.83,"sma_120":44921.67},{"date":"2026-08-14","open":44900,"high":44900,"low":43600,"close":44500,"volume":6695,"rsi_14":58.58,"sma_20":42960.0,"sma_60":43660.0,"sma_120":44860.83},{"date":"2026-08-18","open":44500,"high":44850,"low":43950,"close":44550,"volume":7130,"rsi_14":70.92,"sma_20":43162.5,"sma_60":43709.17,"sma_120":44793.75},{"date":"2026-08-19","open":44700,"high":44850,"low":43900,"close":44200,"volume":5118,"rsi_14":77.52,"sma_20":43290.0,"sma_60":43765.83,"sma_120":44717.08},{"date":"2026-08-20","open":44200,"high":44750,"low":44000,"close":44300,"volume":3479,"rsi_14":73.64,"sma_20":43435.0,"sma_60":43790.83,"sma_120":44643.75},{"date":"2026-08-21","open":44300,"high":44300,"low":43350,"close":43850,"volume":4338,"rsi_14":55.29,"sma_20":43485.0,"sma_60":43791.67,"sma_120":44562.5},{"date":"2026-08-24","open":43850,"high":43950,"low":43350,"close":43600,"volume":3381,"rsi_14":53.41,"sma_20":43542.5,"sma_60":43799.17,"sma_120":44494.17},{"date":"2026-08-25","open":43300,"high":43950,"low":43150,"close":43450,"volume":7771,"rsi_14":55.29,"sma_20":43562.5,"sma_60":43823.33,"sma_120":44429.58},{"date":"2026-08-26","open":44250,"high":44500,"low":43600,"close":44450,"volume":3737,"rsi_14":55.29,"sma_20":43705.0,"sma_60":43884.17,"sma_120":44387.5},{"date":"2026-08-27","open":44450,"high":44450,"low":44100,"close":44100,"volume":4107,"rsi_14":51.09,"sma_20":43877.5,"sma_60":43922.5,"sma_120":44382.5},{"date":"2026-08-28","open":44450,"high":47400,"low":43700,"close":45350,"volume":44040,"rsi_14":63.16,"sma_20":44060.0,"sma_60":43989.17,"sma_120":44347.08},{"date":"2026-08-31","open":44350,"high":45900,"low":44350,"close":45800,"volume":11302,"rsi_14":66.39,"sma_20":44180.0,"sma_60":44064.17,"sma_120":44318.75},{"date":"2026-09-01","open":45800,"high":46300,"low":45250,"close":46050,"volume":8092,"rsi_14":64.35,"sma_20":44317.5,"sma_60":44163.33,"sma_120":44312.5},{"date":"2026-09-02","open":46050,"high":46050,"low":44400,"close":44950,"volume":9095,"rsi_14":51.16,"sma_20":44415.0,"sma_60":44246.67,"sma_120":44300.83},{"date":"2026-09-03","open":45950,"high":45950,"low":44400,"close":44400,"volume":4095,"rsi_14":50.77,"sma_20":44435.0,"sma_60":44236.67,"sma_120":44283.33},{"date":"2026-09-04","open":44400,"high":45250,"low":44400,"close":45250,"volume":3742,"rsi_14":55.24,"sma_20":44497.5,"sma_60":44240.83,"sma_120":44265.0},{"date":"2026-09-07","open":45250,"high":46450,"low":45250,"close":46200,"volume":8289,"rsi_14":60.25,"sma_20":44615.0,"sma_60":44248.33,"sma_120":44268.75},{"date":"2026-09-08","open":46400,"high":46500,"low":45800,"close":46100,"volume":4882,"rsi_14":62.18,"sma_20":44730.0,"sma_60":44223.33,"sma_120":44265.0},{"date":"2026-09-09","open":46400,"high":46500,"low":45700,"close":45850,"volume":6473,"rsi_14":59.75,"sma_20":44802.5,"sma_60":44198.33,"sma_120":44264.17},{"date":"2026-09-10","open":45800,"high":46000,"low":45150,"close":46000,"volume":10320,"rsi_14":64.05,"sma_20":44862.5,"sma_60":44170.0,"sma_120":44262.5},{"date":"2026-09-11","open":45650,"high":46250,"low":44900,"close":45800,"volume":21464,"rsi_14":64.47,"sma_20":44937.5,"sma_60":44137.5,"sma_120":44259.17},{"date":"2026-09-14","open":45900,"high":46400,"low":45550,"close":45900,"volume":6862,"rsi_14":66.23,"sma_20":45007.5,"sma_60":44125.83,"sma_120":44255.42},{"date":"2026-09-15","open":46100,"high":46150,"low":45250,"close":45850,"volume":5267,"rsi_14":60.61,"sma_20":45072.5,"sma_60":44137.5,"sma_120":44266.67},{"date":"2026-09-16","open":45850,"high":45950,"low":44950,"close":45500,"volume":5911,"rsi_14":60.61,"sma_20":45137.5,"sma_60":44139.17,"sma_120":44270.0},{"date":"2026-09-17","open":46350,"high":46350,"low":44800,"close":45500,"volume":6582,"rsi_14":51.4,"sma_20":45197.5,"sma_60":44164.17,"sma_120":44274.17},{"date":"2026-09-18","open":45500,"high":45600,"low":44700,"close":45400,"volume":4324,"rsi_14":46.0,"sma_20":45275.0,"sma_60":44186.67,"sma_120":44286.67},{"date":"2026-09-21","open":45400,"high":45500,"low":44100,"close":45500,"volume":5120,"rsi_14":44.33,"sma_20":45370.0,"sma_60":44149.17,"sma_120":44297.5},{"date":"2026-09-22","open":45500,"high":45500,"low":44600,"close":44700,"volume":11065,"rsi_14":47.25,"sma_20":45432.5,"sma_60":44110.83,"sma_120":44306.67},{"date":"2026-09-23","open":45000,"high":46200,"low":44550,"close":45250,"volume":6930,"rsi_14":59.34,"sma_20":45472.5,"sma_60":44090.0,"sma_120":44329.17},{"date":"2026-09-28","open":45250,"high":45450,"low":44700,"close":45150,"volume":6061,"rsi_14":48.68,"sma_20":45525.0,"sma_60":44090.0,"sma_120":44337.08},{"date":"2026-09-29","open":44750,"high":45200,"low":44500,"close":45000,"volume":5395,"rsi_14":30.0,"sma_20":45507.5,"sma_60":44090.0,"sma_120":44362.5},{"date":"2026-09-30","open":45350,"high":45350,"low":43500,"close":43700,"volume":9043,"rsi_14":21.43,"sma_20":45402.5,"sma_60":44087.5,"sma_120":44367.5},{"date":"2026-10-01","open":43750,"high":44350,"low":42900,"close":44000,"volume":6448,"rsi_14":28.24,"sma_20":45300.0,"sma_60":44074.17,"sma_120":44375.42},{"date":"2026-10-02","open":44100,"high":44100,"low":43150,"close":43350,"volume":4325,"rsi_14":22.11,"sma_20":45220.0,"sma_60":44050.0,"sma_120":44384.17},{"date":"2026-10-06","open":44200,"high":44200,"low":42850,"close":43150,"volume":6409,"rsi_14":22.11,"sma_20":45157.5,"sma_60":44030.83,"sma_120":44383.33},{"date":"2026-10-07","open":43150,"high":43850,"low":42500,"close":43050,"volume":3083,"rsi_14":20.0,"sma_20":45047.5,"sma_60":44030.0,"sma_120":44383.33},{"date":"2026-10-08","open":43200,"high":43300,"low":42500,"close":42950,"volume":6727,"rsi_14":19.79,"sma_20":44885.0,"sma_60":44019.17,"sma_120":44374.58},{"date":"2026-10-12","open":42950,"high":43150,"low":41750,"close":42100,"volume":4206,"rsi_14":17.92,"sma_20":44685.0,"sma_60":43999.17,"sma_120":44348.75},{"date":"2026-10-13","open":42600,"high":43100,"low":41550,"close":43100,"volume":7593,"rsi_14":30.95,"sma_20":44547.5,"sma_60":43999.17,"sma_120":44329.17},{"date":"2026-10-14","open":43100,"high":43450,"low":40900,"close":42800,"volume":2572,"rsi_14":30.0,"sma_20":44387.5,"sma_60":44010.0,"sma_120":44307.5},{"date":"2026-10-15","open":41000,"high":42450,"low":41000,"close":42000,"volume":13063,"rsi_14":25.69,"sma_20":44197.5,"sma_60":43995.83,"sma_120":44271.67},{"date":"2026-10-16","open":42000,"high":44450,"low":41700,"close":44000,"volume":23208,"rsi_14":45.83,"sma_20":44102.5,"sma_60":44023.33,"sma_120":44242.92},{"date":"2026-10-19","open":44000,"high":45050,"low":43350,"close":44600,"volume":10001,"rsi_14":46.15,"sma_20":44040.0,"sma_60":44091.67,"sma_120":44219.17},{"date":"2026-10-20","open":44600,"high":45750,"low":44300,"close":45650,"volume":28473,"rsi_14":52.66,"sma_20":44047.5,"sma_60":44158.33,"sma_120":44204.58},{"date":"2026-10-21","open":46000,"high":46400,"low":44350,"close":44900,"volume":2486,"rsi_14":49.5,"sma_20":44017.5,"sma_60":44216.67,"sma_120":44183.75},{"date":"2026-10-22","open":44900,"high":44900,"low":43600,"close":44150,"volume":1674,"rsi_14":52.38,"sma_20":43955.0,"sma_60":44238.33,"sma_120":44155.0},{"date":"2026-10-23","open":43606,"high":44650,"low":42367,"close":44650,"volume":5297,"rsi_14":53.37,"sma_20":43912.5,"sma_60":44275.0,"sma_120":44117.08}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":5.67,"pbr":0.87,"ttm_eps":null,"close":15515.8369},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":8.21,"pbr":0.95,"ttm_eps":null,"close":16598.707},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":8.08,"pbr":1.09,"ttm_eps":null,"close":18004.748},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":6.79,"pbr":1.23,"ttm_eps":null,"close":20140.9043},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":14.27,"pbr":2.2,"ttm_eps":null,"close":36064.4141},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":10.19,"pbr":2.42,"ttm_eps":null,"close":39269.418},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":12.66,"pbr":3.31,"ttm_eps":null,"close":50900.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":11.92,"pbr":2.17,"ttm_eps":null,"close":40739.3633},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":10.31,"pbr":2.28,"ttm_eps":null,"close":45150.0}],"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":"서호전기","phase":"above-fold","symbol_resolved":true}