{"status":"ok","report":{"price_analysis":{"current":26000.0,"change_1d":-2.8,"change_7d":-12.5,"change_30d":-8.5,"high_30d":35850.0,"low_30d":25200.0,"position_in_range":8.0,"support":26265.0,"resistance":34785.0},"summary":"이노와이어리스(073490)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1977.26억. 현재가 26,000원, 전일 대비 -2.8%, 30일 -8.5%. PER 19.2배 / ROE 2.6%. 기술적 시그널: RSI 26(과매도), MACD 데드크로스. 최근 5일 외국인 순매수 1.80만, 기관 순매도 2464.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 19.2배입니다. ROE 2.6%입니다. 시가총액 1977.26억. 매출 2124.18억, 영업이익 106.25억.","grade":"C","comment":"PER 19.25배, ROE 2.64%","per":19.25,"pbr":1.14,"roe":2.64,"eps":1350.9799999999998,"revenue":212417594124.0,"operating_income":10625014284.0,"net_income":10270428729.0,"market_cap":197726438000,"profit_margin":4.84,"roa":1.81,"operating_margin":5.0,"gross_margin":26.56,"debt_ratio":0.4621895974687252,"total_assets":253415200007.0,"total_equity":173312134381.0,"total_debt":80103065626.0,"dividend_yield":0.19,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 25.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1105.40)가 시그널선(-421.37)을 하회합니다(데드크로스). SMA20 30820, SMA60 30286 — 혼조세입니다. 볼린저밴드 25375~36265 (현재 위치 6%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 26","rsi_14":25.617283950617292,"macd":-1105.395898628638,"macd_signal":-421.3730778837439,"sma_20":30820.0,"sma_60":30285.833333333332,"bb_upper":36264.66711562792,"bb_lower":25375.332884372085,"atr_14":2064.285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.80만, 기관 순매수 -2464.00. 30일 누적: 외국인 7218.00, 기관 5572.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":17987.0,"institutional_flow":-2464.0,"data":[{"date":"2026-10-23","foreign_net":4533.0,"institution_net":-141.0,"retail_net":-4392.0},{"date":"2026-10-22","foreign_net":18997.0,"institution_net":-2137.0,"retail_net":-16860.0},{"date":"2026-10-21","foreign_net":-4020.0,"institution_net":169.0,"retail_net":3851.0},{"date":"2026-10-20","foreign_net":-6288.0,"institution_net":-297.0,"retail_net":6585.0},{"date":"2026-10-19","foreign_net":4765.0,"institution_net":-58.0,"retail_net":-4707.0},{"date":"2026-10-16","foreign_net":9593.0,"institution_net":1543.0,"retail_net":-11136.0},{"date":"2026-10-15","foreign_net":419.0,"institution_net":-340.0,"retail_net":-79.0},{"date":"2026-10-14","foreign_net":-7434.0,"institution_net":1149.0,"retail_net":6285.0},{"date":"2026-10-13","foreign_net":20912.0,"institution_net":-3612.0,"retail_net":-17300.0},{"date":"2026-10-12","foreign_net":4410.0,"institution_net":1253.0,"retail_net":-5663.0},{"date":"2026-10-08","foreign_net":2455.0,"institution_net":1516.0,"retail_net":-3971.0},{"date":"2026-10-07","foreign_net":-6886.0,"institution_net":-57.0,"retail_net":6943.0},{"date":"2026-10-06","foreign_net":-9367.0,"institution_net":314.0,"retail_net":9053.0},{"date":"2026-10-02","foreign_net":9371.0,"institution_net":1845.0,"retail_net":-11216.0},{"date":"2026-10-01","foreign_net":6505.0,"institution_net":692.0,"retail_net":-7197.0},{"date":"2026-09-30","foreign_net":-2110.0,"institution_net":-872.0,"retail_net":2982.0},{"date":"2026-09-29","foreign_net":3903.0,"institution_net":-1538.0,"retail_net":-2365.0},{"date":"2026-09-28","foreign_net":5414.0,"institution_net":1956.0,"retail_net":-7370.0},{"date":"2026-09-23","foreign_net":-680.0,"institution_net":359.0,"retail_net":321.0},{"date":"2026-09-22","foreign_net":-109.0,"institution_net":-348.0,"retail_net":457.0},{"date":"2026-09-21","foreign_net":-11831.0,"institution_net":2094.0,"retail_net":9737.0},{"date":"2026-09-18","foreign_net":-13655.0,"institution_net":-1101.0,"retail_net":14756.0},{"date":"2026-09-17","foreign_net":-7846.0,"institution_net":-214.0,"retail_net":8060.0},{"date":"2026-09-16","foreign_net":-20176.0,"institution_net":-70.0,"retail_net":20246.0},{"date":"2026-09-15","foreign_net":1059.0,"institution_net":-16.0,"retail_net":-1043.0},{"date":"2026-09-14","foreign_net":-5901.0,"institution_net":-1332.0,"retail_net":7233.0},{"date":"2026-09-11","foreign_net":1166.0,"institution_net":3305.0,"retail_net":-4471.0},{"date":"2026-09-10","foreign_net":11076.0,"institution_net":370.0,"retail_net":-11446.0},{"date":"2026-09-09","foreign_net":7529.0,"institution_net":505.0,"retail_net":-8034.0},{"date":"2026-09-08","foreign_net":-8586.0,"institution_net":635.0,"retail_net":7951.0}],"periods":{"d1":{"foreign_net":4533.0,"institution_net":-141.0,"retail_net":-4392.0},"d3":{"foreign_net":19510.0,"institution_net":-2109.0,"retail_net":-17401.0},"d7":{"foreign_net":27999.0,"institution_net":-1261.0,"retail_net":-26738.0},"d14":{"foreign_net":41460.0,"institution_net":1147.0,"retail_net":-42607.0},"d30":{"foreign_net":7218.0,"institution_net":5572.0,"retail_net":-12790.0}}},"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 19.25x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":45,"summary":"매출 +40.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":40.0,"unit":"%","percentile":79,"direction":"higher_better"},{"name":"영업이익 성장률","value":-103.5,"unit":"%","percentile":11,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.6%","metrics":[{"name":"ROE","value":2.64,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":5.0,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":4.84,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.81,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":31,"summary":"RSI 26","metrics":[{"name":"RSI (14)","value":25.6,"unit":"","percentile":26,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-8.5,"unit":"%","percentile":36,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":69,"summary":"유동비율 2.3x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":2.27,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.09,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":9.9,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.03,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 19.25x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +40.0%"},"profitability":{"grade":"C","reason":"ROE 2.6%"},"momentum":{"grade":"D","reason":"RSI 26"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.81,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.64,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.19,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.46,"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":26.56,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":5.0,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":4.84,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 26 (30 이하 과매도 구간)","전분기 대비 매출 40% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 26 (30 이하 과매도 구간)","전분기 대비 매출 40% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":19.25,"current_pbr":1.14,"per_5y_high":97.05,"per_5y_low":19.91,"per_5y_avg":55.02,"per_percentile":0.0,"pbr_5y_high":3.56,"pbr_5y_low":1.56,"pbr_5y_avg":2.18,"pbr_percentile":0.0,"per_5y_median":55.48,"pbr_5y_median":2.1,"history":[{"quarter":"2024-Q2","per":63.11,"pbr":2.1},{"quarter":"2024-Q3","per":32.33,"pbr":1.56},{"quarter":"2024-Q4","per":53.88,"pbr":1.87},{"quarter":"2025-Q1","per":55.48,"pbr":1.75},{"quarter":"2025-Q2","per":63.36,"pbr":2.13},{"quarter":"2025-Q3","per":null,"pbr":2.05},{"quarter":"2025-Q4","per":null,"pbr":2.11},{"quarter":"2026-Q1","per":97.05,"pbr":3.56},{"quarter":"2026-Q2","per":19.91,"pbr":2.45},{"quarter":"현재","per":19.25,"pbr":1.14}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":21578.6621,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":16282.9824,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":20607.5898,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":18208.3477,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":21404.0176,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":20458.2598,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":22400.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":38050.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":26900.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"COMMUNICATION EQUIPMENT"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":63.11,"eps":341.9402,"close":21578.66,"source":"reported"},{"date":"2024-07","per":58.04,"eps":341.9402,"close":19846.43,"source":"reported"},{"date":"2024-08","per":52.97,"eps":341.9402,"close":18114.2,"source":"reported"},{"date":"2024-09","per":32.33,"eps":503.71,"close":16282.98,"source":"reported"},{"date":"2024-10","per":34.11,"eps":503.71,"close":17183.74,"source":"reported"},{"date":"2024-11","per":36.63,"eps":503.71,"close":18450.75,"source":"reported"},{"date":"2024-12","per":53.88,"eps":382.49,"close":20607.59,"source":"reported"},{"date":"2025-01","per":59.34,"eps":382.49,"close":22698.21,"source":"reported"},{"date":"2025-02","per":55.57,"eps":382.49,"close":21254.69,"source":"reported"},{"date":"2025-03","per":55.48,"eps":328.21,"close":18208.35,"source":"reported"},{"date":"2025-04","per":58.78,"eps":328.21,"close":19293.48,"source":"reported"},{"date":"2025-05","per":62.03,"eps":328.21,"close":20358.71,"source":"reported"},{"date":"2025-06","per":63.36,"eps":337.83,"close":21404.02,"source":"reported"},{"date":"2025-07","per":58.61,"eps":337.83,"close":19801.21,"source":"reported"},{"date":"2025-08","per":56.02,"eps":337.83,"close":18925.13,"source":"reported"},{"date":"2026-03","per":97.05,"eps":392.08,"close":38050.0,"source":"reported"},{"date":"2026-04","per":134.16,"eps":392.08,"close":52600.0,"source":"reported"},{"date":"2026-05","per":107.63,"eps":392.08,"close":42200.0,"source":"reported"},{"date":"2026-06","per":19.91,"eps":1350.98,"close":26900.0,"source":"reported"},{"date":"2026-07","per":19.62,"eps":1350.98,"close":26500.0,"source":"reported"},{"date":"2026-08","per":22.43,"eps":1350.98,"close":30300.0,"source":"reported"},{"date":"2026-09","per":23.83,"eps":1350.98,"close":32200.0,"source":"reported"},{"date":"2026-10","per":18.91,"eps":1350.98,"close":25550.0,"source":"reported"}],"trailing_per_history_meta":{"avg":54.08,"std":28.08,"upper_1sd":82.16,"lower_1sd":26.0,"current":18.91,"count":23},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.19,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"A","percentile":92,"summary":"배당성향 4%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":3.7,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":27.3,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.09,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.19,"summary":"배당수익률 0.19%","metrics":[{"name":"배당수익률","value":0.19,"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":"19.2배"},{"label":"PBR","value":"1.1배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"2.6%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T01:50:36.313457+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"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":0.02644315489719351,"dividend_yield":null,"eps":603.0,"revenue":63669078996.0,"operating_income":5643627045.0,"net_income":4582919615.0,"market_cap":null,"profit_margin":0.0719803032691571,"operating_margin":0.08863999815914661,"roa":0.018084627973670907,"gross_margin":0.2655628551665126,"total_equity":173312134381.0,"total_assets":253415200007.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":2.41,"roe":-0.0015996941187271074,"dividend_yield":0.19,"eps":-35.47,"revenue":45465286478.0,"operating_income":-275805108.0,"net_income":-269728744.0,"market_cap":403000000000.0,"profit_margin":-0.005932630472492852,"operating_margin":-0.0060662788990334,"roa":-0.0011192862906449555,"gross_margin":0.23748172822411662,"total_equity":168612699667.0,"total_assets":240982799713.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.048740048365781746,"dividend_yield":null,"eps":1071.86,"revenue":61692265067.0,"operating_income":7782084339.0,"net_income":8150237360.0,"market_cap":null,"profit_margin":0.13211117068158465,"operating_margin":0.1261435988863171,"roa":0.035728759098090875,"gross_margin":0.3259525272602843,"total_equity":167218491431.0,"total_assets":228114201717.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.013917540386724554,"dividend_yield":null,"eps":-288.41,"revenue":41590963583.0,"operating_income":-2524891992.0,"net_income":-2192999502.0,"market_cap":null,"profit_margin":-0.05272778779514434,"operating_margin":-0.060707706061227946,"roa":-0.010440713135559122,"gross_margin":0.20348870247044018,"total_equity":157570909878.0,"total_assets":210043075940.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.017050043625474787,"dividend_yield":null,"eps":-355.9,"revenue":44926784876.0,"operating_income":-1623977381.0,"net_income":-2706230856.0,"market_cap":null,"profit_margin":-0.0602364683666842,"operating_margin":-0.03614719783492748,"roa":-0.0129097785896628,"gross_margin":0.19717706062096266,"total_equity":158722811240.0,"total_assets":209626434505.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.027184028792932854,"dividend_yield":null,"eps":-585.17,"revenue":37890811543.0,"operating_income":-4753471725.0,"net_income":-4449562361.0,"market_cap":null,"profit_margin":-0.11743117077211343,"operating_margin":-0.12545183202543897,"roa":-0.02082126338571536,"gross_margin":0.16961406196609422,"total_equity":163682962334.0,"total_assets":213702803647.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.03559476961777758,"dividend_yield":null,"eps":811.95,"revenue":58387137613.0,"operating_income":6565251971.0,"net_income":6173977351.0,"market_cap":null,"profit_margin":0.10574207956420445,"operating_margin":0.1124434633962641,"roa":0.026229601167234398,"gross_margin":0.306870860458326,"total_equity":173451813772.0,"total_assets":235382052195.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.021569031594904305,"dividend_yield":null,"eps":466.95,"revenue":49604224980.0,"operating_income":4524984152.0,"net_income":3550596649.0,"market_cap":null,"profit_margin":0.07157851272611497,"operating_margin":0.0912217488293474,"roa":0.015610337957975808,"gross_margin":0.29429770522341503,"total_equity":164615487412.0,"total_assets":227451619469.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.017171990686572398,"dividend_yield":null,"eps":-365.52,"revenue":41299642757.0,"operating_income":-3632241989.0,"net_income":-2779326929.0,"market_cap":null,"profit_margin":-0.06729663366225906,"operating_margin":-0.08794850866801651,"roa":-0.012075481764545728,"gross_margin":0.17509828062070373,"total_equity":161852343140.0,"total_assets":230162819438.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.024763636249765214,"dividend_yield":null,"eps":-530.89,"revenue":40428873499.0,"operating_income":-5020167202.0,"net_income":-4036785590.0,"market_cap":null,"profit_margin":-0.09984907420435173,"operating_margin":-0.12417281926304904,"roa":-0.016360140163110923,"gross_margin":0.15243786587703062,"total_equity":163012634707.0,"total_assets":246745171481.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.042759316994960696,"dividend_yield":null,"eps":933.17,"revenue":62175891232.0,"operating_income":8148118407.0,"net_income":7095665692.0,"market_cap":null,"profit_margin":0.11412246051324924,"operating_margin":0.13104948309621361,"roa":0.03241439761255844,"gross_margin":0.3717849782119871,"total_equity":165944317886.0,"total_assets":218904752660.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.014535822293369166,"dividend_yield":null,"eps":305.18016553137545,"revenue":25915697498.0,"operating_income":1783553620.0,"net_income":2320717867.0,"market_cap":null,"profit_margin":0.08954873266209012,"operating_margin":0.0688213628106148,"roa":0.011938741632719742,"gross_margin":0.38288369247116605,"total_equity":159655079717.0,"total_assets":194385466944.0}],"current_price":26000.0,"change_pct":-2.8,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":8860.0},{"date":"2016-10-25","close":8730.0},{"date":"2016-10-26","close":8820.0},{"date":"2016-10-27","close":9000.0},{"date":"2016-10-28","close":8980.0},{"date":"2016-10-31","close":8680.0},{"date":"2016-11-01","close":8720.0},{"date":"2016-11-02","close":8670.0},{"date":"2016-11-03","close":8660.0},{"date":"2016-11-04","close":8650.0},{"date":"2016-11-07","close":8730.0},{"date":"2016-11-08","close":8750.0},{"date":"2016-11-09","close":8520.0},{"date":"2016-11-10","close":8640.0},{"date":"2016-11-11","close":8770.0},{"date":"2016-11-14","close":8840.0},{"date":"2016-11-15","close":8500.0},{"date":"2016-11-16","close":8710.0},{"date":"2016-11-17","close":8970.0},{"date":"2016-11-18","close":8990.0},{"date":"2016-11-21","close":8980.0},{"date":"2016-11-22","close":9050.0},{"date":"2016-11-23","close":9500.0},{"date":"2016-11-24","close":9990.0},{"date":"2016-11-25","close":9550.0},{"date":"2016-11-28","close":10200.0},{"date":"2016-11-29","close":10050.0},{"date":"2016-11-30","close":9210.0},{"date":"2016-12-01","close":8930.0},{"date":"2016-12-02","close":8650.0},{"date":"2016-12-05","close":8340.0},{"date":"2016-12-06","close":8400.0},{"date":"2016-12-07","close":8040.0},{"date":"2016-12-08","close":8310.0},{"date":"2016-12-09","close":8320.0},{"date":"2016-12-12","close":8280.0},{"date":"2016-12-13","close":8290.0},{"date":"2016-12-14","close":8270.0},{"date":"2016-12-15","close":8310.0},{"date":"2016-12-16","close":8380.0},{"date":"2016-12-19","close":8450.0},{"date":"2016-12-20","close":8430.0},{"date":"2016-12-21","close":8400.0},{"date":"2016-12-22","close":8420.0},{"date":"2016-12-23","close":8410.0},{"date":"2016-12-26","close":8460.0},{"date":"2016-12-27","close":8580.0},{"date":"2016-12-28","close":8840.0},{"date":"2016-12-29","close":9110.0},{"date":"2017-01-02","close":9110.0},{"date":"2017-01-03","close":9070.0},{"date":"2017-01-04","close":9090.0},{"date":"2017-01-05","close":8960.0},{"date":"2017-01-06","close":9000.0},{"date":"2017-01-09","close":8990.0},{"date":"2017-01-10","close":8760.0},{"date":"2017-01-11","close":8810.0},{"date":"2017-01-12","close":8880.0},{"date":"2017-01-13","close":9270.0},{"date":"2017-01-16","close":9270.0},{"date":"2017-01-17","close":9680.0},{"date":"2017-01-18","close":9640.0},{"date":"2017-01-19","close":9700.0},{"date":"2017-01-20","close":9780.0},{"date":"2017-01-23","close":9770.0},{"date":"2017-01-24","close":9900.0},{"date":"2017-01-25","close":10350.0},{"date":"2017-01-26","close":10350.0},{"date":"2017-01-31","close":10600.0},{"date":"2017-02-01","close":11000.0},{"date":"2017-02-02","close":10900.0},{"date":"2017-02-03","close":11000.0},{"date":"2017-02-06","close":10750.0},{"date":"2017-02-07","close":10850.0},{"date":"2017-02-08","close":10650.0},{"date":"2017-02-09","close":10600.0},{"date":"2017-02-10","close":10550.0},{"date":"2017-02-13","close":10500.0},{"date":"2017-02-14","close":10550.0},{"date":"2017-02-15","close":10500.0},{"date":"2017-02-16","close":10400.0},{"date":"2017-02-17","close":10300.0},{"date":"2017-02-20","close":10250.0},{"date":"2017-02-21","close":10350.0},{"date":"2017-02-22","close":10400.0},{"date":"2017-02-23","close":10150.0},{"date":"2017-02-24","close":10200.0},{"date":"2017-02-27","close":10100.0},{"date":"2017-02-28","close":10100.0},{"date":"2017-03-02","close":10550.0},{"date":"2017-03-03","close":10500.0},{"date":"2017-03-06","close":10350.0},{"date":"2017-03-07","close":10300.0},{"date":"2017-03-08","close":10800.0},{"date":"2017-03-09","close":10800.0},{"date":"2017-03-10","close":10850.0},{"date":"2017-03-13","close":10800.0},{"date":"2017-03-14","close":11000.0},{"date":"2017-03-15","close":11350.0},{"date":"2017-03-16","close":11450.0},{"date":"2017-03-17","close":11600.0},{"date":"2017-03-20","close":11400.0},{"date":"2017-03-21","close":11200.0},{"date":"2017-03-22","close":10850.0},{"date":"2017-03-23","close":11100.0},{"date":"2017-03-24","close":11100.0},{"date":"2017-03-27","close":11000.0},{"date":"2017-03-28","close":11350.0},{"date":"2017-03-29","close":11300.0},{"date":"2017-03-30","close":11750.0},{"date":"2017-03-31","close":11650.0},{"date":"2017-04-03","close":11800.0},{"date":"2017-04-04","close":11500.0},{"date":"2017-04-05","close":11600.0},{"date":"2017-04-06","close":12300.0},{"date":"2017-04-07","close":12350.0},{"date":"2017-04-10","close":11950.0},{"date":"2017-04-11","close":11750.0},{"date":"2017-04-12","close":11750.0},{"date":"2017-04-13","close":11600.0},{"date":"2017-04-14","close":11450.0},{"date":"2017-04-17","close":11900.0},{"date":"2017-04-18","close":12000.0},{"date":"2017-04-19","close":11900.0},{"date":"2017-04-20","close":11600.0},{"date":"2017-04-21","close":11600.0},{"date":"2017-04-24","close":11350.0},{"date":"2017-04-25","close":10750.0},{"date":"2017-04-26","close":10900.0},{"date":"2017-04-27","close":11700.0},{"date":"2017-04-28","close":11800.0},{"date":"2017-05-02","close":11900.0},{"date":"2017-05-04","close":12250.0},{"date":"2017-05-08","close":11900.0},{"date":"2017-05-10","close":12100.0},{"date":"2017-05-11","close":11950.0},{"date":"2017-05-12","close":12000.0},{"date":"2017-05-15","close":12100.0},{"date":"2017-05-16","close":12200.0},{"date":"2017-05-17","close":12150.0},{"date":"2017-05-18","close":11900.0},{"date":"2017-05-19","close":12100.0},{"date":"2017-05-22","close":12200.0},{"date":"2017-05-23","close":12050.0},{"date":"2017-05-24","close":11900.0},{"date":"2017-05-25","close":11550.0},{"date":"2017-05-26","close":11450.0},{"date":"2017-05-29","close":11250.0},{"date":"2017-05-30","close":11500.0},{"date":"2017-05-31","close":11600.0},{"date":"2017-06-01","close":11400.0},{"date":"2017-06-02","close":11200.0},{"date":"2017-06-05","close":11350.0},{"date":"2017-06-07","close":11500.0},{"date":"2017-06-08","close":11250.0},{"date":"2017-06-09","close":11250.0},{"date":"2017-06-12","close":11050.0},{"date":"2017-06-13","close":11150.0},{"date":"2017-06-14","close":11250.0},{"date":"2017-06-15","close":11150.0},{"date":"2017-06-16","close":11650.0},{"date":"2017-06-19","close":11600.0},{"date":"2017-06-20","close":11550.0},{"date":"2017-06-21","close":11450.0},{"date":"2017-06-22","close":11200.0},{"date":"2017-06-23","close":11100.0},{"date":"2017-06-26","close":11150.0},{"date":"2017-06-27","close":11200.0},{"date":"2017-06-28","close":11300.0},{"date":"2017-06-29","close":11200.0},{"date":"2017-06-30","close":11350.0},{"date":"2017-07-03","close":11350.0},{"date":"2017-07-04","close":11200.0},{"date":"2017-07-05","close":11200.0},{"date":"2017-07-06","close":10800.0},{"date":"2017-07-07","close":10750.0},{"date":"2017-07-10","close":10400.0},{"date":"2017-07-11","close":10500.0},{"date":"2017-07-12","close":10450.0},{"date":"2017-07-13","close":10500.0},{"date":"2017-07-14","close":10400.0},{"date":"2017-07-17","close":10300.0},{"date":"2017-07-18","close":10600.0},{"date":"2017-07-19","close":10950.0},{"date":"2017-07-20","close":11300.0},{"date":"2017-07-21","close":12350.0},{"date":"2017-07-24","close":12850.0},{"date":"2017-07-25","close":13250.0},{"date":"2017-07-26","close":13300.0},{"date":"2017-07-27","close":13250.0},{"date":"2017-07-28","close":13650.0},{"date":"2017-07-31","close":14350.0},{"date":"2017-08-01","close":13800.0},{"date":"2017-08-02","close":13000.0},{"date":"2017-08-03","close":12850.0},{"date":"2017-08-04","close":13100.0},{"date":"2017-08-07","close":13100.0},{"date":"2017-08-08","close":12950.0},{"date":"2017-08-09","close":12850.0},{"date":"2017-08-10","close":12450.0},{"date":"2017-08-11","close":12100.0},{"date":"2017-08-14","close":11850.0},{"date":"2017-08-16","close":12300.0},{"date":"2017-08-17","close":12300.0},{"date":"2017-08-18","close":12400.0},{"date":"2017-08-21","close":12400.0},{"date":"2017-08-22","close":12350.0},{"date":"2017-08-23","close":12650.0},{"date":"2017-08-24","close":12700.0},{"date":"2017-08-25","close":12850.0},{"date":"2017-08-28","close":12850.0},{"date":"2017-08-29","close":12550.0},{"date":"2017-08-30","close":13900.0},{"date":"2017-08-31","close":13950.0},{"date":"2017-09-01","close":13800.0},{"date":"2017-09-04","close":13200.0},{"date":"2017-09-05","close":13150.0},{"date":"2017-09-06","close":13050.0},{"date":"2017-09-07","close":13250.0},{"date":"2017-09-08","close":13250.0},{"date":"2017-09-11","close":13850.0},{"date":"2017-09-12","close":13950.0},{"date":"2017-09-13","close":14100.0},{"date":"2017-09-14","close":14300.0},{"date":"2017-09-15","close":13900.0},{"date":"2017-09-18","close":13700.0},{"date":"2017-09-19","close":13550.0},{"date":"2017-09-20","close":12800.0},{"date":"2017-09-21","close":12800.0},{"date":"2017-09-22","close":13000.0},{"date":"2017-09-25","close":12400.0},{"date":"2017-09-26","close":12350.0},{"date":"2017-09-27","close":12300.0},{"date":"2017-09-28","close":12400.0},{"date":"2017-09-29","close":12500.0},{"date":"2017-10-10","close":12450.0},{"date":"2017-10-11","close":12500.0},{"date":"2017-10-12","close":12350.0},{"date":"2017-10-13","close":11900.0},{"date":"2017-10-16","close":11600.0},{"date":"2017-10-17","close":11800.0},{"date":"2017-10-18","close":11600.0},{"date":"2017-10-19","close":11600.0},{"date":"2017-10-20","close":11550.0},{"date":"2017-10-23","close":11050.0},{"date":"2017-10-24","close":11350.0},{"date":"2017-10-25","close":11500.0},{"date":"2017-10-26","close":11500.0},{"date":"2017-10-27","close":11600.0},{"date":"2017-10-30","close":11800.0},{"date":"2017-10-31","close":12150.0},{"date":"2017-11-01","close":12850.0},{"date":"2017-11-02","close":12950.0},{"date":"2017-11-03","close":13300.0},{"date":"2017-11-06","close":13150.0},{"date":"2017-11-07","close":13000.0},{"date":"2017-11-08","close":12900.0},{"date":"2017-11-09","close":12850.0},{"date":"2017-11-10","close":13050.0},{"date":"2017-11-13","close":13200.0},{"date":"2017-11-14","close":13300.0},{"date":"2017-11-15","close":13250.0},{"date":"2017-11-16","close":12900.0},{"date":"2017-11-17","close":13300.0},{"date":"2017-11-20","close":14100.0},{"date":"2017-11-21","close":15100.0},{"date":"2017-11-22","close":15100.0},{"date":"2017-11-23","close":15350.0},{"date":"2017-11-24","close":16400.0},{"date":"2017-11-27","close":16000.0},{"date":"2017-11-28","close":15150.0},{"date":"2017-11-29","close":14850.0},{"date":"2017-11-30","close":14650.0},{"date":"2017-12-01","close":16000.0},{"date":"2017-12-04","close":16900.0},{"date":"2017-12-05","close":17100.0},{"date":"2017-12-06","close":18600.0},{"date":"2017-12-07","close":18300.0},{"date":"2017-12-08","close":17650.0},{"date":"2017-12-11","close":19900.0},{"date":"2017-12-12","close":20950.0},{"date":"2017-12-13","close":20800.0},{"date":"2017-12-14","close":20500.0},{"date":"2017-12-15","close":20050.0},{"date":"2017-12-18","close":19900.0},{"date":"2017-12-19","close":20500.0},{"date":"2017-12-20","close":20250.0},{"date":"2017-12-21","close":18800.0},{"date":"2017-12-22","close":19850.0},{"date":"2017-12-26","close":19650.0},{"date":"2017-12-27","close":21850.0},{"date":"2017-12-28","close":22250.0},{"date":"2018-01-02","close":21272.9082},{"date":"2018-01-03","close":21082.9707},{"date":"2018-01-04","close":19943.3516},{"date":"2018-01-05","close":21082.9707},{"date":"2018-01-08","close":20655.6152},{"date":"2018-01-09","close":20275.7383},{"date":"2018-01-10","close":20370.7109},{"date":"2018-01-11","close":20133.2871},{"date":"2018-01-12","close":19468.5078},{"date":"2018-01-15","close":18946.1816},{"date":"2018-01-16","close":19895.8691},{"date":"2018-01-17","close":19183.6035},{"date":"2018-01-18","close":19326.0547},{"date":"2018-01-19","close":19278.5742},{"date":"2018-01-22","close":19231.0859},{"date":"2018-01-23","close":18993.666},{"date":"2018-01-24","close":18898.6992},{"date":"2018-01-25","close":18993.666},{"date":"2018-01-26","close":19563.4746},{"date":"2018-01-29","close":19326.0547},{"date":"2018-01-30","close":18661.2812},{"date":"2018-01-31","close":18091.4707},{"date":"2018-02-01","close":17806.5645},{"date":"2018-02-02","close":17284.2363},{"date":"2018-02-05","close":17094.3008},{"date":"2018-02-06","close":16809.3965},{"date":"2018-02-07","close":16666.9434},{"date":"2018-02-08","close":16999.334},{"date":"2018-02-09","close":16666.9434},{"date":"2018-02-12","close":15764.7441},{"date":"2018-02-13","close":15432.3555},{"date":"2018-02-14","close":15812.2295},{"date":"2018-02-19","close":17046.8164},{"date":"2018-02-20","close":17094.3008},{"date":"2018-02-21","close":17379.2051},{"date":"2018-02-22","close":17094.3008},{"date":"2018-02-23","close":16571.9766},{"date":"2018-02-26","close":15907.1963},{"date":"2018-02-27","close":16904.3633},{"date":"2018-02-28","close":16382.0381},{"date":"2018-03-02","close":16287.0713},{"date":"2018-03-05","close":15337.3867},{"date":"2018-03-06","close":15859.7139},{"date":"2018-03-07","close":15289.9023},{"date":"2018-03-08","close":14815.0625},{"date":"2018-03-09","close":15099.9648},{"date":"2018-03-12","close":15907.1963},{"date":"2018-03-13","close":16239.5869},{"date":"2018-03-14","close":16287.0713},{"date":"2018-03-15","close":16334.5518},{"date":"2018-03-16","close":16287.0713},{"date":"2018-03-19","close":16334.5518},{"date":"2018-03-20","close":16239.5869},{"date":"2018-03-21","close":16049.6475},{"date":"2018-03-22","close":15669.7764},{"date":"2018-03-23","close":14245.251},{"date":"2018-03-26","close":14957.5117},{"date":"2018-03-27","close":15479.8389},{"date":"2018-03-28","close":14720.0928},{"date":"2018-03-29","close":14720.0928},{"date":"2018-03-30","close":15099.9648},{"date":"2018-04-02","close":14957.5117},{"date":"2018-04-03","close":14625.124},{"date":"2018-04-04","close":14055.3145},{"date":"2018-04-05","close":13770.4092},{"date":"2018-04-06","close":13960.3447},{"date":"2018-04-09","close":13532.9883},{"date":"2018-04-10","close":13532.9883},{"date":"2018-04-11","close":15337.3867},{"date":"2018-04-12","close":15622.291},{"date":"2018-04-13","close":15859.7139},{"date":"2018-04-16","close":16049.6475},{"date":"2018-04-17","close":16287.0713},{"date":"2018-04-18","close":16097.1328},{"date":"2018-04-19","close":15669.7764},{"date":"2018-04-20","close":16619.457},{"date":"2018-04-23","close":16334.5518},{"date":"2018-04-24","close":16334.5518},{"date":"2018-04-25","close":16097.1328},{"date":"2018-04-26","close":16619.457},{"date":"2018-04-27","close":16571.9766},{"date":"2018-04-30","close":16951.8457},{"date":"2018-05-02","close":16571.9766},{"date":"2018-05-03","close":17331.7207},{"date":"2018-05-04","close":17379.2051},{"date":"2018-05-08","close":17094.3008},{"date":"2018-05-09","close":17284.2363},{"date":"2018-05-10","close":17236.7539},{"date":"2018-05-11","close":17284.2363},{"date":"2018-05-14","close":16761.9102},{"date":"2018-05-15","close":16334.5518},{"date":"2018-05-16","close":15289.9023},{"date":"2018-05-17","close":15432.3555},{"date":"2018-05-18","close":16002.165},{"date":"2018-05-21","close":16049.6475},{"date":"2018-05-23","close":16049.6475},{"date":"2018-05-24","close":16619.457},{"date":"2018-05-25","close":16524.4902},{"date":"2018-05-28","close":16477.0059},{"date":"2018-05-29","close":16049.6475},{"date":"2018-05-30","close":16002.165},{"date":"2018-05-31","close":16239.5869},{"date":"2018-06-01","close":18566.3105},{"date":"2018-06-04","close":18851.2148},{"date":"2018-06-05","close":19373.541},{"date":"2018-06-07","close":19231.0859},{"date":"2018-06-08","close":19278.5742},{"date":"2018-06-11","close":18661.2812},{"date":"2018-06-12","close":18946.1816},{"date":"2018-06-14","close":18043.9844},{"date":"2018-06-15","close":17189.2676},{"date":"2018-06-18","close":16429.5254},{"date":"2018-06-19","close":16524.4902},{"date":"2018-06-20","close":16856.8809},{"date":"2018-06-21","close":16192.1006},{"date":"2018-06-22","close":15954.6836},{"date":"2018-06-25","close":15954.6836},{"date":"2018-06-26","close":15479.8389},{"date":"2018-06-27","close":15622.291},{"date":"2018-06-28","close":14672.6084},{"date":"2018-06-29","close":15242.4189},{"date":"2018-07-02","close":14815.0625},{"date":"2018-07-03","close":14910.0293},{"date":"2018-07-04","close":14957.5117},{"date":"2018-07-05","close":14245.251},{"date":"2018-07-06","close":14292.7354},{"date":"2018-07-09","close":14340.2188},{"date":"2018-07-10","close":15907.1963},{"date":"2018-07-11","close":16571.9766},{"date":"2018-07-12","close":16571.9766},{"date":"2018-07-13","close":16809.3965},{"date":"2018-07-16","close":17901.5312},{"date":"2018-07-17","close":17901.5312},{"date":"2018-07-18","close":17806.5645},{"date":"2018-07-19","close":17426.6875},{"date":"2018-07-20","close":17379.2051},{"date":"2018-07-23","close":16904.3633},{"date":"2018-07-24","close":17331.7207},{"date":"2018-07-25","close":17759.0801},{"date":"2018-07-26","close":17901.5312},{"date":"2018-07-27","close":17901.5312},{"date":"2018-07-30","close":17426.6875},{"date":"2018-07-31","close":18186.4355},{"date":"2018-08-01","close":18138.9512},{"date":"2018-08-02","close":17759.0801},{"date":"2018-08-03","close":17806.5645},{"date":"2018-08-06","close":17379.2051},{"date":"2018-08-07","close":16999.334},{"date":"2018-08-08","close":17331.7207},{"date":"2018-08-09","close":19658.4473},{"date":"2018-08-10","close":19373.541},{"date":"2018-08-13","close":17664.1113},{"date":"2018-08-14","close":17664.1113},{"date":"2018-08-16","close":18851.2148},{"date":"2018-08-17","close":19468.5078},{"date":"2018-08-20","close":19895.8691},{"date":"2018-08-21","close":19610.9609},{"date":"2018-08-22","close":19943.3516},{"date":"2018-08-23","close":19848.3828},{"date":"2018-08-24","close":19848.3828},{"date":"2018-08-27","close":21795.2344},{"date":"2018-08-28","close":21225.4199},{"date":"2018-08-29","close":22317.5605},{"date":"2018-08-30","close":22317.5605},{"date":"2018-08-31","close":22222.5918},{"date":"2018-09-03","close":21842.7148},{"date":"2018-09-04","close":21605.2969},{"date":"2018-09-05","close":20940.5195},{"date":"2018-09-06","close":20988.0},{"date":"2018-09-07","close":21225.4199},{"date":"2018-09-10","close":20988.0},{"date":"2018-09-11","close":21130.4531},{"date":"2018-09-12","close":21130.4531},{"date":"2018-09-13","close":21557.8125},{"date":"2018-09-14","close":22317.5605},{"date":"2018-09-17","close":21367.875},{"date":"2018-09-18","close":21320.3926},{"date":"2018-09-19","close":21747.75},{"date":"2018-09-20","close":23647.1152},{"date":"2018-09-21","close":21367.875},{"date":"2018-09-27","close":21842.7148},{"date":"2018-09-28","close":21747.75},{"date":"2018-10-01","close":21557.8125},{"date":"2018-10-02","close":20988.0},{"date":"2018-10-04","close":20228.2578},{"date":"2018-10-05","close":19848.3828},{"date":"2018-10-08","close":19231.0859},{"date":"2018-10-10","close":18043.9844},{"date":"2018-10-11","close":17236.7539},{"date":"2018-10-12","close":18043.9844},{"date":"2018-10-15","close":17759.0801},{"date":"2018-10-16","close":18518.8262},{"date":"2018-10-17","close":18708.7637},{"date":"2018-10-18","close":18803.7285},{"date":"2018-10-19","close":18946.1816},{"date":"2018-10-22","close":18946.1816},{"date":"2018-10-23","close":18091.4707},{"date":"2018-10-24","close":17141.7852},{"date":"2018-10-25","close":16619.457},{"date":"2018-10-26","close":16239.5869},{"date":"2018-10-29","close":14577.6396},{"date":"2018-10-30","close":15527.3242},{"date":"2018-10-31","close":16144.6191},{"date":"2018-11-01","close":16334.5518},{"date":"2018-11-02","close":16904.3633},{"date":"2018-11-05","close":16666.9434},{"date":"2018-11-06","close":17379.2051},{"date":"2018-11-07","close":17189.2676},{"date":"2018-11-08","close":17379.2051},{"date":"2018-11-09","close":17474.1738},{"date":"2018-11-12","close":17521.6602},{"date":"2018-11-13","close":18138.9512},{"date":"2018-11-14","close":18993.666},{"date":"2018-11-15","close":19231.0859},{"date":"2018-11-16","close":19658.4473},{"date":"2018-11-19","close":19563.4746},{"date":"2018-11-20","close":19326.0547},{"date":"2018-11-21","close":19563.4746},{"date":"2018-11-22","close":19705.9297},{"date":"2018-11-23","close":19515.9941},{"date":"2018-11-26","close":19326.0547},{"date":"2018-11-27","close":19515.9941},{"date":"2018-11-28","close":20798.0684},{"date":"2018-11-29","close":20228.2578},{"date":"2018-11-30","close":20275.7383},{"date":"2018-12-03","close":20323.2246},{"date":"2018-12-04","close":19848.3828},{"date":"2018-12-05","close":19326.0547},{"date":"2018-12-06","close":18708.7637},{"date":"2018-12-07","close":19088.6348},{"date":"2018-12-10","close":19563.4746},{"date":"2018-12-11","close":19943.3516},{"date":"2018-12-12","close":20038.3184},{"date":"2018-12-13","close":20750.582},{"date":"2018-12-14","close":20465.6777},{"date":"2018-12-17","close":20893.0352},{"date":"2018-12-18","close":20798.0684},{"date":"2018-12-19","close":20798.0684},{"date":"2018-12-20","close":20560.6445},{"date":"2018-12-21","close":20893.0352},{"date":"2018-12-24","close":20418.1914},{"date":"2018-12-26","close":20750.582},{"date":"2018-12-27","close":23219.7578},{"date":"2018-12-28","close":23932.0215},{"date":"2019-01-02","close":24454.3477},{"date":"2019-01-03","close":24786.7383},{"date":"2019-01-04","close":25498.998},{"date":"2019-01-07","close":25688.9336},{"date":"2019-01-08","close":24121.957},{"date":"2019-01-09","close":23932.0215},{"date":"2019-01-10","close":24549.3164},{"date":"2019-01-11","close":25071.6426},{"date":"2019-01-14","close":24644.2852},{"date":"2019-01-15","close":24976.6738},{"date":"2019-01-16","close":24929.1895},{"date":"2019-01-17","close":24549.3164},{"date":"2019-01-18","close":24264.4082},{"date":"2019-01-21","close":24501.832},{"date":"2019-01-22","close":22839.8848},{"date":"2019-01-23","close":23172.2734},{"date":"2019-01-24","close":23742.084},{"date":"2019-01-25","close":24359.3789},{"date":"2019-01-28","close":23694.5996},{"date":"2019-01-29","close":23457.1797},{"date":"2019-01-30","close":22792.4023},{"date":"2019-01-31","close":21842.7148},{"date":"2019-02-01","close":22412.5273},{"date":"2019-02-07","close":23552.1484},{"date":"2019-02-08","close":23219.7578},{"date":"2019-02-11","close":24311.8945},{"date":"2019-02-12","close":24311.8945},{"date":"2019-02-13","close":24264.4082},{"date":"2019-02-14","close":24121.957},{"date":"2019-02-15","close":22697.4336},{"date":"2019-02-18","close":22317.5605},{"date":"2019-02-19","close":22365.0449},{"date":"2019-02-20","close":21510.3281},{"date":"2019-02-21","close":21557.8125},{"date":"2019-02-22","close":21557.8125},{"date":"2019-02-25","close":21842.7148},{"date":"2019-02-26","close":20798.0684},{"date":"2019-02-27","close":20418.1914},{"date":"2019-02-28","close":19753.4141},{"date":"2019-03-04","close":20608.1289},{"date":"2019-03-05","close":20133.2871},{"date":"2019-03-06","close":20323.2246},{"date":"2019-03-07","close":20608.1289},{"date":"2019-03-08","close":19990.832},{"date":"2019-03-11","close":19231.0859},{"date":"2019-03-12","close":20038.3184},{"date":"2019-03-13","close":19515.9941},{"date":"2019-03-14","close":19278.5742},{"date":"2019-03-15","close":19705.9297},{"date":"2019-03-18","close":20418.1914},{"date":"2019-03-19","close":21415.3594},{"date":"2019-03-20","close":21605.2969},{"date":"2019-03-21","close":20988.0},{"date":"2019-03-22","close":20750.582},{"date":"2019-03-25","close":20323.2246},{"date":"2019-03-26","close":20465.6777},{"date":"2019-03-27","close":19990.832},{"date":"2019-03-28","close":19421.0254},{"date":"2019-03-29","close":20418.1914},{"date":"2019-04-01","close":20038.3184},{"date":"2019-04-02","close":20180.7715},{"date":"2019-04-03","close":20418.1914},{"date":"2019-04-04","close":20560.6445},{"date":"2019-04-05","close":21272.9082},{"date":"2019-04-08","close":21937.6855},{"date":"2019-04-09","close":23884.5371},{"date":"2019-04-10","close":23647.1152},{"date":"2019-04-11","close":24026.9902},{"date":"2019-04-12","close":24834.2207},{"date":"2019-04-15","close":25261.5801},{"date":"2019-04-16","close":25641.4512},{"date":"2019-04-17","close":25404.0293},{"date":"2019-04-18","close":24786.7383},{"date":"2019-04-19","close":24881.7031},{"date":"2019-04-22","close":23884.5371},{"date":"2019-04-23","close":23457.1797},{"date":"2019-04-24","close":23884.5371},{"date":"2019-04-25","close":23932.0215},{"date":"2019-04-26","close":22222.5918},{"date":"2019-04-29","close":22887.3672},{"date":"2019-04-30","close":24026.9902},{"date":"2019-05-02","close":25119.127},{"date":"2019-05-03","close":25356.5469},{"date":"2019-05-07","close":24739.252},{"date":"2019-05-08","close":24121.957},{"date":"2019-05-09","close":23932.0215},{"date":"2019-05-10","close":23552.1484},{"date":"2019-05-13","close":23409.6934},{"date":"2019-05-14","close":23837.0508},{"date":"2019-05-15","close":26496.166},{"date":"2019-05-16","close":27113.4609},{"date":"2019-05-17","close":26923.5254},{"date":"2019-05-20","close":25451.5137},{"date":"2019-05-21","close":25926.3555},{"date":"2019-05-22","close":26068.8105},{"date":"2019-05-23","close":27208.4316},{"date":"2019-05-24","close":27445.8496},{"date":"2019-05-27","close":26591.1367},{"date":"2019-05-28","close":27683.2695},{"date":"2019-05-29","close":27493.3359},{"date":"2019-05-30","close":27065.9766},{"date":"2019-05-31","close":26686.1035},{"date":"2019-06-03","close":26211.2637},{"date":"2019-06-04","close":26591.1367},{"date":"2019-06-05","close":26448.6836},{"date":"2019-06-07","close":30199.9297},{"date":"2019-06-10","close":29725.0918},{"date":"2019-06-11","close":28490.502},{"date":"2019-06-12","close":27778.2363},{"date":"2019-06-13","close":27683.2695},{"date":"2019-06-14","close":27493.3359},{"date":"2019-06-17","close":26686.1035},{"date":"2019-06-18","close":26021.3242},{"date":"2019-06-19","close":26163.7793},{"date":"2019-06-20","close":26496.166},{"date":"2019-06-21","close":27208.4316},{"date":"2019-06-24","close":26923.5254},{"date":"2019-06-25","close":25404.0293},{"date":"2019-06-26","close":25356.5469},{"date":"2019-06-27","close":25736.418},{"date":"2019-06-28","close":25926.3555},{"date":"2019-07-01","close":25309.0605},{"date":"2019-07-02","close":27113.4609},{"date":"2019-07-03","close":26353.7129},{"date":"2019-07-04","close":26733.5879},{"date":"2019-07-05","close":26116.2891},{"date":"2019-07-08","close":24359.3789},{"date":"2019-07-09","close":24501.832},{"date":"2019-07-10","close":25309.0605},{"date":"2019-07-11","close":25356.5469},{"date":"2019-07-12","close":26211.2637},{"date":"2019-07-15","close":26258.7422},{"date":"2019-07-16","close":25831.3867},{"date":"2019-07-17","close":25404.0293},{"date":"2019-07-18","close":26116.2891},{"date":"2019-07-19","close":26211.2637},{"date":"2019-07-22","close":27113.4609},{"date":"2019-07-23","close":26258.7422},{"date":"2019-07-24","close":26306.2305},{"date":"2019-07-25","close":26068.8105},{"date":"2019-07-26","close":26258.7422},{"date":"2019-07-29","close":26353.7129},{"date":"2019-07-30","close":25309.0605},{"date":"2019-07-31","close":25688.9336},{"date":"2019-08-01","close":25071.6426},{"date":"2019-08-02","close":26021.3242},{"date":"2019-08-05","close":25309.0605},{"date":"2019-08-06","close":24406.8633},{"date":"2019-08-07","close":25926.3555},{"date":"2019-08-08","close":28015.6582},{"date":"2019-08-09","close":30247.418},{"date":"2019-08-12","close":30722.2578},{"date":"2019-08-13","close":28680.4375},{"date":"2019-08-14","close":29297.7344},{"date":"2019-08-16","close":31671.9414},{"date":"2019-08-19","close":32906.5352},{"date":"2019-08-20","close":32906.5352},{"date":"2019-08-21","close":32146.7852},{"date":"2019-08-22","close":31149.6152},{"date":"2019-08-23","close":31861.8809},{"date":"2019-08-26","close":33238.9141},{"date":"2019-08-27","close":33001.5},{"date":"2019-08-28","close":32621.627},{"date":"2019-08-29","close":32716.5938},{"date":"2019-08-30","close":32669.1035},{"date":"2019-09-02","close":33001.5},{"date":"2019-09-03","close":32479.1738},{"date":"2019-09-04","close":35138.2773},{"date":"2019-09-05","close":32431.6895},{"date":"2019-09-06","close":32574.1426},{"date":"2019-09-09","close":30389.8672},{"date":"2019-09-10","close":29867.543},{"date":"2019-09-11","close":30389.8672},{"date":"2019-09-16","close":29392.6992},{"date":"2019-09-17","close":30152.4473},{"date":"2019-09-18","close":30959.6777},{"date":"2019-09-19","close":30389.8672},{"date":"2019-09-20","close":31339.5527},{"date":"2019-09-23","close":31671.9414},{"date":"2019-09-24","close":31149.6152},{"date":"2019-09-25","close":30152.4473},{"date":"2019-09-26","close":30294.8984},{"date":"2019-09-27","close":30627.2871},{"date":"2019-09-30","close":30009.9941},{"date":"2019-10-01","close":30057.4785},{"date":"2019-10-02","close":30294.8984},{"date":"2019-10-04","close":31529.4883},{"date":"2019-10-07","close":30912.1953},{"date":"2019-10-08","close":31054.6484},{"date":"2019-10-10","close":31054.6484},{"date":"2019-10-11","close":30199.9297},{"date":"2019-10-14","close":31054.6484},{"date":"2019-10-15","close":30912.1953},{"date":"2019-10-16","close":33238.9141},{"date":"2019-10-17","close":33666.2734},{"date":"2019-10-18","close":33428.8555},{"date":"2019-10-21","close":33428.8555},{"date":"2019-10-22","close":32669.1035},{"date":"2019-10-23","close":32194.2656},{"date":"2019-10-24","close":32384.2012},{"date":"2019-10-25","close":29772.5742},{"date":"2019-10-28","close":28727.9219},{"date":"2019-10-29","close":28348.0488},{"date":"2019-10-30","close":28110.6289},{"date":"2019-10-31","close":28490.502},{"date":"2019-11-01","close":28490.502},{"date":"2019-11-04","close":27540.8184},{"date":"2019-11-05","close":27255.9141},{"date":"2019-11-06","close":26876.0391},{"date":"2019-11-07","close":26591.1367},{"date":"2019-11-08","close":26638.6191},{"date":"2019-11-11","close":26163.7793},{"date":"2019-11-12","close":26971.0078},{"date":"2019-11-13","close":26828.5547},{"date":"2019-11-14","close":26353.7129},{"date":"2019-11-15","close":27493.3359},{"date":"2019-11-18","close":27540.8184},{"date":"2019-11-19","close":27635.7871},{"date":"2019-11-20","close":27350.8828},{"date":"2019-11-21","close":26638.6191},{"date":"2019-11-22","close":26686.1035},{"date":"2019-11-25","close":27778.2363},{"date":"2019-11-26","close":28537.9824},{"date":"2019-11-27","close":27825.7227},{"date":"2019-11-28","close":27065.9766},{"date":"2019-11-29","close":26401.1973},{"date":"2019-12-02","close":26401.1973},{"date":"2019-12-03","close":26448.6836},{"date":"2019-12-04","close":26306.2305},{"date":"2019-12-05","close":25404.0293},{"date":"2019-12-06","close":25451.5137},{"date":"2019-12-09","close":24786.7383},{"date":"2019-12-10","close":25261.5801},{"date":"2019-12-11","close":25546.4824},{"date":"2019-12-12","close":25926.3555},{"date":"2019-12-13","close":26163.7793},{"date":"2019-12-16","close":26828.5547},{"date":"2019-12-17","close":27303.3965},{"date":"2019-12-18","close":29392.6992},{"date":"2019-12-19","close":28632.9551},{"date":"2019-12-20","close":28775.4082},{"date":"2019-12-23","close":28775.4082},{"date":"2019-12-24","close":28537.9824},{"date":"2019-12-26","close":30674.7734},{"date":"2019-12-27","close":31823.2852},{"date":"2019-12-30","close":31775.4277},{"date":"2020-01-02","close":32923.9375},{"date":"2020-01-03","close":32541.1055},{"date":"2020-01-06","close":31871.1387},{"date":"2020-01-07","close":32493.2461},{"date":"2020-01-08","close":31392.5938},{"date":"2020-01-09","close":32445.3926},{"date":"2020-01-10","close":32445.3926},{"date":"2020-01-13","close":32158.2676},{"date":"2020-01-14","close":32158.2676},{"date":"2020-01-15","close":32014.7031},{"date":"2020-01-16","close":32349.6836},{"date":"2020-01-17","close":32493.2461},{"date":"2020-01-20","close":32684.6621},{"date":"2020-01-21","close":32876.0859},{"date":"2020-01-22","close":33641.7578},{"date":"2020-01-23","close":33785.3164},{"date":"2020-01-28","close":31966.8496},{"date":"2020-01-29","close":32158.2676},{"date":"2020-01-30","close":30579.0664},{"date":"2020-01-31","close":28904.1543},{"date":"2020-02-03","close":29430.5547},{"date":"2020-02-04","close":30626.9199},{"date":"2020-02-05","close":31009.7578},{"date":"2020-02-06","close":31392.5938},{"date":"2020-02-07","close":31918.9902},{"date":"2020-02-10","close":32588.959},{"date":"2020-02-11","close":34024.5898},{"date":"2020-02-12","close":40963.5039},{"date":"2020-02-13","close":41681.3242},{"date":"2020-02-14","close":42781.9766},{"date":"2020-02-17","close":44361.1758},{"date":"2020-02-18","close":44935.4336},{"date":"2020-02-19","close":40389.25},{"date":"2020-02-20","close":40772.0898},{"date":"2020-02-21","close":39575.7188},{"date":"2020-02-24","close":39862.8477},{"date":"2020-02-25","close":40819.9414},{"date":"2020-02-26","close":40102.125},{"date":"2020-02-27","close":38044.3789},{"date":"2020-02-28","close":35843.0664},{"date":"2020-03-02","close":37805.1055},{"date":"2020-03-03","close":36800.1523},{"date":"2020-03-04","close":38475.0664},{"date":"2020-03-05","close":38044.3789},{"date":"2020-03-06","close":39240.7422},{"date":"2020-03-09","close":38200.0},{"date":"2020-03-10","close":40437.0977},{"date":"2020-03-11","close":42016.3047},{"date":"2020-03-12","close":40700.0},{"date":"2020-03-13","close":37374.4141},{"date":"2020-03-16","close":32971.7969},{"date":"2020-03-17","close":35029.5391},{"date":"2020-03-18","close":33306.7734},{"date":"2020-03-19","close":31057.6094},{"date":"2020-03-20","close":33163.2148},{"date":"2020-03-23","close":31631.8652},{"date":"2020-03-24","close":34359.5742},{"date":"2020-03-25","close":34503.1406},{"date":"2020-03-26","close":33689.6133},{"date":"2020-03-27","close":33976.7383},{"date":"2020-03-30","close":34120.3047},{"date":"2020-03-31","close":34503.1406},{"date":"2020-04-01","close":35220.957},{"date":"2020-04-02","close":38092.2305},{"date":"2020-04-03","close":38427.2109},{"date":"2020-04-06","close":39384.3047},{"date":"2020-04-07","close":39432.1602},{"date":"2020-04-08","close":39480.0156},{"date":"2020-04-09","close":39814.9961},{"date":"2020-04-10","close":39192.8828},{"date":"2020-04-13","close":37422.2656},{"date":"2020-04-14","close":43021.25},{"date":"2020-04-16","close":45892.5195},{"date":"2020-04-17","close":46801.7617},{"date":"2020-04-20","close":46466.7773},{"date":"2020-04-21","close":49098.7812},{"date":"2020-04-22","close":49577.3203},{"date":"2020-04-23","close":50247.293},{"date":"2020-04-24","close":49577.3203},{"date":"2020-04-27","close":49385.9102},{"date":"2020-04-28","close":49003.0742},{"date":"2020-04-29","close":48045.9805},{"date":"2020-05-04","close":47950.2695},{"date":"2020-05-06","close":48428.8164},{"date":"2020-05-07","close":47806.707},{"date":"2020-05-08","close":48907.3594},{"date":"2020-05-11","close":48141.6875},{"date":"2020-05-12","close":47567.4375},{"date":"2020-05-13","close":48428.8164},{"date":"2020-05-14","close":46083.9453},{"date":"2020-05-15","close":46131.7969},{"date":"2020-05-18","close":45653.2539},{"date":"2020-05-19","close":47519.5781},{"date":"2020-05-20","close":47854.5625},{"date":"2020-05-21","close":53597.1133},{"date":"2020-05-22","close":50055.8711},{"date":"2020-05-25","close":51587.2188},{"date":"2020-05-26","close":51108.6719},{"date":"2020-05-27","close":50438.6992},{"date":"2020-05-28","close":48045.9805},{"date":"2020-05-29","close":47519.5781},{"date":"2020-06-01","close":48620.2305},{"date":"2020-06-02","close":49003.0742},{"date":"2020-06-03","close":47806.707},{"date":"2020-06-04","close":48333.1055},{"date":"2020-06-05","close":48333.1055},{"date":"2020-06-08","close":47567.4375},{"date":"2020-06-09","close":47806.707},{"date":"2020-06-10","close":48045.9805},{"date":"2020-06-11","close":47088.8867},{"date":"2020-06-12","close":45222.5625},{"date":"2020-06-15","close":41394.1953},{"date":"2020-06-16","close":42686.2695},{"date":"2020-06-17","close":44074.0547},{"date":"2020-06-18","close":44217.6133},{"date":"2020-06-19","close":44696.1641},{"date":"2020-06-22","close":44696.1641},{"date":"2020-06-23","close":43834.7812},{"date":"2020-06-24","close":46801.7617},{"date":"2020-06-25","close":46275.3594},{"date":"2020-06-26","close":48141.6875},{"date":"2020-06-29","close":48141.6875},{"date":"2020-06-30","close":47854.5625},{"date":"2020-07-01","close":46514.6367},{"date":"2020-07-02","close":47136.7422},{"date":"2020-07-03","close":46227.5078},{"date":"2020-07-06","close":45653.2539},{"date":"2020-07-07","close":46371.0742},{"date":"2020-07-08","close":48141.6875},{"date":"2020-07-09","close":48237.4023},{"date":"2020-07-10","close":47950.2695},{"date":"2020-07-13","close":50438.6992},{"date":"2020-07-14","close":50342.9961},{"date":"2020-07-15","close":52161.4688},{"date":"2020-07-16","close":51012.9609},{"date":"2020-07-17","close":50630.125},{"date":"2020-07-20","close":52257.1836},{"date":"2020-07-21","close":51874.3438},{"date":"2020-07-22","close":52544.3086},{"date":"2020-07-23","close":51587.2188},{"date":"2020-07-24","close":49768.7422},{"date":"2020-07-27","close":50342.9961},{"date":"2020-07-28","close":50917.2539},{"date":"2020-07-29","close":50055.8711},{"date":"2020-07-30","close":50342.9961},{"date":"2020-07-31","close":50534.4219},{"date":"2020-08-03","close":51778.6367},{"date":"2020-08-04","close":51395.8008},{"date":"2020-08-05","close":51778.6367},{"date":"2020-08-06","close":51108.6719},{"date":"2020-08-07","close":53501.3984},{"date":"2020-08-10","close":56659.8008},{"date":"2020-08-11","close":56276.9609},{"date":"2020-08-12","close":56468.3828},{"date":"2020-08-13","close":55989.8398},{"date":"2020-08-14","close":55702.7109},{"date":"2020-08-18","close":50151.5781},{"date":"2020-08-19","close":49864.4531},{"date":"2020-08-20","close":46753.9062},{"date":"2020-08-21","close":46993.1797},{"date":"2020-08-24","close":48524.5273},{"date":"2020-08-25","close":49194.4883},{"date":"2020-08-26","close":50247.293},{"date":"2020-08-27","close":48620.2305},{"date":"2020-08-28","close":50534.4219},{"date":"2020-08-31","close":51204.3828},{"date":"2020-09-01","close":55224.1641},{"date":"2020-09-02","close":61923.8047},{"date":"2020-09-03","close":60679.5859},{"date":"2020-09-04","close":60679.5859},{"date":"2020-09-07","close":63646.5703},{"date":"2020-09-08","close":61062.4219},{"date":"2020-09-09","close":60296.75},{"date":"2020-09-10","close":60679.5859},{"date":"2020-09-11","close":64029.4062},{"date":"2020-09-14","close":63168.0234},{"date":"2020-09-15","close":62498.0586},{"date":"2020-09-16","close":60871.0039},{"date":"2020-09-17","close":59531.0781},{"date":"2020-09-18","close":59052.5234},{"date":"2020-09-21","close":55989.8398},{"date":"2020-09-22","close":55989.8398},{"date":"2020-09-23","close":56276.9609},{"date":"2020-09-24","close":52640.0117},{"date":"2020-09-25","close":53788.5273},{"date":"2020-09-28","close":55989.8398},{"date":"2020-09-29","close":57999.7305},{"date":"2020-10-05","close":58669.6953},{"date":"2020-10-06","close":58861.1094},{"date":"2020-10-07","close":59243.9414},{"date":"2020-10-08","close":59052.5234},{"date":"2020-10-12","close":56946.9297},{"date":"2020-10-13","close":55989.8398},{"date":"2020-10-14","close":56085.5469},{"date":"2020-10-15","close":54362.7812},{"date":"2020-10-16","close":54745.6133},{"date":"2020-10-19","close":54267.0781},{"date":"2020-10-20","close":54745.6133},{"date":"2020-10-21","close":55128.4609},{"date":"2020-10-22","close":54554.2031},{"date":"2020-10-23","close":52831.4375},{"date":"2020-10-26","close":48715.9414},{"date":"2020-10-27","close":48715.9414},{"date":"2020-10-28","close":49385.9102},{"date":"2020-10-29","close":48907.3594},{"date":"2020-10-30","close":48141.6875},{"date":"2020-11-02","close":49098.7812},{"date":"2020-11-03","close":52161.4688},{"date":"2020-11-04","close":55415.5859},{"date":"2020-11-05","close":54841.3281},{"date":"2020-11-06","close":55319.875},{"date":"2020-11-09","close":55415.5859},{"date":"2020-11-10","close":55511.2891},{"date":"2020-11-11","close":55319.875},{"date":"2020-11-12","close":54649.9062},{"date":"2020-11-13","close":53692.8203},{"date":"2020-11-16","close":53788.5273},{"date":"2020-11-17","close":53597.1133},{"date":"2020-11-18","close":53788.5273},{"date":"2020-11-19","close":53309.9805},{"date":"2020-11-20","close":54745.6133},{"date":"2020-11-23","close":55128.4609},{"date":"2020-11-24","close":55798.418},{"date":"2020-11-25","close":54649.9062},{"date":"2020-11-26","close":56276.9609},{"date":"2020-11-27","close":56468.3828},{"date":"2020-11-30","close":56181.2539},{"date":"2020-12-01","close":56468.3828},{"date":"2020-12-02","close":56659.8008},{"date":"2020-12-03","close":56946.9297},{"date":"2020-12-04","close":58956.8203},{"date":"2020-12-07","close":61062.4219},{"date":"2020-12-08","close":60105.3242},{"date":"2020-12-09","close":59531.0781},{"date":"2020-12-10","close":59818.2031},{"date":"2020-12-11","close":59626.7852},{"date":"2020-12-14","close":57808.3086},{"date":"2020-12-15","close":58191.1445},{"date":"2020-12-16","close":58478.2734},{"date":"2020-12-17","close":58956.8203},{"date":"2020-12-18","close":59913.9062},{"date":"2020-12-21","close":59339.6562},{"date":"2020-12-22","close":57329.7656},{"date":"2020-12-23","close":58286.8594},{"date":"2020-12-24","close":58478.2734},{"date":"2020-12-28","close":57425.4766},{"date":"2020-12-29","close":59876.2656},{"date":"2020-12-30","close":59876.2656},{"date":"2021-01-04","close":61029.5859},{"date":"2021-01-05","close":60549.0352},{"date":"2021-01-06","close":59491.8242},{"date":"2021-01-07","close":59780.1602},{"date":"2021-01-08","close":60933.4727},{"date":"2021-01-11","close":59587.9375},{"date":"2021-01-12","close":58530.7344},{"date":"2021-01-13","close":58434.625},{"date":"2021-01-14","close":58338.5156},{"date":"2021-01-15","close":57089.0898},{"date":"2021-01-18","close":54398.0234},{"date":"2021-01-19","close":55359.1211},{"date":"2021-01-20","close":55070.7891},{"date":"2021-01-21","close":55839.6641},{"date":"2021-01-22","close":55647.4453},{"date":"2021-01-25","close":57665.75},{"date":"2021-01-26","close":56896.8672},{"date":"2021-01-27","close":54782.4648},{"date":"2021-01-28","close":53436.9297},{"date":"2021-01-29","close":50938.0781},{"date":"2021-02-01","close":51322.5156},{"date":"2021-02-02","close":51418.625},{"date":"2021-02-03","close":51322.5156},{"date":"2021-02-04","close":50649.7461},{"date":"2021-02-05","close":50361.4219},{"date":"2021-02-08","close":50073.0898},{"date":"2021-02-09","close":50169.2031},{"date":"2021-02-10","close":49880.8711},{"date":"2021-02-15","close":51610.8438},{"date":"2021-02-16","close":52668.0469},{"date":"2021-02-17","close":51995.2812},{"date":"2021-02-18","close":53340.8203},{"date":"2021-02-19","close":52668.0469},{"date":"2021-02-22","close":50938.0781},{"date":"2021-02-23","close":48727.5547},{"date":"2021-02-24","close":45219.5586},{"date":"2021-02-25","close":45988.4375},{"date":"2021-02-26","close":43585.6953},{"date":"2021-03-02","close":43153.2031},{"date":"2021-03-03","close":45363.7188},{"date":"2021-03-04","close":45267.6094},{"date":"2021-03-05","close":46565.0898},{"date":"2021-03-08","close":44306.5117},{"date":"2021-03-09","close":43153.2031},{"date":"2021-03-10","close":43393.4805},{"date":"2021-03-11","close":44306.5117},{"date":"2021-03-12","close":45988.4375},{"date":"2021-03-15","close":47478.1328},{"date":"2021-03-16","close":48823.668},{"date":"2021-03-17","close":49880.8711},{"date":"2021-03-18","close":49208.1016},{"date":"2021-03-19","close":49784.7617},{"date":"2021-03-22","close":48535.3359},{"date":"2021-03-23","close":48631.4492},{"date":"2021-03-24","close":48823.668},{"date":"2021-03-25","close":48054.7891},{"date":"2021-03-26","close":48343.1211},{"date":"2021-03-29","close":48535.3359},{"date":"2021-03-30","close":48919.7734},{"date":"2021-03-31","close":48439.2344},{"date":"2021-04-01","close":47862.5742},{"date":"2021-04-02","close":48343.1211},{"date":"2021-04-05","close":48247.0039},{"date":"2021-04-06","close":47141.75},{"date":"2021-04-07","close":46613.1445},{"date":"2021-04-08","close":46901.4727},{"date":"2021-04-09","close":46613.1445},{"date":"2021-04-12","close":46276.7617},{"date":"2021-04-13","close":46709.2539},{"date":"2021-04-14","close":46997.5859},{"date":"2021-04-15","close":46853.418},{"date":"2021-04-16","close":46709.2539},{"date":"2021-04-19","close":47237.8594},{"date":"2021-04-20","close":46565.0898},{"date":"2021-04-21","close":46517.0352},{"date":"2021-04-22","close":46517.0352},{"date":"2021-04-23","close":46613.1445},{"date":"2021-04-26","close":46853.418},{"date":"2021-04-27","close":46084.5391},{"date":"2021-04-28","close":44498.7344},{"date":"2021-04-29","close":43777.9102},{"date":"2021-04-30","close":43153.2031},{"date":"2021-05-03","close":42288.2109},{"date":"2021-05-04","close":41951.832},{"date":"2021-05-06","close":42288.2109},{"date":"2021-05-07","close":42528.4883},{"date":"2021-05-10","close":43441.5352},{"date":"2021-05-11","close":43249.3125},{"date":"2021-05-12","close":42095.9961},{"date":"2021-05-13","close":41182.9492},{"date":"2021-05-14","close":41182.9492},{"date":"2021-05-17","close":40366.0234},{"date":"2021-05-18","close":39981.582},{"date":"2021-05-20","close":39164.6484},{"date":"2021-05-21","close":40077.6953},{"date":"2021-05-24","close":39356.875},{"date":"2021-05-25","close":39164.6484},{"date":"2021-05-26","close":39645.2031},{"date":"2021-05-27","close":39116.5977},{"date":"2021-05-28","close":39212.7109},{"date":"2021-05-31","close":41759.6094},{"date":"2021-06-01","close":42047.9414},{"date":"2021-06-02","close":41951.832},{"date":"2021-06-03","close":43777.9102},{"date":"2021-06-04","close":44690.9531},{"date":"2021-06-07","close":44642.8984},{"date":"2021-06-08","close":43777.9102},{"date":"2021-06-09","close":43105.1445},{"date":"2021-06-10","close":44306.5117},{"date":"2021-06-11","close":47670.3477},{"date":"2021-06-14","close":47285.9102},{"date":"2021-06-15","close":48247.0039},{"date":"2021-06-16","close":48631.4492},{"date":"2021-06-17","close":49496.4336},{"date":"2021-06-18","close":50361.4219},{"date":"2021-06-21","close":48919.7734},{"date":"2021-06-22","close":49015.8867},{"date":"2021-06-23","close":48054.7891},{"date":"2021-06-24","close":49015.8867},{"date":"2021-06-25","close":50553.6367},{"date":"2021-06-28","close":50073.0898},{"date":"2021-06-29","close":49304.2109},{"date":"2021-06-30","close":50649.7461},{"date":"2021-07-01","close":50169.2031},{"date":"2021-07-02","close":49304.2109},{"date":"2021-07-05","close":48343.1211},{"date":"2021-07-06","close":47526.1836},{"date":"2021-07-07","close":46324.8125},{"date":"2021-07-08","close":45027.3398},{"date":"2021-07-09","close":45363.7188},{"date":"2021-07-12","close":45459.832},{"date":"2021-07-13","close":46565.0898},{"date":"2021-07-14","close":46324.8125},{"date":"2021-07-15","close":47141.75},{"date":"2021-07-16","close":46949.5273},{"date":"2021-07-19","close":47285.9102},{"date":"2021-07-20","close":46709.2539},{"date":"2021-07-21","close":45988.4375},{"date":"2021-07-22","close":46757.3086},{"date":"2021-07-23","close":47910.625},{"date":"2021-07-26","close":47285.9102},{"date":"2021-07-27","close":46853.418},{"date":"2021-07-28","close":45603.9961},{"date":"2021-07-29","close":45796.2148},{"date":"2021-07-30","close":45171.5039},{"date":"2021-08-02","close":44979.2852},{"date":"2021-08-03","close":44642.8984},{"date":"2021-08-04","close":44642.8984},{"date":"2021-08-05","close":44739.0078},{"date":"2021-08-06","close":44642.8984},{"date":"2021-08-09","close":44787.0625},{"date":"2021-08-10","close":43825.9688},{"date":"2021-08-11","close":43009.0391},{"date":"2021-08-12","close":42528.4883},{"date":"2021-08-13","close":41711.5547},{"date":"2021-08-17","close":40798.5195},{"date":"2021-08-18","close":41567.3906},{"date":"2021-08-19","close":40173.8047},{"date":"2021-08-20","close":39837.4219},{"date":"2021-08-23","close":41711.5547},{"date":"2021-08-24","close":42528.4883},{"date":"2021-08-25","close":43153.2031},{"date":"2021-08-26","close":42480.4336},{"date":"2021-08-27","close":42720.7109},{"date":"2021-08-30","close":43297.3672},{"date":"2021-08-31","close":43057.0898},{"date":"2021-09-01","close":43345.418},{"date":"2021-09-02","close":42864.8711},{"date":"2021-09-03","close":43057.0898},{"date":"2021-09-06","close":44354.5703},{"date":"2021-09-07","close":44883.1719},{"date":"2021-09-08","close":44402.6289},{"date":"2021-09-09","close":43585.6953},{"date":"2021-09-10","close":42960.9844},{"date":"2021-09-13","close":42192.1055},{"date":"2021-09-14","close":43009.0391},{"date":"2021-09-15","close":42432.3789},{"date":"2021-09-16","close":41855.7188},{"date":"2021-09-17","close":42624.5977},{"date":"2021-09-23","close":41855.7188},{"date":"2021-09-24","close":41279.0625},{"date":"2021-09-27","close":41423.2266},{"date":"2021-09-28","close":40606.2969},{"date":"2021-09-29","close":40077.6953},{"date":"2021-09-30","close":40173.8047},{"date":"2021-10-01","close":38972.4336},{"date":"2021-10-05","close":36954.1328},{"date":"2021-10-06","close":36089.1484},{"date":"2021-10-07","close":36761.9141},{"date":"2021-10-08","close":36617.75},{"date":"2021-10-12","close":35079.9961},{"date":"2021-10-13","close":34791.668},{"date":"2021-10-14","close":35800.8164},{"date":"2021-10-15","close":36089.1484},{"date":"2021-10-18","close":36377.4766},{"date":"2021-10-19","close":36809.9688},{"date":"2021-10-20","close":36425.5273},{"date":"2021-10-21","close":36665.8008},{"date":"2021-10-22","close":37482.7344},{"date":"2021-10-25","close":37626.9023},{"date":"2021-10-26","close":37771.0664},{"date":"2021-10-27","close":37338.5742},{"date":"2021-10-28","close":37242.4609},{"date":"2021-10-29","close":36281.3594},{"date":"2021-11-01","close":35800.8164},{"date":"2021-11-02","close":37146.3477},{"date":"2021-11-03","close":36617.75},{"date":"2021-11-04","close":36233.3125},{"date":"2021-11-05","close":36041.0938},{"date":"2021-11-08","close":36809.9688},{"date":"2021-11-09","close":36041.0938},{"date":"2021-11-10","close":35416.3828},{"date":"2021-11-11","close":34695.5547},{"date":"2021-11-12","close":34839.7227},{"date":"2021-11-15","close":37194.4102},{"date":"2021-11-16","close":37194.4102},{"date":"2021-11-17","close":36185.2539},{"date":"2021-11-18","close":36377.4766},{"date":"2021-11-19","close":41759.6094},{"date":"2021-11-22","close":43297.3672},{"date":"2021-11-23","close":42384.3242},{"date":"2021-11-24","close":44690.9531},{"date":"2021-11-25","close":43970.1328},{"date":"2021-11-26","close":43105.1445},{"date":"2021-11-29","close":43729.8555},{"date":"2021-11-30","close":40846.5742},{"date":"2021-12-01","close":41711.5547},{"date":"2021-12-02","close":42480.4336},{"date":"2021-12-03","close":43105.1445},{"date":"2021-12-06","close":44787.0625},{"date":"2021-12-07","close":44739.0078},{"date":"2021-12-08","close":44114.2969},{"date":"2021-12-09","close":44258.4609},{"date":"2021-12-10","close":44642.8984},{"date":"2021-12-13","close":43777.9102},{"date":"2021-12-14","close":43681.8047},{"date":"2021-12-15","close":43105.1445},{"date":"2021-12-16","close":42960.9844},{"date":"2021-12-17","close":42720.7109},{"date":"2021-12-20","close":40173.8047},{"date":"2021-12-21","close":39981.582},{"date":"2021-12-22","close":38587.9961},{"date":"2021-12-23","close":38780.2148},{"date":"2021-12-24","close":38347.7227},{"date":"2021-12-27","close":38828.2695},{"date":"2021-12-28","close":40173.8047},{"date":"2021-12-29","close":41575.7734},{"date":"2021-12-30","close":43026.0938},{"date":"2022-01-03","close":44650.0},{"date":"2022-01-04","close":43509.5352},{"date":"2022-01-05","close":41962.5273},{"date":"2022-01-06","close":40850.6172},{"date":"2022-01-07","close":41189.0234},{"date":"2022-01-10","close":39980.4297},{"date":"2022-01-11","close":39835.3945},{"date":"2022-01-12","close":40318.8359},{"date":"2022-01-13","close":40608.8984},{"date":"2022-01-14","close":40222.1445},{"date":"2022-01-17","close":39496.9883},{"date":"2022-01-18","close":38433.4219},{"date":"2022-01-19","close":38191.6992},{"date":"2022-01-20","close":39110.2344},{"date":"2022-01-21","close":38385.0781},{"date":"2022-01-24","close":36983.1055},{"date":"2022-01-25","close":35629.4766},{"date":"2022-01-26","close":35629.4766},{"date":"2022-01-27","close":33792.4062},{"date":"2022-01-28","close":36112.9141},{"date":"2022-02-03","close":36499.6602},{"date":"2022-02-04","close":37031.4492},{"date":"2022-02-07","close":37176.4805},{"date":"2022-02-08","close":37176.4805},{"date":"2022-02-09","close":37176.4805},{"date":"2022-02-10","close":36548.0078},{"date":"2022-02-11","close":36741.3828},{"date":"2022-02-14","close":35194.375},{"date":"2022-02-15","close":36741.3828},{"date":"2022-02-16","close":38240.0469},{"date":"2022-02-17","close":38046.6719},{"date":"2022-02-18","close":39158.582},{"date":"2022-02-21","close":39158.582},{"date":"2022-02-22","close":39158.582},{"date":"2022-02-23","close":39158.582},{"date":"2022-02-24","close":36838.0742},{"date":"2022-02-25","close":37949.9805},{"date":"2022-02-28","close":37949.9805},{"date":"2022-03-02","close":38916.8594},{"date":"2022-03-03","close":38771.832},{"date":"2022-03-04","close":38771.832},{"date":"2022-03-07","close":38095.0117},{"date":"2022-03-08","close":37369.8516},{"date":"2022-03-10","close":37369.8516},{"date":"2022-03-11","close":37659.918},{"date":"2022-03-14","close":36451.3242},{"date":"2022-03-15","close":36451.3242},{"date":"2022-03-16","close":37224.8203},{"date":"2022-03-17","close":37224.8203},{"date":"2022-03-18","close":37224.8203},{"date":"2022-03-21","close":38046.6719},{"date":"2022-03-22","close":37756.6055},{"date":"2022-03-23","close":37563.2344},{"date":"2022-03-24","close":37321.5117},{"date":"2022-03-25","close":37901.6367},{"date":"2022-03-28","close":38046.6719},{"date":"2022-03-29","close":39787.0508},{"date":"2022-03-30","close":40318.8359},{"date":"2022-03-31","close":42881.0625},{"date":"2022-04-01","close":41624.125},{"date":"2022-04-04","close":41430.7422},{"date":"2022-04-05","close":42349.2812},{"date":"2022-04-06","close":41382.4023},{"date":"2022-04-07","close":42252.5938},{"date":"2022-04-08","close":41769.1562},{"date":"2022-04-11","close":39496.9883},{"date":"2022-04-12","close":38916.8594},{"date":"2022-04-13","close":39690.3633},{"date":"2022-04-14","close":38723.4844},{"date":"2022-04-15","close":38965.2031},{"date":"2022-04-18","close":38916.8594},{"date":"2022-04-19","close":39642.0195},{"date":"2022-04-20","close":39448.6484},{"date":"2022-04-21","close":39400.2969},{"date":"2022-04-22","close":38820.1719},{"date":"2022-04-25","close":37079.7891},{"date":"2022-04-26","close":37901.6367},{"date":"2022-04-27","close":37128.1367},{"date":"2022-04-28","close":36934.7578},{"date":"2022-04-29","close":37804.9531},{"date":"2022-05-02","close":37176.4805},{"date":"2022-05-03","close":37466.543},{"date":"2022-05-04","close":37321.5117},{"date":"2022-05-06","close":37321.5117},{"date":"2022-05-09","close":38600.0},{"date":"2022-05-10","close":37998.3281},{"date":"2022-05-11","close":38385.0781},{"date":"2022-05-12","close":37466.543},{"date":"2022-05-13","close":37321.5117},{"date":"2022-05-16","close":36402.9766},{"date":"2022-05-17","close":36596.3555},{"date":"2022-05-18","close":36644.6953},{"date":"2022-05-19","close":36644.6953},{"date":"2022-05-20","close":36741.3828},{"date":"2022-05-23","close":36741.3828},{"date":"2022-05-24","close":36161.2539},{"date":"2022-05-25","close":35919.5352},{"date":"2022-05-26","close":35484.4414},{"date":"2022-05-27","close":35677.8164},{"date":"2022-05-30","close":36402.9766},{"date":"2022-05-31","close":36693.0391},{"date":"2022-06-02","close":36789.7266},{"date":"2022-06-03","close":36402.9766},{"date":"2022-06-07","close":35291.0664},{"date":"2022-06-08","close":35001.0039},{"date":"2022-06-09","close":34614.25},{"date":"2022-06-10","close":34034.1289},{"date":"2022-06-13","close":31181.834},{"date":"2022-06-14","close":30505.0176},{"date":"2022-06-15","close":29199.7305},{"date":"2022-06-16","close":28764.6367},{"date":"2022-06-17","close":28184.5098},{"date":"2022-06-20","close":26637.5039},{"date":"2022-06-21","close":27072.6016},{"date":"2022-06-22","close":26492.4707},{"date":"2022-06-23","close":26105.7207},{"date":"2022-06-24","close":27265.9746},{"date":"2022-06-27","close":27556.041},{"date":"2022-06-28","close":27265.9746},{"date":"2022-06-29","close":27604.3809},{"date":"2022-06-30","close":26637.5039},{"date":"2022-07-01","close":26395.7852},{"date":"2022-07-04","close":25718.9688},{"date":"2022-07-05","close":26589.1582},{"date":"2022-07-06","close":26444.127},{"date":"2022-07-07","close":26879.2246},{"date":"2022-07-08","close":27072.6016},{"date":"2022-07-11","close":27265.9746},{"date":"2022-07-12","close":25864.002},{"date":"2022-07-13","close":26299.0957},{"date":"2022-07-14","close":26250.752},{"date":"2022-07-15","close":26927.5664},{"date":"2022-07-18","close":27362.6641},{"date":"2022-07-19","close":27072.6016},{"date":"2022-07-20","close":27652.7266},{"date":"2022-07-21","close":27991.1328},{"date":"2022-07-22","close":29006.3574},{"date":"2022-07-25","close":28716.293},{"date":"2022-07-26","close":28232.8535},{"date":"2022-07-27","close":28958.0117},{"date":"2022-07-28","close":28958.0117},{"date":"2022-07-29","close":29006.3574},{"date":"2022-08-01","close":29103.043},{"date":"2022-08-02","close":28426.2285},{"date":"2022-08-03","close":28667.9492},{"date":"2022-08-04","close":29538.1406},{"date":"2022-08-05","close":29538.1406},{"date":"2022-08-08","close":28667.9492},{"date":"2022-08-09","close":28958.0117},{"date":"2022-08-10","close":28136.166},{"date":"2022-08-11","close":28716.293},{"date":"2022-08-12","close":28716.293},{"date":"2022-08-16","close":29538.1406},{"date":"2022-08-17","close":29054.7012},{"date":"2022-08-18","close":28958.0117},{"date":"2022-08-19","close":29054.7012},{"date":"2022-08-22","close":27942.7891},{"date":"2022-08-23","close":27314.3184},{"date":"2022-08-24","close":27411.0059},{"date":"2022-08-25","close":29779.8594},{"date":"2022-08-26","close":29103.043},{"date":"2022-08-29","close":27701.0703},{"date":"2022-08-30","close":28184.5098},{"date":"2022-08-31","close":29344.7637},{"date":"2022-09-01","close":30456.6738},{"date":"2022-09-02","close":30698.3945},{"date":"2022-09-05","close":29103.043},{"date":"2022-09-06","close":30263.2988},{"date":"2022-09-07","close":29924.8887},{"date":"2022-09-08","close":30263.2988},{"date":"2022-09-13","close":30650.0488},{"date":"2022-09-14","close":29683.1719},{"date":"2022-09-15","close":29586.4844},{"date":"2022-09-16","close":28716.293},{"date":"2022-09-19","close":27846.1035},{"date":"2022-09-20","close":27846.1035},{"date":"2022-09-21","close":27701.0703},{"date":"2022-09-22","close":28184.5098},{"date":"2022-09-23","close":27507.6934},{"date":"2022-09-26","close":25332.2188},{"date":"2022-09-27","close":25332.2188},{"date":"2022-09-28","close":23881.9004},{"date":"2022-09-29","close":23108.3965},{"date":"2022-09-30","close":22721.6465},{"date":"2022-10-04","close":23495.1484},{"date":"2022-10-05","close":22915.0215},{"date":"2022-10-06","close":24365.3418},{"date":"2022-10-07","close":26105.7207},{"date":"2022-10-11","close":24558.7168},{"date":"2022-10-12","close":25767.3125},{"date":"2022-10-13","close":25138.8418},{"date":"2022-10-14","close":26250.752},{"date":"2022-10-17","close":27265.9746},{"date":"2022-10-18","close":27701.0703},{"date":"2022-10-19","close":27894.4453},{"date":"2022-10-20","close":26975.9121},{"date":"2022-10-21","close":26492.4707},{"date":"2022-10-24","close":26734.1914},{"date":"2022-10-25","close":26685.8477},{"date":"2022-10-26","close":26250.752},{"date":"2022-10-27","close":26685.8477},{"date":"2022-10-28","close":26685.8477},{"date":"2022-10-31","close":26589.1582},{"date":"2022-11-01","close":26975.9121},{"date":"2022-11-02","close":27120.9434},{"date":"2022-11-03","close":27072.6016},{"date":"2022-11-04","close":27362.6641},{"date":"2022-11-07","close":27846.1035},{"date":"2022-11-08","close":27942.7891},{"date":"2022-11-09","close":27507.6934},{"date":"2022-11-10","close":26105.7207},{"date":"2022-11-11","close":27024.2559},{"date":"2022-11-14","close":26782.5352},{"date":"2022-11-15","close":28909.668},{"date":"2022-11-16","close":28426.2285},{"date":"2022-11-17","close":27894.4453},{"date":"2022-11-18","close":27556.041},{"date":"2022-11-21","close":29296.4199},{"date":"2022-11-22","close":28909.668},{"date":"2022-11-23","close":28716.293},{"date":"2022-11-24","close":29876.5488},{"date":"2022-11-25","close":30021.5801},{"date":"2022-11-28","close":29199.7305},{"date":"2022-11-29","close":29489.7969},{"date":"2022-11-30","close":29248.0762},{"date":"2022-12-01","close":29103.043},{"date":"2022-12-02","close":28958.0117},{"date":"2022-12-05","close":29296.4199},{"date":"2022-12-06","close":28812.9805},{"date":"2022-12-07","close":28716.293},{"date":"2022-12-08","close":29538.1406},{"date":"2022-12-09","close":32583.8086},{"date":"2022-12-12","close":31375.209},{"date":"2022-12-13","close":31616.9277},{"date":"2022-12-14","close":31906.9922},{"date":"2022-12-15","close":32825.5273},{"date":"2022-12-16","close":33599.0352},{"date":"2022-12-19","close":34082.4688},{"date":"2022-12-20","close":32535.4609},{"date":"2022-12-21","close":31761.9609},{"date":"2022-12-22","close":32825.5273},{"date":"2022-12-23","close":32680.4922},{"date":"2022-12-26","close":33163.9336},{"date":"2022-12-27","close":33405.6523},{"date":"2022-12-28","close":33747.5234},{"date":"2022-12-29","close":33210.3008},{"date":"2023-01-02","close":32917.2695},{"date":"2023-01-03","close":34284.75},{"date":"2023-01-04","close":33649.8477},{"date":"2023-01-05","close":31793.9766},{"date":"2023-01-06","close":31159.0762},{"date":"2023-01-09","close":31403.2656},{"date":"2023-01-10","close":31793.9766},{"date":"2023-01-11","close":32428.8789},{"date":"2023-01-12","close":32380.041},{"date":"2023-01-13","close":32380.041},{"date":"2023-01-16","close":32428.8789},{"date":"2023-01-17","close":31549.7832},{"date":"2023-01-18","close":31598.623},{"date":"2023-01-19","close":31452.1074},{"date":"2023-01-20","close":32331.2012},{"date":"2023-01-25","close":32233.5273},{"date":"2023-01-26","close":32331.2012},{"date":"2023-01-27","close":33454.4922},{"date":"2023-01-30","close":32917.2695},{"date":"2023-01-31","close":32380.041},{"date":"2023-02-01","close":32673.0723},{"date":"2023-02-02","close":33405.6523},{"date":"2023-02-03","close":33210.3008},{"date":"2023-02-06","close":33063.7812},{"date":"2023-02-07","close":33454.4922},{"date":"2023-02-08","close":33796.3633},{"date":"2023-02-09","close":33796.3633},{"date":"2023-02-10","close":32233.5273},{"date":"2023-02-13","close":32282.3613},{"date":"2023-02-14","close":30670.6875},{"date":"2023-02-15","close":29938.1074},{"date":"2023-02-16","close":30768.3652},{"date":"2023-02-17","close":30377.6562},{"date":"2023-02-20","close":30621.8496},{"date":"2023-02-21","close":30182.2988},{"date":"2023-02-22","close":29400.8809},{"date":"2023-02-23","close":29596.2383},{"date":"2023-02-24","close":29156.6895},{"date":"2023-02-27","close":29303.2051},{"date":"2023-02-28","close":29352.043},{"date":"2023-03-02","close":28765.9805},{"date":"2023-03-03","close":29059.0117},{"date":"2023-03-06","close":30035.7832},{"date":"2023-03-07","close":29791.5918},{"date":"2023-03-08","close":29156.6895},{"date":"2023-03-09","close":28277.5918},{"date":"2023-03-10","close":27642.6895},{"date":"2023-03-13","close":27642.6895},{"date":"2023-03-14","close":26226.3691},{"date":"2023-03-15","close":26079.8516},{"date":"2023-03-16","close":25640.3047},{"date":"2023-03-17","close":26714.7559},{"date":"2023-03-20","close":26519.4004},{"date":"2023-03-21","close":26226.3691},{"date":"2023-03-22","close":26226.3691},{"date":"2023-03-23","close":25689.1426},{"date":"2023-03-24","close":26812.4316},{"date":"2023-03-27","close":26861.2715},{"date":"2023-03-28","close":27740.3672},{"date":"2023-03-29","close":27593.8516},{"date":"2023-03-30","close":27642.6895},{"date":"2023-03-31","close":27838.0449},{"date":"2023-04-03","close":27593.8516},{"date":"2023-04-04","close":27496.1738},{"date":"2023-04-05","close":27886.8828},{"date":"2023-04-06","close":27105.4629},{"date":"2023-04-07","close":27349.6582},{"date":"2023-04-10","close":26617.0762},{"date":"2023-04-11","close":26812.4316},{"date":"2023-04-12","close":27398.4961},{"date":"2023-04-13","close":27398.4961},{"date":"2023-04-14","close":27838.0449},{"date":"2023-04-17","close":27691.5293},{"date":"2023-04-18","close":27886.8828},{"date":"2023-04-19","close":27886.8828},{"date":"2023-04-20","close":27838.0449},{"date":"2023-04-21","close":27447.3359},{"date":"2023-04-24","close":27105.4629},{"date":"2023-04-25","close":26568.2383},{"date":"2023-04-26","close":27251.9785},{"date":"2023-04-27","close":26665.916},{"date":"2023-04-28","close":26470.5605},{"date":"2023-05-02","close":26861.2715},{"date":"2023-05-03","close":26763.5938},{"date":"2023-05-04","close":26714.7559},{"date":"2023-05-08","close":26617.0762},{"date":"2023-05-09","close":26372.8867},{"date":"2023-05-10","close":26372.8867},{"date":"2023-05-11","close":26324.0449},{"date":"2023-05-12","close":27154.3027},{"date":"2023-05-15","close":26812.4316},{"date":"2023-05-16","close":26372.8867},{"date":"2023-05-17","close":26568.2383},{"date":"2023-05-18","close":26910.1094},{"date":"2023-05-19","close":27349.6582},{"date":"2023-05-22","close":27349.6582},{"date":"2023-05-23","close":27056.627},{"date":"2023-05-24","close":26958.9473},{"date":"2023-05-25","close":26714.7559},{"date":"2023-05-26","close":26568.2383},{"date":"2023-05-30","close":27056.627},{"date":"2023-05-31","close":27105.4629},{"date":"2023-06-01","close":26910.1094},{"date":"2023-06-02","close":26617.0762},{"date":"2023-06-05","close":26714.7559},{"date":"2023-06-07","close":27838.0449},{"date":"2023-06-08","close":27642.6895},{"date":"2023-06-09","close":27349.6582},{"date":"2023-06-12","close":27349.6582},{"date":"2023-06-13","close":27496.1738},{"date":"2023-06-14","close":26812.4316},{"date":"2023-06-15","close":26665.916},{"date":"2023-06-16","close":26861.2715},{"date":"2023-06-19","close":27056.627},{"date":"2023-06-20","close":27105.4629},{"date":"2023-06-21","close":26617.0762},{"date":"2023-06-22","close":26226.3691},{"date":"2023-06-23","close":25933.3359},{"date":"2023-06-26","close":25542.625},{"date":"2023-06-27","close":26617.0762},{"date":"2023-06-28","close":26324.0449},{"date":"2023-06-29","close":26958.9473},{"date":"2023-06-30","close":27105.4629},{"date":"2023-07-03","close":26861.2715},{"date":"2023-07-04","close":26372.8867},{"date":"2023-07-05","close":26275.207},{"date":"2023-07-06","close":25640.3047},{"date":"2023-07-07","close":24907.7246},{"date":"2023-07-10","close":24614.6914},{"date":"2023-07-11","close":25054.2402},{"date":"2023-07-12","close":25200.7559},{"date":"2023-07-13","close":25396.1094},{"date":"2023-07-14","close":25005.4023},{"date":"2023-07-17","close":25005.4023},{"date":"2023-07-18","close":24517.0137},{"date":"2023-07-19","close":24126.3066},{"date":"2023-07-20","close":23930.9512},{"date":"2023-07-21","close":23833.2715},{"date":"2023-07-24","close":21830.8867},{"date":"2023-07-25","close":21098.3066},{"date":"2023-07-26","close":20609.9199},{"date":"2023-07-27","close":21049.4707},{"date":"2023-07-28","close":21928.5645},{"date":"2023-07-31","close":21879.7266},{"date":"2023-08-01","close":22026.2422},{"date":"2023-08-02","close":22123.9199},{"date":"2023-08-03","close":21879.7266},{"date":"2023-08-04","close":22172.7578},{"date":"2023-08-07","close":21977.4043},{"date":"2023-08-08","close":21489.0176},{"date":"2023-08-09","close":21684.3711},{"date":"2023-08-10","close":21733.2109},{"date":"2023-08-11","close":22123.9199},{"date":"2023-08-14","close":21586.6953},{"date":"2023-08-16","close":20854.1133},{"date":"2023-08-17","close":21489.0176},{"date":"2023-08-18","close":21244.8242},{"date":"2023-08-21","close":21733.2109},{"date":"2023-08-22","close":21537.8555},{"date":"2023-08-23","close":22270.4375},{"date":"2023-08-24","close":22221.5957},{"date":"2023-08-25","close":22123.9199},{"date":"2023-08-28","close":22221.5957},{"date":"2023-08-29","close":22661.1445},{"date":"2023-08-30","close":22856.5},{"date":"2023-08-31","close":22612.3066},{"date":"2023-09-01","close":23149.5293},{"date":"2023-09-04","close":22954.1777},{"date":"2023-09-05","close":22807.6602},{"date":"2023-09-06","close":22270.4375},{"date":"2023-09-07","close":21977.4043},{"date":"2023-09-08","close":21928.5645},{"date":"2023-09-11","close":21879.7266},{"date":"2023-09-12","close":22465.7891},{"date":"2023-09-13","close":23784.4355},{"date":"2023-09-14","close":23442.5645},{"date":"2023-09-15","close":24077.4668},{"date":"2023-09-18","close":24028.627},{"date":"2023-09-19","close":25786.8203},{"date":"2023-09-20","close":25591.4648},{"date":"2023-09-21","close":24126.3066},{"date":"2023-09-22","close":24126.3066},{"date":"2023-09-25","close":23882.1113},{"date":"2023-09-26","close":22954.1777},{"date":"2023-09-27","close":23393.7246},{"date":"2023-10-04","close":22172.7578},{"date":"2023-10-05","close":22221.5957},{"date":"2023-10-06","close":22270.4375},{"date":"2023-10-10","close":21879.7266},{"date":"2023-10-11","close":22221.5957},{"date":"2023-10-12","close":22026.2422},{"date":"2023-10-13","close":22026.2422},{"date":"2023-10-16","close":21684.3711},{"date":"2023-10-17","close":21879.7266},{"date":"2023-10-18","close":22026.2422},{"date":"2023-10-19","close":21440.1758},{"date":"2023-10-20","close":21000.6289},{"date":"2023-10-23","close":20512.2422},{"date":"2023-10-24","close":21000.6289},{"date":"2023-10-25","close":21098.3066},{"date":"2023-10-26","close":21195.9863},{"date":"2023-10-27","close":21244.8242},{"date":"2023-10-30","close":21440.1758},{"date":"2023-10-31","close":21293.6602},{"date":"2023-11-01","close":21879.7266},{"date":"2023-11-02","close":22612.3066},{"date":"2023-11-03","close":22709.9844},{"date":"2023-11-06","close":22856.5},{"date":"2023-11-07","close":22758.8223},{"date":"2023-11-08","close":22661.1445},{"date":"2023-11-09","close":22661.1445},{"date":"2023-11-10","close":22465.7891},{"date":"2023-11-13","close":22709.9844},{"date":"2023-11-14","close":23882.1113},{"date":"2023-11-15","close":23882.1113},{"date":"2023-11-16","close":24321.6602},{"date":"2023-11-17","close":24223.9805},{"date":"2023-11-20","close":23930.9512},{"date":"2023-11-21","close":24126.3066},{"date":"2023-11-22","close":24175.1426},{"date":"2023-11-23","close":23979.791},{"date":"2023-11-24","close":24175.1426},{"date":"2023-11-27","close":24810.0469},{"date":"2023-11-28","close":24907.7246},{"date":"2023-11-29","close":24565.8535},{"date":"2023-11-30","close":24370.498},{"date":"2023-12-01","close":24419.3379},{"date":"2023-12-04","close":24370.498},{"date":"2023-12-05","close":24126.3066},{"date":"2023-12-06","close":23979.791},{"date":"2023-12-07","close":25542.625},{"date":"2023-12-08","close":25640.3047},{"date":"2023-12-11","close":25982.1758},{"date":"2023-12-12","close":26568.2383},{"date":"2023-12-13","close":26519.4004},{"date":"2023-12-14","close":26079.8516},{"date":"2023-12-15","close":25737.9805},{"date":"2023-12-18","close":25982.1758},{"date":"2023-12-19","close":25542.625},{"date":"2023-12-20","close":25689.1426},{"date":"2023-12-21","close":25689.1426},{"date":"2023-12-22","close":25884.4961},{"date":"2023-12-26","close":25884.4961},{"date":"2023-12-27","close":26032.9746},{"date":"2023-12-28","close":26131.959},{"date":"2024-01-02","close":26577.3906},{"date":"2024-01-03","close":26032.9746},{"date":"2024-01-04","close":25587.543},{"date":"2024-01-05","close":25637.0371},{"date":"2024-01-08","close":25884.4961},{"date":"2024-01-09","close":26032.9746},{"date":"2024-01-10","close":26676.375},{"date":"2024-01-11","close":28507.5918},{"date":"2024-01-12","close":28309.6211},{"date":"2024-01-15","close":30586.2695},{"date":"2024-01-16","close":31081.1934},{"date":"2024-01-17","close":30190.332},{"date":"2024-01-18","close":29794.3926},{"date":"2024-01-19","close":28903.5312},{"date":"2024-01-22","close":30041.8535},{"date":"2024-01-23","close":29101.5},{"date":"2024-01-24","close":28804.5469},{"date":"2024-01-25","close":28062.1621},{"date":"2024-01-26","close":29695.4082},{"date":"2024-01-29","close":30091.3477},{"date":"2024-01-30","close":29150.9941},{"date":"2024-01-31","close":29052.0078},{"date":"2024-02-01","close":29150.9941},{"date":"2024-02-02","close":29744.9004},{"date":"2024-02-05","close":27517.7441},{"date":"2024-02-06","close":27022.8223},{"date":"2024-02-07","close":26824.8516},{"date":"2024-02-08","close":27072.3145},{"date":"2024-02-13","close":27418.7617},{"date":"2024-02-14","close":27913.6836},{"date":"2024-02-15","close":27616.7285},{"date":"2024-02-16","close":27418.7617},{"date":"2024-02-19","close":28854.0371},{"date":"2024-02-20","close":28309.6211},{"date":"2024-02-21","close":28458.0996},{"date":"2024-02-22","close":28705.5605},{"date":"2024-02-23","close":27963.1758},{"date":"2024-02-26","close":28012.668},{"date":"2024-02-27","close":27369.2676},{"date":"2024-02-28","close":26527.8984},{"date":"2024-02-29","close":26131.959},{"date":"2024-03-04","close":25736.0195},{"date":"2024-03-05","close":25785.5137},{"date":"2024-03-06","close":26032.9746},{"date":"2024-03-07","close":25142.1133},{"date":"2024-03-08","close":25092.6191},{"date":"2024-03-11","close":25835.0059},{"date":"2024-03-12","close":26181.4531},{"date":"2024-03-13","close":26131.959},{"date":"2024-03-14","close":26131.959},{"date":"2024-03-15","close":26280.4355},{"date":"2024-03-18","close":26131.959},{"date":"2024-03-19","close":26131.959},{"date":"2024-03-20","close":26280.4355},{"date":"2024-03-21","close":28656.0684},{"date":"2024-03-22","close":28804.5469},{"date":"2024-03-25","close":28854.0371},{"date":"2024-03-26","close":28804.5469},{"date":"2024-03-27","close":29002.5156},{"date":"2024-03-28","close":29695.4082},{"date":"2024-03-29","close":29200.4844},{"date":"2024-04-01","close":29348.9609},{"date":"2024-04-02","close":28953.0234},{"date":"2024-04-03","close":28557.084},{"date":"2024-04-04","close":28606.5781},{"date":"2024-04-05","close":28161.1445},{"date":"2024-04-08","close":28210.6387},{"date":"2024-04-09","close":29200.4844},{"date":"2024-04-11","close":29348.9609},{"date":"2024-04-12","close":28557.084},{"date":"2024-04-15","close":27765.207},{"date":"2024-04-16","close":27369.2676},{"date":"2024-04-17","close":27072.3145},{"date":"2024-04-18","close":27418.7617},{"date":"2024-04-19","close":26626.8828},{"date":"2024-04-22","close":27319.7754},{"date":"2024-04-23","close":25241.0977},{"date":"2024-04-24","close":25241.0977},{"date":"2024-04-25","close":25389.5742},{"date":"2024-04-26","close":25389.5742},{"date":"2024-04-29","close":25538.0508},{"date":"2024-04-30","close":25389.5742},{"date":"2024-05-02","close":26478.4062},{"date":"2024-05-03","close":26131.959},{"date":"2024-05-07","close":25835.0059},{"date":"2024-05-08","close":25785.5137},{"date":"2024-05-09","close":25785.5137},{"date":"2024-05-10","close":25191.6035},{"date":"2024-05-13","close":24993.6367},{"date":"2024-05-14","close":25241.0977},{"date":"2024-05-16","close":25538.0508},{"date":"2024-05-17","close":25241.0977},{"date":"2024-05-20","close":24894.6504},{"date":"2024-05-21","close":24944.1426},{"date":"2024-05-22","close":24894.6504},{"date":"2024-05-23","close":24102.7734},{"date":"2024-05-24","close":23756.3281},{"date":"2024-05-27","close":23657.3418},{"date":"2024-05-28","close":23756.3281},{"date":"2024-05-29","close":23459.3711},{"date":"2024-05-30","close":23459.3711},{"date":"2024-05-31","close":23508.8652},{"date":"2024-06-03","close":24152.2637},{"date":"2024-06-04","close":24201.7578},{"date":"2024-06-05","close":23954.2969},{"date":"2024-06-07","close":23855.3105},{"date":"2024-06-10","close":23706.834},{"date":"2024-06-11","close":23409.8809},{"date":"2024-06-12","close":23310.8945},{"date":"2024-06-13","close":23112.9258},{"date":"2024-06-14","close":22618.002},{"date":"2024-06-17","close":22420.0332},{"date":"2024-06-18","close":22271.5566},{"date":"2024-06-19","close":22123.0781},{"date":"2024-06-20","close":22073.5859},{"date":"2024-06-21","close":21529.1719},{"date":"2024-06-24","close":21380.6934},{"date":"2024-06-25","close":21479.6797},{"date":"2024-06-26","close":21727.1387},{"date":"2024-06-27","close":21331.2031},{"date":"2024-06-28","close":21578.6621},{"date":"2024-07-01","close":21875.6191},{"date":"2024-07-02","close":21430.1855},{"date":"2024-07-03","close":21182.7246},{"date":"2024-07-04","close":20638.3086},{"date":"2024-07-05","close":20489.832},{"date":"2024-07-08","close":20885.7695},{"date":"2024-07-09","close":20588.8164},{"date":"2024-07-10","close":20885.7695},{"date":"2024-07-11","close":21083.7402},{"date":"2024-07-12","close":21133.2324},{"date":"2024-07-15","close":21133.2324},{"date":"2024-07-16","close":20687.8008},{"date":"2024-07-17","close":20489.832},{"date":"2024-07-18","close":20638.3086},{"date":"2024-07-19","close":20341.3535},{"date":"2024-07-22","close":19796.9395},{"date":"2024-07-23","close":19608.8672},{"date":"2024-07-24","close":19401.0},{"date":"2024-07-25","close":19203.0312},{"date":"2024-07-26","close":19420.7969},{"date":"2024-07-29","close":19559.377},{"date":"2024-07-30","close":19203.0312},{"date":"2024-07-31","close":19846.4297},{"date":"2024-08-01","close":19796.9395},{"date":"2024-08-02","close":18906.0762},{"date":"2024-08-05","close":16510.6465},{"date":"2024-08-06","close":17114.4531},{"date":"2024-08-07","close":17609.377},{"date":"2024-08-08","close":17361.916},{"date":"2024-08-09","close":17807.3457},{"date":"2024-08-12","close":18114.1992},{"date":"2024-08-13","close":17926.127},{"date":"2024-08-14","close":18223.082},{"date":"2024-08-16","close":17975.6211},{"date":"2024-08-19","close":18371.5605},{"date":"2024-08-20","close":18559.6309},{"date":"2024-08-21","close":18500.2383},{"date":"2024-08-22","close":18322.0664},{"date":"2024-08-23","close":18114.1992},{"date":"2024-08-26","close":18074.6055},{"date":"2024-08-27","close":17945.9258},{"date":"2024-08-28","close":17728.1582},{"date":"2024-08-29","close":17411.4082},{"date":"2024-08-30","close":18114.1992},{"date":"2024-09-02","close":17767.752},{"date":"2024-09-03","close":17490.5957},{"date":"2024-09-04","close":16738.3125},{"date":"2024-09-05","close":16322.5762},{"date":"2024-09-06","close":15847.4492},{"date":"2024-09-09","close":15896.9424},{"date":"2024-09-10","close":15342.6279},{"date":"2024-09-11","close":15402.0186},{"date":"2024-09-12","close":16005.8252},{"date":"2024-09-13","close":16005.8252},{"date":"2024-09-19","close":15788.0596},{"date":"2024-09-20","close":15867.2461},{"date":"2024-09-23","close":16025.6221},{"date":"2024-09-24","close":16520.5469},{"date":"2024-09-25","close":16530.4434},{"date":"2024-09-26","close":16728.4121},{"date":"2024-09-27","close":16777.9062},{"date":"2024-09-30","close":16282.9824},{"date":"2024-10-02","close":16085.0127},{"date":"2024-10-04","close":16094.9121},{"date":"2024-10-07","close":16461.1543},{"date":"2024-10-08","close":16233.4893},{"date":"2024-10-10","close":16094.9121},{"date":"2024-10-11","close":15877.1455},{"date":"2024-10-14","close":15837.5508},{"date":"2024-10-15","close":16916.4844},{"date":"2024-10-16","close":16857.0938},{"date":"2024-10-17","close":16589.834},{"date":"2024-10-18","close":16154.3018},{"date":"2024-10-21","close":16847.1953},{"date":"2024-10-22","close":16500.748},{"date":"2024-10-23","close":17144.1504},{"date":"2024-10-24","close":16847.1953},{"date":"2024-10-25","close":16381.9658},{"date":"2024-10-28","close":16916.4844},{"date":"2024-10-29","close":16738.3125},{"date":"2024-10-30","close":16530.4434},{"date":"2024-10-31","close":17183.7422},{"date":"2024-11-01","close":17084.7578},{"date":"2024-11-04","close":17114.4531},{"date":"2024-11-05","close":17025.3691},{"date":"2024-11-06","close":17104.5566},{"date":"2024-11-07","close":17718.2617},{"date":"2024-11-08","close":18035.0098},{"date":"2024-11-11","close":17698.4629},{"date":"2024-11-12","close":16956.0781},{"date":"2024-11-13","close":16797.7031},{"date":"2024-11-14","close":16342.3721},{"date":"2024-11-15","close":17025.3691},{"date":"2024-11-18","close":17441.1035},{"date":"2024-11-19","close":17817.2441},{"date":"2024-11-20","close":17817.2441},{"date":"2024-11-21","close":17827.1445},{"date":"2024-11-22","close":17797.4492},{"date":"2024-11-25","close":18074.6055},{"date":"2024-11-26","close":18153.793},{"date":"2024-11-27","close":18708.1074},{"date":"2024-11-28","close":18787.2949},{"date":"2024-11-29","close":18450.748},{"date":"2024-12-02","close":17945.9258},{"date":"2024-12-03","close":18232.9805},{"date":"2024-12-04","close":19519.7812},{"date":"2024-12-05","close":19490.0879},{"date":"2024-12-06","close":19044.6543},{"date":"2024-12-09","close":18114.1992},{"date":"2024-12-10","close":18846.6855},{"date":"2024-12-11","close":19302.0137},{"date":"2024-12-12","close":19499.9844},{"date":"2024-12-13","close":19846.4297},{"date":"2024-12-16","close":20242.3691},{"date":"2024-12-17","close":20093.8926},{"date":"2024-12-18","close":19787.041},{"date":"2024-12-19","close":19747.4473},{"date":"2024-12-20","close":19212.9297},{"date":"2024-12-23","close":19796.9395},{"date":"2024-12-24","close":19945.416},{"date":"2024-12-26","close":20786.7852},{"date":"2024-12-27","close":20806.6973},{"date":"2024-12-30","close":20607.5898},{"date":"2025-01-02","close":20856.4727},{"date":"2025-01-03","close":21105.3574},{"date":"2025-01-06","close":21105.3574},{"date":"2025-01-07","close":20707.1426},{"date":"2025-01-08","close":20906.25},{"date":"2025-01-09","close":20109.8223},{"date":"2025-01-10","close":20209.375},{"date":"2025-01-13","close":19731.5176},{"date":"2025-01-14","close":20159.5977},{"date":"2025-01-15","close":20010.2676},{"date":"2025-01-16","close":19960.4922},{"date":"2025-01-17","close":20657.3672},{"date":"2025-01-20","close":20707.1426},{"date":"2025-01-21","close":21204.9102},{"date":"2025-01-22","close":21404.0176},{"date":"2025-01-23","close":21652.9023},{"date":"2025-01-24","close":22349.7773},{"date":"2025-01-31","close":22698.2148},{"date":"2025-02-03","close":22349.7773},{"date":"2025-02-04","close":22698.2148},{"date":"2025-02-05","close":22747.9922},{"date":"2025-02-06","close":22847.5449},{"date":"2025-02-07","close":23395.0898},{"date":"2025-02-10","close":22947.0977},{"date":"2025-02-11","close":22399.5547},{"date":"2025-02-12","close":22100.8926},{"date":"2025-02-13","close":22300.0},{"date":"2025-02-14","close":22648.4375},{"date":"2025-02-17","close":22250.2227},{"date":"2025-02-18","close":22847.5449},{"date":"2025-02-19","close":22499.1074},{"date":"2025-02-20","close":21802.2324},{"date":"2025-02-21","close":22150.6699},{"date":"2025-02-24","close":21603.125},{"date":"2025-02-25","close":22100.8926},{"date":"2025-02-26","close":21951.5625},{"date":"2025-02-27","close":22051.1172},{"date":"2025-02-28","close":21254.6875},{"date":"2025-03-04","close":20557.8125},{"date":"2025-03-05","close":20856.4727},{"date":"2025-03-06","close":20906.25},{"date":"2025-03-07","close":20508.0352},{"date":"2025-03-10","close":20109.8223},{"date":"2025-03-11","close":19761.3848},{"date":"2025-03-12","close":19960.4922},{"date":"2025-03-13","close":19821.1172},{"date":"2025-03-14","close":20109.8223},{"date":"2025-03-17","close":20308.9297},{"date":"2025-03-18","close":21105.3574},{"date":"2025-03-19","close":21055.5801},{"date":"2025-03-20","close":20657.3672},{"date":"2025-03-21","close":20607.5898},{"date":"2025-03-24","close":20308.9297},{"date":"2025-03-25","close":19910.7148},{"date":"2025-03-26","close":19761.3848},{"date":"2025-03-27","close":19532.4102},{"date":"2025-03-28","close":19124.2422},{"date":"2025-03-31","close":18208.3477},{"date":"2025-04-01","close":18696.1602},{"date":"2025-04-02","close":18158.5723},{"date":"2025-04-03","close":18327.8125},{"date":"2025-04-04","close":18467.1875},{"date":"2025-04-07","close":17222.7676},{"date":"2025-04-08","close":17222.7676},{"date":"2025-04-09","close":16615.4922},{"date":"2025-04-10","close":17551.2949},{"date":"2025-04-11","close":17392.0098},{"date":"2025-04-14","close":17929.5977},{"date":"2025-04-15","close":17969.4199},{"date":"2025-04-16","close":17491.5625},{"date":"2025-04-17","close":17939.5547},{"date":"2025-04-18","close":18287.9922},{"date":"2025-04-21","close":18516.9648},{"date":"2025-04-22","close":18367.6348},{"date":"2025-04-23","close":18477.1426},{"date":"2025-04-24","close":18716.0723},{"date":"2025-04-25","close":19183.9727},{"date":"2025-04-28","close":19502.5449},{"date":"2025-04-29","close":19572.2324},{"date":"2025-04-30","close":19293.4824},{"date":"2025-05-02","close":19333.3047},{"date":"2025-05-07","close":19612.0547},{"date":"2025-05-08","close":19771.3398},{"date":"2025-05-09","close":19462.7227},{"date":"2025-05-12","close":19472.6797},{"date":"2025-05-13","close":19582.1875},{"date":"2025-05-14","close":19761.3848},{"date":"2025-05-15","close":19472.6797},{"date":"2025-05-16","close":18188.4375},{"date":"2025-05-19","close":17640.8926},{"date":"2025-05-20","close":17969.4199},{"date":"2025-05-21","close":18855.4473},{"date":"2025-05-22","close":18278.0352},{"date":"2025-05-23","close":18158.5723},{"date":"2025-05-26","close":18098.8398},{"date":"2025-05-27","close":17869.8672},{"date":"2025-05-28","close":18228.2598},{"date":"2025-05-29","close":18516.9648},{"date":"2025-05-30","close":20358.7051},{"date":"2025-06-02","close":19751.4297},{"date":"2025-06-04","close":19890.8047},{"date":"2025-06-05","close":19890.8047},{"date":"2025-06-09","close":19821.1172},{"date":"2025-06-10","close":19841.0273},{"date":"2025-06-11","close":20209.375},{"date":"2025-06-12","close":20259.1523},{"date":"2025-06-13","close":19831.0723},{"date":"2025-06-16","close":20756.9199},{"date":"2025-06-17","close":20607.5898},{"date":"2025-06-18","close":21603.125},{"date":"2025-06-19","close":22150.6699},{"date":"2025-06-20","close":22051.1172},{"date":"2025-06-23","close":22200.4473},{"date":"2025-06-24","close":22349.7773},{"date":"2025-06-25","close":22200.4473},{"date":"2025-06-26","close":22001.3398},{"date":"2025-06-27","close":21155.1348},{"date":"2025-06-30","close":21404.0176},{"date":"2025-07-01","close":21254.6875},{"date":"2025-07-02","close":20856.4727},{"date":"2025-07-03","close":21105.3574},{"date":"2025-07-04","close":21055.5801},{"date":"2025-07-07","close":20358.7051},{"date":"2025-07-08","close":20607.5898},{"date":"2025-07-09","close":21503.5723},{"date":"2025-07-10","close":21553.3477},{"date":"2025-07-11","close":21155.1348},{"date":"2025-07-14","close":20607.5898},{"date":"2025-07-15","close":20756.9199},{"date":"2025-07-16","close":20956.0273},{"date":"2025-07-17","close":20906.25},{"date":"2025-07-18","close":20756.9199},{"date":"2025-07-21","close":20756.9199},{"date":"2025-07-22","close":20358.7051},{"date":"2025-07-23","close":20408.4824},{"date":"2025-07-24","close":20109.8223},{"date":"2025-07-25","close":19890.8047},{"date":"2025-07-28","close":20010.2676},{"date":"2025-07-29","close":19960.4922},{"date":"2025-07-30","close":19811.1602},{"date":"2025-07-31","close":19801.2051},{"date":"2025-08-01","close":18905.2227},{"date":"2025-08-04","close":19373.125},{"date":"2025-08-05","close":19572.2324},{"date":"2025-08-06","close":19741.4727},{"date":"2025-08-07","close":19841.0273},{"date":"2025-08-08","close":20109.8223},{"date":"2025-08-11","close":19821.1172},{"date":"2025-08-12","close":19741.4727},{"date":"2025-08-13","close":19711.6074},{"date":"2025-08-14","close":19233.75},{"date":"2025-08-18","close":19213.8398},{"date":"2025-08-19","close":18706.1172},{"date":"2025-08-20","close":18795.7148},{"date":"2025-08-21","close":18676.25},{"date":"2025-08-22","close":18805.6699},{"date":"2025-08-25","close":18875.3574},{"date":"2025-08-26","close":19074.4648},{"date":"2025-08-27","close":19393.0352},{"date":"2025-08-28","close":19174.0176},{"date":"2025-08-29","close":18925.1348},{"date":"2025-09-01","close":18258.125},{"date":"2025-09-02","close":18556.7852},{"date":"2025-09-03","close":18337.7676},{"date":"2025-09-04","close":19592.1426},{"date":"2025-09-05","close":21254.6875},{"date":"2025-09-08","close":21105.3574},{"date":"2025-09-09","close":21204.9102},{"date":"2025-09-10","close":21005.8047},{"date":"2025-09-11","close":21404.0176},{"date":"2025-09-12","close":22001.3398},{"date":"2025-09-15","close":21752.4551},{"date":"2025-09-16","close":21802.2324},{"date":"2025-09-17","close":21702.6797},{"date":"2025-09-18","close":21702.6797},{"date":"2025-09-19","close":21600.0},{"date":"2025-09-22","close":21453.7949},{"date":"2025-09-23","close":21404.0176},{"date":"2025-09-24","close":21254.6875},{"date":"2025-09-25","close":21005.8047},{"date":"2025-09-26","close":20010.2676},{"date":"2025-09-29","close":20209.375},{"date":"2025-09-30","close":20458.2598},{"date":"2025-10-01","close":20508.0352},{"date":"2025-10-02","close":20756.9199},{"date":"2025-10-10","close":21204.9102},{"date":"2025-10-13","close":21802.2324},{"date":"2025-10-14","close":21404.0176},{"date":"2025-10-15","close":23345.3125},{"date":"2025-10-16","close":22548.8848},{"date":"2025-10-17","close":21453.7949},{"date":"2025-10-20","close":21304.4648},{"date":"2025-10-21","close":21901.7852},{"date":"2025-10-22","close":21852.0098},{"date":"2025-10-23","close":21702.6797},{"date":"2025-10-24","close":21901.7852},{"date":"2025-10-27","close":22100.8926},{"date":"2025-10-28","close":22698.2148},{"date":"2025-10-29","close":24191.5176},{"date":"2025-10-30","close":24191.5176},{"date":"2025-10-31","close":23295.5352},{"date":"2025-11-03","close":24291.0723},{"date":"2025-11-04","close":24490.1797},{"date":"2025-11-05","close":23892.8574},{"date":"2025-11-06","close":23444.8672},{"date":"2025-11-07","close":22747.9922},{"date":"2025-11-10","close":23494.6426},{"date":"2025-11-11","close":23544.4199},{"date":"2025-11-12","close":23693.75},{"date":"2025-11-13","close":22996.875},{"date":"2025-11-14","close":22200.4473},{"date":"2025-11-17","close":21901.7852},{"date":"2025-11-18","close":21553.3477},{"date":"2025-11-19","close":22300.0},{"date":"2025-11-20","close":22250.2227},{"date":"2025-11-21","close":21553.3477},{"date":"2025-11-24","close":21105.3574},{"date":"2025-11-25","close":21354.2422},{"date":"2025-11-26","close":22349.7773},{"date":"2025-11-27","close":22349.7773},{"date":"2025-11-28","close":22548.8848},{"date":"2025-12-01","close":22747.9922},{"date":"2025-12-02","close":22996.875},{"date":"2025-12-03","close":23444.8672},{"date":"2025-12-04","close":23444.8672},{"date":"2025-12-05","close":23245.7598},{"date":"2025-12-08","close":22747.9922},{"date":"2025-12-09","close":22349.7773},{"date":"2025-12-10","close":22797.7676},{"date":"2025-12-11","close":22897.3223},{"date":"2025-12-12","close":23096.4297},{"date":"2025-12-15","close":23245.7598},{"date":"2025-12-16","close":22200.4473},{"date":"2025-12-17","close":22150.6699},{"date":"2025-12-18","close":21951.5625},{"date":"2025-12-19","close":22698.2148},{"date":"2025-12-22","close":23892.8574},{"date":"2025-12-23","close":22797.7676},{"date":"2025-12-24","close":22499.1074},{"date":"2025-12-26","close":22300.0},{"date":"2025-12-29","close":22450.0},{"date":"2025-12-30","close":22400.0},{"date":"2026-01-02","close":24600.0},{"date":"2026-01-05","close":24850.0},{"date":"2026-01-06","close":24850.0},{"date":"2026-01-07","close":24100.0},{"date":"2026-01-08","close":23850.0},{"date":"2026-01-09","close":24000.0},{"date":"2026-01-12","close":24250.0},{"date":"2026-01-13","close":23800.0},{"date":"2026-01-14","close":23500.0},{"date":"2026-01-15","close":23150.0},{"date":"2026-01-16","close":23250.0},{"date":"2026-01-19","close":24250.0},{"date":"2026-01-20","close":25800.0},{"date":"2026-01-21","close":27550.0},{"date":"2026-01-22","close":27350.0},{"date":"2026-01-23","close":26900.0},{"date":"2026-01-26","close":28750.0},{"date":"2026-01-27","close":29650.0},{"date":"2026-01-28","close":29300.0},{"date":"2026-01-29","close":29900.0},{"date":"2026-01-30","close":29650.0},{"date":"2026-02-02","close":29400.0},{"date":"2026-02-03","close":30850.0},{"date":"2026-02-04","close":31100.0},{"date":"2026-02-05","close":31300.0},{"date":"2026-02-06","close":32000.0},{"date":"2026-02-09","close":34550.0},{"date":"2026-02-10","close":32700.0},{"date":"2026-02-11","close":34000.0},{"date":"2026-02-12","close":34500.0},{"date":"2026-02-13","close":35150.0},{"date":"2026-02-19","close":35650.0},{"date":"2026-02-20","close":35800.0},{"date":"2026-02-23","close":34250.0},{"date":"2026-02-24","close":34600.0},{"date":"2026-02-25","close":34700.0},{"date":"2026-02-26","close":35150.0},{"date":"2026-02-27","close":34950.0},{"date":"2026-03-03","close":33900.0},{"date":"2026-03-04","close":29400.0},{"date":"2026-03-05","close":33500.0},{"date":"2026-03-06","close":34350.0},{"date":"2026-03-09","close":31400.0},{"date":"2026-03-10","close":37700.0},{"date":"2026-03-11","close":45550.0},{"date":"2026-03-12","close":45300.0},{"date":"2026-03-13","close":44050.0},{"date":"2026-03-16","close":41600.0},{"date":"2026-03-17","close":40900.0},{"date":"2026-03-18","close":40000.0},{"date":"2026-03-19","close":39900.0},{"date":"2026-03-20","close":42350.0},{"date":"2026-03-23","close":38100.0},{"date":"2026-03-24","close":40000.0},{"date":"2026-03-25","close":45650.0},{"date":"2026-03-26","close":41500.0},{"date":"2026-03-27","close":42850.0},{"date":"2026-03-30","close":40200.0},{"date":"2026-03-31","close":38050.0},{"date":"2026-04-01","close":42600.0},{"date":"2026-04-02","close":41600.0},{"date":"2026-04-03","close":44500.0},{"date":"2026-04-06","close":41200.0},{"date":"2026-04-07","close":40300.0},{"date":"2026-04-08","close":42400.0},{"date":"2026-04-09","close":40700.0},{"date":"2026-04-10","close":43200.0},{"date":"2026-04-13","close":47850.0},{"date":"2026-04-14","close":46600.0},{"date":"2026-04-15","close":46800.0},{"date":"2026-04-16","close":45550.0},{"date":"2026-04-17","close":47850.0},{"date":"2026-04-20","close":48100.0},{"date":"2026-04-21","close":55300.0},{"date":"2026-04-22","close":57400.0},{"date":"2026-04-23","close":54300.0},{"date":"2026-04-24","close":51500.0},{"date":"2026-04-27","close":51000.0},{"date":"2026-04-28","close":48450.0},{"date":"2026-04-29","close":51000.0},{"date":"2026-04-30","close":52600.0},{"date":"2026-05-04","close":53000.0},{"date":"2026-05-06","close":52600.0},{"date":"2026-05-07","close":53200.0},{"date":"2026-05-08","close":51200.0},{"date":"2026-05-11","close":52900.0},{"date":"2026-05-12","close":52800.0},{"date":"2026-05-13","close":50700.0},{"date":"2026-05-14","close":47850.0},{"date":"2026-05-15","close":46000.0},{"date":"2026-05-18","close":43800.0},{"date":"2026-05-19","close":42500.0},{"date":"2026-05-20","close":40450.0},{"date":"2026-05-21","close":43000.0},{"date":"2026-05-22","close":47750.0},{"date":"2026-05-26","close":47750.0},{"date":"2026-05-27","close":45500.0},{"date":"2026-05-28","close":41900.0},{"date":"2026-05-29","close":42200.0},{"date":"2026-06-01","close":41650.0},{"date":"2026-06-02","close":39450.0},{"date":"2026-06-04","close":40750.0},{"date":"2026-06-05","close":35800.0},{"date":"2026-06-08","close":32950.0},{"date":"2026-06-09","close":34400.0},{"date":"2026-06-10","close":32500.0},{"date":"2026-06-11","close":33850.0},{"date":"2026-06-12","close":35000.0},{"date":"2026-06-15","close":35100.0},{"date":"2026-06-16","close":35200.0},{"date":"2026-06-17","close":35000.0},{"date":"2026-06-18","close":33050.0},{"date":"2026-06-19","close":31450.0},{"date":"2026-06-22","close":30450.0},{"date":"2026-06-23","close":28450.0},{"date":"2026-06-24","close":28100.0},{"date":"2026-06-25","close":27200.0},{"date":"2026-06-26","close":26300.0},{"date":"2026-06-29","close":27500.0},{"date":"2026-06-30","close":26900.0},{"date":"2026-07-01","close":27850.0},{"date":"2026-07-02","close":25150.0},{"date":"2026-07-03","close":25400.0},{"date":"2026-07-06","close":24950.0},{"date":"2026-07-07","close":24000.0},{"date":"2026-07-08","close":22650.0},{"date":"2026-07-09","close":23150.0},{"date":"2026-07-10","close":25450.0},{"date":"2026-07-13","close":25250.0},{"date":"2026-07-14","close":23900.0},{"date":"2026-07-15","close":28800.0},{"date":"2026-07-16","close":28200.0},{"date":"2026-07-20","close":26050.0},{"date":"2026-07-21","close":26100.0},{"date":"2026-07-22","close":26650.0},{"date":"2026-07-23","close":29900.0},{"date":"2026-07-24","close":28450.0},{"date":"2026-07-27","close":28350.0},{"date":"2026-07-28","close":25700.0},{"date":"2026-07-29","close":23900.0},{"date":"2026-07-30","close":24100.0},{"date":"2026-07-31","close":26500.0},{"date":"2026-08-03","close":28700.0},{"date":"2026-08-04","close":31250.0},{"date":"2026-08-05","close":32000.0},{"date":"2026-08-06","close":31150.0},{"date":"2026-08-07","close":31250.0},{"date":"2026-08-10","close":32500.0},{"date":"2026-08-11","close":31350.0},{"date":"2026-08-12","close":31950.0},{"date":"2026-08-13","close":32350.0},{"date":"2026-08-14","close":32500.0},{"date":"2026-08-18","close":31450.0},{"date":"2026-08-19","close":32000.0},{"date":"2026-08-20","close":31800.0},{"date":"2026-08-21","close":30200.0},{"date":"2026-08-24","close":29800.0},{"date":"2026-08-25","close":30000.0},{"date":"2026-08-26","close":30150.0},{"date":"2026-08-27","close":30600.0},{"date":"2026-08-28","close":29550.0},{"date":"2026-08-31","close":30300.0},{"date":"2026-09-01","close":29850.0},{"date":"2026-09-02","close":29300.0},{"date":"2026-09-03","close":28550.0},{"date":"2026-09-04","close":29600.0},{"date":"2026-09-07","close":29250.0},{"date":"2026-09-08","close":28400.0},{"date":"2026-09-09","close":29350.0},{"date":"2026-09-10","close":29750.0},{"date":"2026-09-11","close":29700.0},{"date":"2026-09-14","close":29450.0},{"date":"2026-09-15","close":30100.0},{"date":"2026-09-16","close":31450.0},{"date":"2026-09-17","close":32200.0},{"date":"2026-09-18","close":32500.0},{"date":"2026-09-21","close":31900.0},{"date":"2026-09-22","close":32300.0},{"date":"2026-09-23","close":31850.0},{"date":"2026-09-28","close":31850.0},{"date":"2026-09-29","close":32450.0},{"date":"2026-09-30","close":32200.0},{"date":"2026-10-01","close":33900.0},{"date":"2026-10-02","close":35200.0},{"date":"2026-10-06","close":35050.0},{"date":"2026-10-07","close":33200.0},{"date":"2026-10-08","close":32900.0},{"date":"2026-10-12","close":31500.0},{"date":"2026-10-13","close":30600.0},{"date":"2026-10-14","close":30300.0},{"date":"2026-10-15","close":26850.0},{"date":"2026-10-16","close":28300.0},{"date":"2026-10-19","close":29700.0},{"date":"2026-10-20","close":27750.0},{"date":"2026-10-21","close":27750.0},{"date":"2026-10-22","close":26750.0},{"date":"2026-10-23","close":25550.0}],"chart_data":[{"date":"2024-10-24","open":17144,"high":17144,"low":16709,"close":16847,"volume":24921,"rsi_14":57.91,"sma_20":16638.0,"sma_60":17427.0,"sma_120":20344.0},{"date":"2024-10-25","open":16867,"high":16867,"low":16372,"close":16382,"volume":24289,"rsi_14":52.72,"sma_20":16631.0,"sma_60":17376.17,"sma_120":20268.17},{"date":"2024-10-28","open":16224,"high":16986,"low":16224,"close":16916,"volume":16555,"rsi_14":54.18,"sma_20":16650.5,"sma_60":17337.67,"sma_120":20196.83},{"date":"2024-10-29","open":16738,"high":16768,"low":16530,"close":16738,"volume":14614,"rsi_14":54.68,"sma_20":16651.0,"sma_60":17292.5,"sma_120":20122.75},{"date":"2024-10-30","open":16738,"high":16926,"low":16501,"close":16530,"volume":11051,"rsi_14":53.99,"sma_20":16638.5,"sma_60":17241.5,"sma_120":20048.17},{"date":"2024-10-31","open":16342,"high":17471,"low":16342,"close":17184,"volume":39119,"rsi_14":61.07,"sma_20":16684.0,"sma_60":17207.5,"sma_120":19969.92},{"date":"2024-11-01","open":17085,"high":17154,"low":16778,"close":17085,"volume":17042,"rsi_14":60.47,"sma_20":16734.5,"sma_60":17161.0,"sma_120":19893.75},{"date":"2024-11-04","open":17025,"high":17134,"low":16877,"close":17114,"volume":12818,"rsi_14":52.02,"sma_20":16786.0,"sma_60":17115.83,"sma_120":19820.33},{"date":"2024-11-05","open":16966,"high":17293,"low":16827,"close":17025,"volume":13851,"rsi_14":51.7,"sma_20":16814.5,"sma_60":17084.17,"sma_120":19746.58},{"date":"2024-11-06","open":17085,"high":17124,"low":16738,"close":17105,"volume":23259,"rsi_14":55.42,"sma_20":16858.5,"sma_60":17094.17,"sma_120":19673.5},{"date":"2024-11-07","open":17322,"high":18065,"low":17174,"close":17718,"volume":107628,"rsi_14":65.86,"sma_20":16940.5,"sma_60":17104.33,"sma_120":19610.58},{"date":"2024-11-08","open":18114,"high":18431,"low":17867,"close":18035,"volume":83670,"rsi_14":63.04,"sma_20":17049.5,"sma_60":17111.5,"sma_120":19552.0},{"date":"2024-11-11","open":17896,"high":18154,"low":17679,"close":17698,"volume":43706,"rsi_14":63.18,"sma_20":17143.5,"sma_60":17117.17,"sma_120":19488.5},{"date":"2024-11-12","open":17698,"high":17698,"low":16956,"close":16956,"volume":41252,"rsi_14":47.97,"sma_20":17145.5,"sma_60":17102.83,"sma_120":19416.25},{"date":"2024-11-13","open":16768,"high":17520,"low":16620,"close":16798,"volume":43288,"rsi_14":49.45,"sma_20":17142.5,"sma_60":17080.67,"sma_120":19345.17},{"date":"2024-11-14","open":16936,"high":17402,"low":16332,"close":16342,"volume":39298,"rsi_14":49.56,"sma_20":17130.0,"sma_60":17054.0,"sma_120":19273.17},{"date":"2024-11-15","open":16174,"high":17174,"low":16174,"close":17025,"volume":31310,"rsi_14":51.17,"sma_20":17174.0,"sma_60":17033.83,"sma_120":19206.5},{"date":"2024-11-18","open":17025,"high":17580,"low":16857,"close":17441,"volume":21844,"rsi_14":57.2,"sma_20":17204.0,"sma_60":17024.83,"sma_120":19143.75},{"date":"2024-11-19","open":17421,"high":18085,"low":17421,"close":17817,"volume":20675,"rsi_14":62.75,"sma_20":17270.5,"sma_60":17015.5,"sma_120":19090.83},{"date":"2024-11-20","open":17956,"high":17995,"low":17481,"close":17817,"volume":22240,"rsi_14":57.21,"sma_20":17304.5,"sma_60":17003.0,"sma_120":19040.83},{"date":"2024-11-21","open":17718,"high":17857,"low":17619,"close":17827,"volume":19484,"rsi_14":58.62,"sma_20":17354.0,"sma_60":16991.67,"sma_120":18991.75},{"date":"2024-11-22","open":18134,"high":18134,"low":17570,"close":17797,"volume":18722,"rsi_14":57.93,"sma_20":17425.5,"sma_60":16982.83,"sma_120":18941.58},{"date":"2024-11-25","open":17718,"high":18164,"low":17718,"close":18075,"volume":13976,"rsi_14":61.67,"sma_20":17484.0,"sma_60":16982.17,"sma_120":18896.25},{"date":"2024-11-26","open":17976,"high":18203,"low":17877,"close":18154,"volume":16975,"rsi_14":61.67,"sma_20":17555.5,"sma_60":16983.5,"sma_120":18851.58},{"date":"2024-11-27","open":18213,"high":18866,"low":17995,"close":18708,"volume":53093,"rsi_14":61.16,"sma_20":17665.5,"sma_60":16996.33,"sma_120":18811.17},{"date":"2024-11-28","open":18708,"high":19401,"low":18490,"close":18787,"volume":68912,"rsi_14":58.96,"sma_20":17746.5,"sma_60":17014.17,"sma_120":18766.0},{"date":"2024-11-29","open":18520,"high":18876,"low":18183,"close":18451,"volume":30448,"rsi_14":58.96,"sma_20":17815.5,"sma_60":17031.67,"sma_120":18717.58},{"date":"2024-12-02","open":18451,"high":18461,"low":17916,"close":17946,"volume":27369,"rsi_14":62.5,"sma_20":17857.5,"sma_60":17028.83,"sma_120":18667.0},{"date":"2024-12-03","open":17956,"high":18322,"low":17916,"close":18233,"volume":25076,"rsi_14":67.55,"sma_20":17918.5,"sma_60":17036.67,"sma_120":18619.67},{"date":"2024-12-04","open":18025,"high":19738,"low":17817,"close":19520,"volume":182128,"rsi_14":82.29,"sma_20":18040.5,"sma_60":17070.83,"sma_120":18584.42},{"date":"2024-12-05","open":19658,"high":19747,"low":19203,"close":19490,"volume":49841,"rsi_14":78.89,"sma_20":18130.0,"sma_60":17117.17,"sma_120":18551.42},{"date":"2024-12-06","open":19540,"high":19540,"low":18560,"close":19045,"volume":51814,"rsi_14":68.66,"sma_20":18181.0,"sma_60":17163.0,"sma_120":18515.5},{"date":"2024-12-09","open":18282,"high":18807,"low":18114,"close":18114,"volume":83550,"rsi_14":53.06,"sma_20":18202.0,"sma_60":17201.17,"sma_120":18473.42},{"date":"2024-12-10","open":18114,"high":18965,"low":18114,"close":18847,"volume":56481,"rsi_14":59.22,"sma_20":18297.5,"sma_60":17250.83,"sma_120":18441.67},{"date":"2024-12-11","open":18847,"high":19421,"low":18827,"close":19302,"volume":49625,"rsi_14":62.23,"sma_20":18424.0,"sma_60":17317.5,"sma_120":18415.42},{"date":"2024-12-12","open":19530,"high":19688,"low":19124,"close":19500,"volume":46443,"rsi_14":63.74,"sma_20":18583.5,"sma_60":17386.5,"sma_120":18392.08},{"date":"2024-12-13","open":19450,"high":20193,"low":19352,"close":19846,"volume":44893,"rsi_14":64.14,"sma_20":18726.0,"sma_60":17451.17,"sma_120":18372.92},{"date":"2024-12-16","open":19995,"high":20292,"low":19846,"close":20242,"volume":26459,"rsi_14":65.86,"sma_20":18867.5,"sma_60":17522.5,"sma_120":18357.5},{"date":"2024-12-17","open":20242,"high":20242,"low":19797,"close":20094,"volume":17805,"rsi_14":61.22,"sma_20":18982.5,"sma_60":17595.0,"sma_120":18345.42},{"date":"2024-12-18","open":20292,"high":20341,"low":19678,"close":19787,"volume":32857,"rsi_14":57.81,"sma_20":19082.0,"sma_60":17661.0,"sma_120":18332.0},{"date":"2024-12-19","open":19639,"high":19945,"low":19540,"close":19747,"volume":33788,"rsi_14":60.62,"sma_20":19179.0,"sma_60":17723.67,"sma_120":18317.42},{"date":"2024-12-20","open":19896,"high":19896,"low":19193,"close":19213,"volume":46111,"rsi_14":60.32,"sma_20":19250.5,"sma_60":17769.0,"sma_120":18296.25},{"date":"2024-12-23","open":19223,"high":19945,"low":19223,"close":19797,"volume":23037,"rsi_14":62.15,"sma_20":19337.5,"sma_60":17824.0,"sma_120":18283.33},{"date":"2024-12-24","open":19995,"high":20292,"low":19797,"close":19945,"volume":28011,"rsi_14":54.02,"sma_20":19428.0,"sma_60":17878.17,"sma_120":18269.58},{"date":"2024-12-26","open":19945,"high":21133,"low":19945,"close":20787,"volume":109378,"rsi_14":60.62,"sma_20":19533.0,"sma_60":17945.67,"sma_120":18260.42},{"date":"2024-12-27","open":21553,"high":21553,"low":20458,"close":20807,"volume":106072,"rsi_14":64.26,"sma_20":19629.0,"sma_60":18019.83,"sma_120":18254.17},{"date":"2024-12-30","open":20757,"high":20757,"low":20408,"close":20608,"volume":28598,"rsi_14":73.62,"sma_20":19732.0,"sma_60":18094.0,"sma_120":18248.33},{"date":"2025-01-02","open":20458,"high":20906,"low":20408,"close":20856,"volume":41564,"rsi_14":70.81,"sma_20":19873.0,"sma_60":18172.17,"sma_120":18249.17},{"date":"2025-01-03","open":20757,"high":21504,"low":20757,"close":21105,"volume":42392,"rsi_14":69.41,"sma_20":20012.0,"sma_60":18248.33,"sma_120":18253.33},{"date":"2025-01-06","open":21404,"high":21404,"low":20807,"close":21105,"volume":32162,"rsi_14":67.94,"sma_20":20086.0,"sma_60":18328.33,"sma_120":18254.17},{"date":"2025-01-07","open":21105,"high":21205,"low":20558,"close":20707,"volume":36573,"rsi_14":58.87,"sma_20":20141.5,"sma_60":18404.0,"sma_120":18254.17},{"date":"2025-01-08","open":20608,"high":20906,"low":20458,"close":20906,"volume":22587,"rsi_14":56.82,"sma_20":20229.5,"sma_60":18486.67,"sma_120":18253.33},{"date":"2025-01-09","open":20906,"high":20906,"low":19960,"close":20110,"volume":53015,"rsi_14":48.93,"sma_20":20324.5,"sma_60":18556.67,"sma_120":18244.17},{"date":"2025-01-10","open":20010,"high":20458,"low":20010,"close":20209,"volume":18708,"rsi_14":53.47,"sma_20":20387.5,"sma_60":18610.17,"sma_120":18235.42},{"date":"2025-01-13","open":20160,"high":20160,"low":19562,"close":19732,"volume":40737,"rsi_14":48.68,"sma_20":20403.5,"sma_60":18656.67,"sma_120":18222.67},{"date":"2025-01-14","open":19741,"high":20209,"low":19512,"close":20160,"volume":30138,"rsi_14":58.75,"sma_20":20431.0,"sma_60":18714.83,"sma_120":18217.25},{"date":"2025-01-15","open":20259,"high":20259,"low":19831,"close":20010,"volume":14057,"rsi_14":51.15,"sma_20":20433.5,"sma_60":18777.83,"sma_120":18212.25},{"date":"2025-01-16","open":20060,"high":20160,"low":19811,"close":19960,"volume":16428,"rsi_14":48.83,"sma_20":20413.5,"sma_60":18828.33,"sma_120":18205.58},{"date":"2025-01-17","open":19841,"high":20757,"low":19741,"close":20657,"volume":41282,"rsi_14":46.96,"sma_20":20436.0,"sma_60":18896.33,"sma_120":18207.25},{"date":"2025-01-20","open":20757,"high":21006,"low":20508,"close":20707,"volume":27968,"rsi_14":48.77,"sma_20":20476.5,"sma_60":18954.33,"sma_120":18213.92},{"date":"2025-01-21","open":20558,"high":21304,"low":20458,"close":21205,"volume":50481,"rsi_14":56.88,"sma_20":20544.0,"sma_60":19025.67,"sma_120":18226.33},{"date":"2025-01-22","open":21255,"high":21504,"low":20906,"close":21404,"volume":40862,"rsi_14":56.38,"sma_20":20648.5,"sma_60":19108.17,"sma_120":18242.17},{"date":"2025-01-23","open":21404,"high":21952,"low":20906,"close":21653,"volume":82815,"rsi_14":56.38,"sma_20":20736.0,"sma_60":19185.83,"sma_120":18261.75},{"date":"2025-01-24","open":21603,"high":23096,"low":21354,"close":22350,"volume":122206,"rsi_14":62.48,"sma_20":20851.0,"sma_60":19278.17,"sma_120":18285.33},{"date":"2025-01-31","open":22300,"high":22897,"low":22051,"close":22698,"volume":76285,"rsi_14":70.16,"sma_20":20941.0,"sma_60":19379.83,"sma_120":18310.67},{"date":"2025-02-03","open":21852,"high":22599,"low":21304,"close":22350,"volume":58563,"rsi_14":64.19,"sma_20":21018.5,"sma_60":19464.67,"sma_120":18336.08},{"date":"2025-02-04","open":22549,"high":22897,"low":22549,"close":22698,"volume":42843,"rsi_14":77.9,"sma_20":21123.5,"sma_60":19557.0,"sma_120":18359.0},{"date":"2025-02-05","open":22599,"high":23096,"low":22449,"close":22748,"volume":61174,"rsi_14":77.66,"sma_20":21218.5,"sma_60":19649.67,"sma_120":18382.75},{"date":"2025-02-06","open":22897,"high":23644,"low":22599,"close":22848,"volume":62520,"rsi_14":87.0,"sma_20":21306.0,"sma_60":19745.5,"sma_120":18414.83},{"date":"2025-02-07","open":23047,"high":23793,"low":22599,"close":23395,"volume":86896,"rsi_14":87.36,"sma_20":21421.0,"sma_60":19849.17,"sma_120":18471.67},{"date":"2025-02-10","open":23096,"high":23296,"low":22499,"close":22947,"volume":40898,"rsi_14":81.72,"sma_20":21533.5,"sma_60":19935.0,"sma_120":18519.67},{"date":"2025-02-11","open":22947,"high":23096,"low":22250,"close":22400,"volume":43261,"rsi_14":73.79,"sma_20":21608.5,"sma_60":20006.33,"sma_120":18558.92},{"date":"2025-02-12","open":22300,"high":22698,"low":21952,"close":22101,"volume":51433,"rsi_14":65.26,"sma_20":21708.5,"sma_60":20078.33,"sma_120":18597.75},{"date":"2025-02-13","open":21952,"high":22748,"low":21952,"close":22300,"volume":37354,"rsi_14":66.33,"sma_20":21813.5,"sma_60":20166.17,"sma_120":18634.5},{"date":"2025-02-14","open":22300,"high":23096,"low":22101,"close":22648,"volume":45750,"rsi_14":65.26,"sma_20":21960.0,"sma_60":20262.5,"sma_120":18671.58},{"date":"2025-02-17","open":22897,"high":22897,"low":22101,"close":22250,"volume":41229,"rsi_14":58.59,"sma_20":22065.0,"sma_60":20359.83,"sma_120":18706.92},{"date":"2025-02-18","open":22151,"high":22997,"low":22151,"close":22848,"volume":43083,"rsi_14":61.32,"sma_20":22207.5,"sma_60":20455.67,"sma_120":18744.75},{"date":"2025-02-19","open":22848,"high":22848,"low":22350,"close":22499,"volume":23927,"rsi_14":51.52,"sma_20":22335.0,"sma_60":20538.67,"sma_120":18781.75},{"date":"2025-02-20","open":22499,"high":22499,"low":21603,"close":21802,"volume":55584,"rsi_14":41.51,"sma_20":22392.5,"sma_60":20603.67,"sma_120":18809.58},{"date":"2025-02-21","open":21802,"high":22300,"low":21703,"close":22151,"volume":26863,"rsi_14":48.11,"sma_20":22465.0,"sma_60":20674.5,"sma_120":18838.75},{"date":"2025-02-24","open":21902,"high":21902,"low":21404,"close":21603,"volume":29050,"rsi_14":40.0,"sma_20":22485.0,"sma_60":20736.0,"sma_120":18863.83},{"date":"2025-02-25","open":22101,"high":22499,"low":21902,"close":22101,"volume":52664,"rsi_14":44.54,"sma_20":22520.0,"sma_60":20806.33,"sma_120":18894.58},{"date":"2025-02-26","open":21902,"high":22101,"low":21703,"close":21952,"volume":34719,"rsi_14":42.5,"sma_20":22535.0,"sma_60":20869.5,"sma_120":18925.83},{"date":"2025-02-27","open":22051,"high":22350,"low":21952,"close":22051,"volume":22681,"rsi_14":37.84,"sma_20":22520.0,"sma_60":20933.0,"sma_120":18958.25},{"date":"2025-02-28","open":20956,"high":21902,"low":20906,"close":21255,"volume":45765,"rsi_14":35.59,"sma_20":22447.5,"sma_60":20973.83,"sma_120":18985.08},{"date":"2025-03-04","open":21205,"high":21205,"low":20309,"close":20558,"volume":20772,"rsi_14":34.71,"sma_20":22357.5,"sma_60":21001.67,"sma_120":19007.92},{"date":"2025-03-05","open":20408,"high":20906,"low":20359,"close":20856,"volume":23899,"rsi_14":39.67,"sma_20":22265.0,"sma_60":21040.17,"sma_120":19035.92},{"date":"2025-03-06","open":21155,"high":21504,"low":20707,"close":20906,"volume":24191,"rsi_14":38.14,"sma_20":22172.5,"sma_60":21088.0,"sma_120":19058.42},{"date":"2025-03-07","open":20856,"high":20856,"low":20209,"close":20508,"volume":23569,"rsi_14":31.93,"sma_20":22055.0,"sma_60":21124.33,"sma_120":19080.5},{"date":"2025-03-10","open":20209,"high":20608,"low":19960,"close":20110,"volume":29727,"rsi_14":31.93,"sma_20":21890.0,"sma_60":21132.33,"sma_120":19101.58},{"date":"2025-03-11","open":19801,"high":19901,"low":19264,"close":19761,"volume":35843,"rsi_14":22.81,"sma_20":21730.0,"sma_60":21135.0,"sma_120":19126.08},{"date":"2025-03-12","open":19662,"high":20259,"low":19662,"close":19960,"volume":16071,"rsi_14":27.03,"sma_20":21607.5,"sma_60":21148.5,"sma_120":19155.75},{"date":"2025-03-13","open":20160,"high":20160,"low":19781,"close":19821,"volume":14072,"rsi_14":30.06,"sma_20":21493.0,"sma_60":21175.33,"sma_120":19188.25},{"date":"2025-03-14","open":19821,"high":20359,"low":19751,"close":20110,"volume":18065,"rsi_14":29.21,"sma_20":21383.0,"sma_60":21194.67,"sma_120":19222.75},{"date":"2025-03-17","open":20110,"high":20558,"low":20110,"close":20309,"volume":14938,"rsi_14":35.81,"sma_20":21265.5,"sma_60":21209.67,"sma_120":19263.58},{"date":"2025-03-18","open":20608,"high":22350,"low":20309,"close":21105,"volume":104521,"rsi_14":39.75,"sma_20":21208.0,"sma_60":21234.67,"sma_120":19310.58},{"date":"2025-03-19","open":20807,"high":21404,"low":20707,"close":21056,"volume":30550,"rsi_14":40.59,"sma_20":21118.0,"sma_60":21253.0,"sma_120":19352.08},{"date":"2025-03-20","open":20856,"high":20906,"low":20408,"close":20657,"volume":27221,"rsi_14":36.22,"sma_20":21025.5,"sma_60":21258.0,"sma_120":19390.25},{"date":"2025-03-21","open":20657,"high":20956,"low":20558,"close":20608,"volume":23046,"rsi_14":42.49,"sma_20":20965.5,"sma_60":21264.67,"sma_120":19429.83},{"date":"2025-03-24","open":20558,"high":20906,"low":20309,"close":20309,"volume":11084,"rsi_14":46.82,"sma_20":20873.0,"sma_60":21271.5,"sma_120":19466.25},{"date":"2025-03-25","open":20309,"high":20508,"low":19582,"close":19911,"volume":29650,"rsi_14":38.21,"sma_20":20788.0,"sma_60":21272.33,"sma_120":19498.0},{"date":"2025-03-26","open":19911,"high":19960,"low":19513,"close":19761,"volume":29498,"rsi_14":36.08,"sma_20":20670.5,"sma_60":21279.67,"sma_120":19524.33},{"date":"2025-03-27","open":19751,"high":19821,"low":19522,"close":19532,"volume":16247,"rsi_14":37.63,"sma_20":20549.0,"sma_60":21273.33,"sma_120":19548.67},{"date":"2025-03-28","open":19861,"high":19861,"low":19025,"close":19124,"volume":21381,"rsi_14":37.53,"sma_20":20402.0,"sma_60":21257.67,"sma_120":19567.92},{"date":"2025-03-31","open":18816,"high":19114,"low":18188,"close":18208,"volume":29852,"rsi_14":32.82,"sma_20":20249.0,"sma_60":21212.5,"sma_120":19579.08},{"date":"2025-04-01","open":18208,"high":18826,"low":17940,"close":18696,"volume":25686,"rsi_14":36.85,"sma_20":20155.5,"sma_60":21177.17,"sma_120":19598.5},{"date":"2025-04-02","open":18617,"high":18836,"low":18099,"close":18159,"volume":13847,"rsi_14":34.03,"sma_20":20020.0,"sma_60":21136.17,"sma_120":19615.08},{"date":"2025-04-03","open":18069,"high":18547,"low":17611,"close":18328,"volume":31805,"rsi_14":32.49,"sma_20":19890.5,"sma_60":21093.83,"sma_120":19633.0},{"date":"2025-04-04","open":17770,"high":19254,"low":17770,"close":18467,"volume":34793,"rsi_14":31.68,"sma_20":19788.0,"sma_60":21049.67,"sma_120":19649.0},{"date":"2025-04-07","open":18328,"high":18417,"low":17183,"close":17223,"volume":43558,"rsi_14":14.55,"sma_20":19643.0,"sma_60":20984.67,"sma_120":19656.5},{"date":"2025-04-08","open":17571,"high":17611,"low":17123,"close":17223,"volume":23578,"rsi_14":14.68,"sma_20":19515.5,"sma_60":20926.33,"sma_120":19665.17},{"date":"2025-04-09","open":16944,"high":17273,"low":16536,"close":16615,"volume":35673,"rsi_14":14.13,"sma_20":19347.5,"sma_60":20854.5,"sma_120":19670.58},{"date":"2025-04-10","open":17014,"high":17860,"low":17014,"close":17551,"volume":37282,"rsi_14":26.56,"sma_20":19233.5,"sma_60":20811.67,"sma_120":19684.17},{"date":"2025-04-11","open":17551,"high":17641,"low":17123,"close":17392,"volume":26911,"rsi_14":27.15,"sma_20":19097.0,"sma_60":20764.5,"sma_120":19687.33},{"date":"2025-04-14","open":17681,"high":17979,"low":17402,"close":17930,"volume":16331,"rsi_14":34.81,"sma_20":18977.5,"sma_60":20734.33,"sma_120":19695.5},{"date":"2025-04-15","open":17770,"high":18069,"low":17701,"close":17969,"volume":22870,"rsi_14":36.02,"sma_20":18820.0,"sma_60":20697.67,"sma_120":19706.25},{"date":"2025-04-16","open":18019,"high":18019,"low":17472,"close":17492,"volume":21930,"rsi_14":34.68,"sma_20":18641.0,"sma_60":20655.5,"sma_120":19716.67},{"date":"2025-04-17","open":17472,"high":17950,"low":17472,"close":17940,"volume":20951,"rsi_14":41.16,"sma_20":18504.5,"sma_60":20621.67,"sma_120":19725.0},{"date":"2025-04-18","open":18119,"high":18417,"low":17870,"close":18288,"volume":27926,"rsi_14":50.65,"sma_20":18388.0,"sma_60":20582.0,"sma_120":19739.17},{"date":"2025-04-21","open":18278,"high":18607,"low":18089,"close":18517,"volume":35762,"rsi_14":48.47,"sma_20":18298.0,"sma_60":20545.33,"sma_120":19749.83},{"date":"2025-04-22","open":17950,"high":18517,"low":17950,"close":18368,"volume":26262,"rsi_14":51.91,"sma_20":18220.5,"sma_60":20497.83,"sma_120":19761.75},{"date":"2025-04-23","open":18427,"high":18517,"low":18278,"close":18477,"volume":19395,"rsi_14":51.38,"sma_20":18156.0,"sma_60":20448.83,"sma_120":19778.5},{"date":"2025-04-24","open":18457,"high":18865,"low":18388,"close":18716,"volume":20509,"rsi_14":52.25,"sma_20":18115.0,"sma_60":20399.67,"sma_120":19792.75},{"date":"2025-04-25","open":18766,"high":19194,"low":18766,"close":19184,"volume":30492,"rsi_14":70.65,"sma_20":18118.0,"sma_60":20346.67,"sma_120":19812.42},{"date":"2025-04-28","open":19313,"high":19821,"low":19274,"close":19503,"volume":39327,"rsi_14":72.5,"sma_20":18183.0,"sma_60":20293.17,"sma_120":19836.5},{"date":"2025-04-29","open":19702,"high":19702,"low":19403,"close":19572,"volume":17497,"rsi_14":82.64,"sma_20":18227.0,"sma_60":20246.67,"sma_120":19855.67},{"date":"2025-04-30","open":19672,"high":19682,"low":19164,"close":19293,"volume":14260,"rsi_14":72.49,"sma_20":18284.0,"sma_60":20189.67,"sma_120":19873.33},{"date":"2025-05-02","open":19413,"high":19413,"low":19094,"close":19333,"volume":11140,"rsi_14":75.86,"sma_20":18334.5,"sma_60":20132.5,"sma_120":19891.08},{"date":"2025-05-07","open":19333,"high":19662,"low":19274,"close":19612,"volume":46481,"rsi_14":74.07,"sma_20":18392.0,"sma_60":20078.33,"sma_120":19911.92},{"date":"2025-05-08","open":19712,"high":19771,"low":19413,"close":19771,"volume":10476,"rsi_14":74.93,"sma_20":18520.0,"sma_60":20017.67,"sma_120":19933.42},{"date":"2025-05-09","open":19771,"high":19781,"low":19313,"close":19463,"volume":15044,"rsi_14":78.61,"sma_20":18632.5,"sma_60":19959.33,"sma_120":19947.17},{"date":"2025-05-12","open":19463,"high":19702,"low":19254,"close":19473,"volume":23823,"rsi_14":75.5,"sma_20":18776.0,"sma_60":19910.33,"sma_120":19958.33},{"date":"2025-05-13","open":19473,"high":19632,"low":19443,"close":19582,"volume":10335,"rsi_14":73.38,"sma_20":18878.0,"sma_60":19868.17,"sma_120":19973.25},{"date":"2025-05-14","open":19702,"high":19771,"low":19313,"close":19761,"volume":20202,"rsi_14":72.89,"sma_20":18997.0,"sma_60":19825.67,"sma_120":19995.92},{"date":"2025-05-15","open":19781,"high":19831,"low":19473,"close":19473,"volume":16591,"rsi_14":69.34,"sma_20":19074.5,"sma_60":19772.5,"sma_120":20017.5},{"date":"2025-05-16","open":19313,"high":19343,"low":17930,"close":18188,"volume":63038,"rsi_14":46.42,"sma_20":19085.5,"sma_60":19704.5,"sma_120":20032.17},{"date":"2025-05-19","open":18119,"high":18169,"low":17591,"close":17641,"volume":40132,"rsi_14":37.61,"sma_20":19093.0,"sma_60":19617.33,"sma_120":20036.5},{"date":"2025-05-20","open":18159,"high":18159,"low":17721,"close":17969,"volume":16924,"rsi_14":35.55,"sma_20":19094.5,"sma_60":19541.5,"sma_120":20040.08},{"date":"2025-05-21","open":17969,"high":18855,"low":17721,"close":18855,"volume":32941,"rsi_14":43.22,"sma_20":19123.0,"sma_60":19492.17,"sma_120":20047.92},{"date":"2025-05-22","open":18806,"high":18806,"low":18278,"close":18278,"volume":19996,"rsi_14":37.74,"sma_20":19111.0,"sma_60":19427.33,"sma_120":20050.92},{"date":"2025-05-23","open":18407,"high":18656,"low":18019,"close":18159,"volume":22061,"rsi_14":38.91,"sma_20":19100.5,"sma_60":19369.67,"sma_120":20052.83},{"date":"2025-05-26","open":18149,"high":18248,"low":17930,"close":18099,"volume":17926,"rsi_14":37.98,"sma_20":19081.5,"sma_60":19302.67,"sma_120":20054.5},{"date":"2025-05-27","open":18388,"high":18388,"low":17820,"close":17870,"volume":20494,"rsi_14":32.88,"sma_20":19039.0,"sma_60":19234.33,"sma_120":20051.92},{"date":"2025-05-28","open":18109,"high":18258,"low":17890,"close":18228,"volume":17565,"rsi_14":35.4,"sma_20":18991.0,"sma_60":19170.33,"sma_120":20051.67},{"date":"2025-05-29","open":18228,"high":18567,"low":18228,"close":18517,"volume":20289,"rsi_14":41.02,"sma_20":18941.5,"sma_60":19124.5,"sma_120":20049.17},{"date":"2025-05-30","open":18517,"high":22101,"low":18288,"close":20359,"volume":498329,"rsi_14":56.24,"sma_20":18981.0,"sma_60":19121.17,"sma_120":20061.42},{"date":"2025-06-02","open":20160,"high":20209,"low":19513,"close":19751,"volume":61893,"rsi_14":51.11,"sma_20":19004.0,"sma_60":19102.67,"sma_120":20071.42},{"date":"2025-06-04","open":19751,"high":20359,"low":19682,"close":19891,"volume":65867,"rsi_14":50.86,"sma_20":19032.0,"sma_60":19085.67,"sma_120":20086.83},{"date":"2025-06-05","open":19891,"high":20110,"low":19722,"close":19891,"volume":35437,"rsi_14":52.88,"sma_20":19046.0,"sma_60":19075.33,"sma_120":20099.83},{"date":"2025-06-09","open":19871,"high":20110,"low":19811,"close":19821,"volume":42676,"rsi_14":63.49,"sma_20":19048.5,"sma_60":19070.5,"sma_120":20101.42},{"date":"2025-06-10","open":20110,"high":20209,"low":19722,"close":19841,"volume":27690,"rsi_14":69.91,"sma_20":19067.5,"sma_60":19071.83,"sma_120":20103.42},{"date":"2025-06-11","open":19841,"high":20408,"low":19741,"close":20209,"volume":37014,"rsi_14":70.13,"sma_20":19104.5,"sma_60":19076.0,"sma_120":20112.25},{"date":"2025-06-12","open":20309,"high":20608,"low":20060,"close":20259,"volume":36507,"rsi_14":64.84,"sma_20":19138.5,"sma_60":19083.33,"sma_120":20129.33},{"date":"2025-06-13","open":20508,"high":20558,"low":19612,"close":19831,"volume":48304,"rsi_14":66.96,"sma_20":19142.0,"sma_60":19078.67,"sma_120":20136.67},{"date":"2025-06-16","open":20060,"high":20757,"low":19911,"close":20757,"volume":63282,"rsi_14":74.12,"sma_20":19206.5,"sma_60":19086.17,"sma_120":20147.92},{"date":"2025-06-17","open":20757,"high":21105,"low":20408,"close":20608,"volume":41506,"rsi_14":72.91,"sma_20":19328.0,"sma_60":19077.83,"sma_120":20156.25},{"date":"2025-06-18","open":20608,"high":21703,"low":20608,"close":21603,"volume":81746,"rsi_14":79.9,"sma_20":19527.0,"sma_60":19087.0,"sma_120":20170.0},{"date":"2025-06-19","open":21703,"high":22151,"low":21404,"close":22151,"volume":51426,"rsi_14":80.5,"sma_20":19737.0,"sma_60":19112.0,"sma_120":20185.0},{"date":"2025-06-20","open":22300,"high":22549,"low":21902,"close":22051,"volume":48442,"rsi_14":78.31,"sma_20":19897.5,"sma_60":19136.17,"sma_120":20200.42},{"date":"2025-06-23","open":21752,"high":22300,"low":21205,"close":22200,"volume":42910,"rsi_14":70.24,"sma_20":20094.5,"sma_60":19167.83,"sma_120":20219.67},{"date":"2025-06-24","open":22499,"high":22599,"low":21902,"close":22350,"volume":45420,"rsi_14":81.75,"sma_20":20305.0,"sma_60":19208.67,"sma_120":20240.5},{"date":"2025-06-25","open":22549,"high":22549,"low":21653,"close":22200,"volume":42910,"rsi_14":78.16,"sma_20":20511.0,"sma_60":19249.5,"sma_120":20264.58},{"date":"2025-06-26","open":22350,"high":22350,"low":21006,"close":22001,"volume":41601,"rsi_14":74.54,"sma_20":20718.5,"sma_60":19290.83,"sma_120":20282.08},{"date":"2025-06-27","open":22300,"high":22300,"low":20906,"close":21155,"volume":41959,"rsi_14":63.14,"sma_20":20865.5,"sma_60":19324.83,"sma_120":20291.25},{"date":"2025-06-30","open":21255,"high":21653,"low":20956,"close":21404,"volume":20176,"rsi_14":64.73,"sma_20":21010.5,"sma_60":19378.33,"sma_120":20295.42},{"date":"2025-07-01","open":21404,"high":21603,"low":21006,"close":21255,"volume":23135,"rsi_14":60.27,"sma_20":21055.5,"sma_60":19421.17,"sma_120":20299.17},{"date":"2025-07-02","open":21354,"high":21354,"low":20458,"close":20856,"volume":42851,"rsi_14":55.49,"sma_20":21111.0,"sma_60":19466.33,"sma_120":20301.25},{"date":"2025-07-03","open":20906,"high":21304,"low":20608,"close":21105,"volume":24912,"rsi_14":62.12,"sma_20":21172.0,"sma_60":19512.83,"sma_120":20303.33},{"date":"2025-07-04","open":21404,"high":21703,"low":20657,"close":21056,"volume":31423,"rsi_14":53.41,"sma_20":21230.5,"sma_60":19556.17,"sma_120":20302.92},{"date":"2025-07-07","open":21056,"high":21056,"low":20309,"close":20359,"volume":16100,"rsi_14":47.47,"sma_20":21257.5,"sma_60":19608.67,"sma_120":20296.67},{"date":"2025-07-08","open":20359,"high":20657,"low":20309,"close":20608,"volume":11436,"rsi_14":38.1,"sma_20":21296.0,"sma_60":19665.33,"sma_120":20295.83},{"date":"2025-07-09","open":20657,"high":21553,"low":20309,"close":21504,"volume":34519,"rsi_14":42.86,"sma_20":21361.0,"sma_60":19747.17,"sma_120":20300.83},{"date":"2025-07-10","open":21504,"high":21802,"low":21205,"close":21553,"volume":19421,"rsi_14":44.44,"sma_20":21426.0,"sma_60":19814.17,"sma_120":20312.92},{"date":"2025-07-11","open":21603,"high":21603,"low":21056,"close":21155,"volume":21861,"rsi_14":38.95,"sma_20":21492.5,"sma_60":19877.17,"sma_120":20320.83},{"date":"2025-07-14","open":21155,"high":21155,"low":20458,"close":20608,"volume":17495,"rsi_14":33.01,"sma_20":21485.0,"sma_60":19922.0,"sma_120":20328.17},{"date":"2025-07-15","open":20608,"high":20757,"low":20408,"close":20757,"volume":9659,"rsi_14":35.92,"sma_20":21492.5,"sma_60":19968.67,"sma_120":20333.17},{"date":"2025-07-16","open":20757,"high":21155,"low":20458,"close":20956,"volume":20564,"rsi_14":39.81,"sma_20":21460.0,"sma_60":20026.67,"sma_120":20341.08},{"date":"2025-07-17","open":21105,"high":21354,"low":20657,"close":20906,"volume":17597,"rsi_14":47.13,"sma_20":21397.5,"sma_60":20076.33,"sma_120":20349.0},{"date":"2025-07-18","open":21006,"high":21006,"low":20608,"close":20757,"volume":8749,"rsi_14":42.35,"sma_20":21332.5,"sma_60":20117.67,"sma_120":20349.83},{"date":"2025-07-21","open":20707,"high":21056,"low":20657,"close":20757,"volume":11557,"rsi_14":43.9,"sma_20":21260.0,"sma_60":20155.17,"sma_120":20350.25},{"date":"2025-07-22","open":21255,"high":21255,"low":20259,"close":20359,"volume":15891,"rsi_14":43.9,"sma_20":21160.0,"sma_60":20188.5,"sma_120":20343.17},{"date":"2025-07-23","open":20707,"high":20707,"low":20060,"close":20408,"volume":8586,"rsi_14":41.03,"sma_20":21070.0,"sma_60":20220.83,"sma_120":20334.83},{"date":"2025-07-24","open":20508,"high":20608,"low":20110,"close":20110,"volume":16737,"rsi_14":38.55,"sma_20":20975.0,"sma_60":20244.17,"sma_120":20321.92},{"date":"2025-07-25","open":20309,"high":20309,"low":19881,"close":19891,"volume":11950,"rsi_14":43.6,"sma_20":20911.5,"sma_60":20256.0,"sma_120":20301.33},{"date":"2025-07-28","open":20209,"high":20209,"low":19801,"close":20010,"volume":14100,"rsi_14":41.53,"sma_20":20841.5,"sma_60":20264.5,"sma_120":20278.83},{"date":"2025-07-29","open":20010,"high":20110,"low":19562,"close":19960,"volume":11408,"rsi_14":21.19,"sma_20":20776.5,"sma_60":20271.0,"sma_120":20258.83},{"date":"2025-07-30","open":19960,"high":20010,"low":19751,"close":19811,"volume":15821,"rsi_14":18.64,"sma_20":20724.0,"sma_60":20279.67,"sma_120":20234.67},{"date":"2025-07-31","open":19811,"high":20060,"low":19562,"close":19801,"volume":15161,"rsi_14":21.67,"sma_20":20658.5,"sma_60":20287.5,"sma_120":20210.0},{"date":"2025-08-01","open":19761,"high":19761,"low":18845,"close":18905,"volume":30927,"rsi_14":18.91,"sma_20":20550.5,"sma_60":20275.67,"sma_120":20177.0},{"date":"2025-08-04","open":18626,"high":19592,"low":18626,"close":19373,"volume":14478,"rsi_14":27.36,"sma_20":20501.0,"sma_60":20269.0,"sma_120":20143.33},{"date":"2025-08-05","open":19373,"high":19732,"low":19333,"close":19572,"volume":7412,"rsi_14":27.36,"sma_20":20449.0,"sma_60":20270.83,"sma_120":20115.08},{"date":"2025-08-06","open":19353,"high":19771,"low":19313,"close":19741,"volume":5857,"rsi_14":31.66,"sma_20":20360.5,"sma_60":20275.33,"sma_120":20092.83},{"date":"2025-08-07","open":19811,"high":20010,"low":19672,"close":19841,"volume":4767,"rsi_14":35.35,"sma_20":20274.5,"sma_60":20279.67,"sma_120":20073.92},{"date":"2025-08-08","open":20160,"high":20458,"low":19851,"close":20110,"volume":20628,"rsi_14":40.47,"sma_20":20222.0,"sma_60":20285.5,"sma_120":20055.58},{"date":"2025-08-11","open":19911,"high":20160,"low":19821,"close":19821,"volume":21180,"rsi_14":41.82,"sma_20":20182.5,"sma_60":20291.33,"sma_120":20031.92},{"date":"2025-08-12","open":19821,"high":19881,"low":19692,"close":19741,"volume":10516,"rsi_14":39.94,"sma_20":20131.5,"sma_60":20317.33,"sma_120":20010.92},{"date":"2025-08-13","open":19881,"high":19911,"low":19642,"close":19712,"volume":5563,"rsi_14":43.46,"sma_20":20069.0,"sma_60":20352.0,"sma_120":19984.67},{"date":"2025-08-14","open":19572,"high":19702,"low":19194,"close":19234,"volume":23857,"rsi_14":40.06,"sma_20":19985.0,"sma_60":20373.17,"sma_120":19957.33},{"date":"2025-08-18","open":19513,"high":19513,"low":18965,"close":19214,"volume":12098,"rsi_14":37.58,"sma_20":19907.5,"sma_60":20379.17,"sma_120":19935.67},{"date":"2025-08-19","open":19124,"high":19264,"low":18666,"close":18706,"volume":20817,"rsi_14":32.88,"sma_20":19804.5,"sma_60":20386.33,"sma_120":19906.83},{"date":"2025-08-20","open":19025,"high":19025,"low":18417,"close":18796,"volume":19012,"rsi_14":35.91,"sma_20":19726.0,"sma_60":20397.0,"sma_120":19883.33},{"date":"2025-08-21","open":18965,"high":18965,"low":18617,"close":18676,"volume":10546,"rsi_14":34.85,"sma_20":19639.0,"sma_60":20406.67,"sma_120":19854.67},{"date":"2025-08-22","open":18736,"high":18855,"low":18587,"close":18806,"volume":5926,"rsi_14":48.31,"sma_20":19573.5,"sma_60":20422.33,"sma_120":19828.33},{"date":"2025-08-25","open":18826,"high":19144,"low":18826,"close":18875,"volume":9883,"rsi_14":40.23,"sma_20":19522.5,"sma_60":20433.17,"sma_120":19801.75},{"date":"2025-08-26","open":19074,"high":19164,"low":18816,"close":19074,"volume":8528,"rsi_14":40.23,"sma_20":19475.5,"sma_60":20442.5,"sma_120":19783.5},{"date":"2025-08-27","open":19084,"high":19393,"low":19035,"close":19393,"volume":7665,"rsi_14":43.54,"sma_20":19447.0,"sma_60":20426.33,"sma_120":19773.75},{"date":"2025-08-28","open":19343,"high":19702,"low":19114,"close":19174,"volume":14391,"rsi_14":38.16,"sma_20":19415.0,"sma_60":20416.67,"sma_120":19759.67},{"date":"2025-08-29","open":19174,"high":19682,"low":18905,"close":18925,"volume":16458,"rsi_14":28.83,"sma_20":19371.0,"sma_60":20400.5,"sma_120":19743.08},{"date":"2025-09-01","open":18935,"high":18935,"low":18198,"close":18258,"volume":24119,"rsi_14":25.39,"sma_20":19338.5,"sma_60":20373.17,"sma_120":19724.25},{"date":"2025-09-02","open":18258,"high":18567,"low":18258,"close":18557,"volume":8893,"rsi_14":32.55,"sma_20":19297.5,"sma_60":20352.0,"sma_120":19711.25},{"date":"2025-09-03","open":18557,"high":18557,"low":18198,"close":18338,"volume":6842,"rsi_14":30.83,"sma_20":19235.5,"sma_60":20326.83,"sma_120":19699.33},{"date":"2025-09-04","open":19632,"high":20408,"low":18935,"close":19592,"volume":57349,"rsi_14":54.11,"sma_20":19228.0,"sma_60":20316.5,"sma_120":19696.25},{"date":"2025-09-05","open":19771,"high":21304,"low":19602,"close":21255,"volume":139834,"rsi_14":67.0,"sma_20":19299.0,"sma_60":20333.17,"sma_120":19708.25},{"date":"2025-09-08","open":20856,"high":21404,"low":20807,"close":21105,"volume":40418,"rsi_14":71.25,"sma_20":19349.0,"sma_60":20354.5,"sma_120":19716.58},{"date":"2025-09-09","open":21105,"high":21553,"low":20757,"close":21205,"volume":33790,"rsi_14":71.3,"sma_20":19418.5,"sma_60":20362.0,"sma_120":19724.08},{"date":"2025-09-10","open":21205,"high":21304,"low":20956,"close":21006,"volume":17534,"rsi_14":70.31,"sma_20":19482.0,"sma_60":20368.67,"sma_120":19723.25},{"date":"2025-09-11","open":21205,"high":21454,"low":20856,"close":21404,"volume":38124,"rsi_14":71.64,"sma_20":19567.0,"sma_60":20365.33,"sma_120":19726.17},{"date":"2025-09-12","open":21404,"high":22001,"low":21205,"close":22001,"volume":45382,"rsi_14":73.93,"sma_20":19706.0,"sma_60":20362.83,"sma_120":19737.42},{"date":"2025-09-15","open":22051,"high":22051,"low":21454,"close":21752,"volume":30366,"rsi_14":70.35,"sma_20":19833.5,"sma_60":20357.83,"sma_120":19747.0},{"date":"2025-09-16","open":21752,"high":22300,"low":21553,"close":21802,"volume":35204,"rsi_14":69.09,"sma_20":19989.0,"sma_60":20351.17,"sma_120":19759.5},{"date":"2025-09-17","open":21603,"high":21752,"low":21304,"close":21703,"volume":18950,"rsi_14":70.42,"sma_20":20135.0,"sma_60":20340.33,"sma_120":19774.5},{"date":"2025-09-18","open":21802,"high":22052,"low":21353,"close":21703,"volume":20761,"rsi_14":72.76,"sma_20":20284.5,"sma_60":20331.17,"sma_120":19790.33},{"date":"2025-09-19","open":21700,"high":21850,"low":21450,"close":21600,"volume":27561,"rsi_14":79.64,"sma_20":20420.0,"sma_60":20322.83,"sma_120":19806.83},{"date":"2025-09-22","open":21553,"high":21902,"low":21205,"close":21454,"volume":20920,"rsi_14":77.71,"sma_20":20549.5,"sma_60":20327.83,"sma_120":19826.33},{"date":"2025-09-23","open":21454,"high":21454,"low":21006,"close":21404,"volume":23958,"rsi_14":80.31,"sma_20":20666.5,"sma_60":20327.83,"sma_120":19853.08},{"date":"2025-09-24","open":21404,"high":21653,"low":20956,"close":21255,"volume":14185,"rsi_14":71.03,"sma_20":20760.0,"sma_60":20327.83,"sma_120":19874.5},{"date":"2025-09-25","open":21006,"high":21255,"low":20558,"close":21006,"volume":23391,"rsi_14":45.1,"sma_20":20852.0,"sma_60":20330.33,"sma_120":19898.33},{"date":"2025-09-26","open":21006,"high":21006,"low":20010,"close":20010,"volume":31512,"rsi_14":33.82,"sma_20":20906.5,"sma_60":20312.0,"sma_120":19912.42},{"date":"2025-09-29","open":20010,"high":20408,"low":19901,"close":20209,"volume":17545,"rsi_14":35.71,"sma_20":21004.5,"sma_60":20297.83,"sma_120":19927.0},{"date":"2025-09-30","open":20209,"high":20608,"low":20060,"close":20458,"volume":13379,"rsi_14":42.25,"sma_20":21100.0,"sma_60":20299.5,"sma_120":19954.08},{"date":"2025-10-01","open":20458,"high":20707,"low":20359,"close":20508,"volume":11049,"rsi_14":35.94,"sma_20":21209.0,"sma_60":20297.83,"sma_120":19981.58},{"date":"2025-10-02","open":20757,"high":21056,"low":20458,"close":20757,"volume":16218,"rsi_14":28.07,"sma_20":21267.5,"sma_60":20285.33,"sma_120":20016.25},{"date":"2025-10-10","open":20757,"high":21653,"low":20757,"close":21205,"volume":31355,"rsi_14":40.98,"sma_20":21265.0,"sma_60":20279.5,"sma_120":20046.83},{"date":"2025-10-13","open":20906,"high":22549,"low":20807,"close":21802,"volume":75236,"rsi_14":50.0,"sma_20":21300.0,"sma_60":20290.33,"sma_120":20083.75},{"date":"2025-10-14","open":21603,"high":22200,"low":21205,"close":21404,"volume":41808,"rsi_14":46.15,"sma_20":21310.0,"sma_60":20303.67,"sma_120":20112.83},{"date":"2025-10-15","open":21404,"high":23395,"low":21404,"close":23345,"volume":137188,"rsi_14":64.66,"sma_20":21427.5,"sma_60":20347.0,"sma_120":20157.83},{"date":"2025-10-16","open":23495,"high":23495,"low":22449,"close":22549,"volume":59870,"rsi_14":58.14,"sma_20":21485.0,"sma_60":20373.67,"sma_120":20200.17},{"date":"2025-10-17","open":22400,"high":22549,"low":21105,"close":21454,"volume":84982,"rsi_14":50.0,"sma_20":21457.5,"sma_60":20382.83,"sma_120":20229.58},{"date":"2025-10-20","open":21504,"high":21504,"low":20856,"close":21304,"volume":43979,"rsi_14":49.34,"sma_20":21435.0,"sma_60":20392.0,"sma_120":20254.83},{"date":"2025-10-21","open":21354,"high":22300,"low":21105,"close":21902,"volume":73931,"rsi_14":54.04,"sma_20":21440.0,"sma_60":20411.17,"sma_120":20283.17},{"date":"2025-10-22","open":22101,"high":22101,"low":21553,"close":21852,"volume":25879,"rsi_14":55.41,"sma_20":21447.5,"sma_60":20436.17,"sma_120":20312.33},{"date":"2025-10-23","open":21603,"high":21952,"low":21404,"close":21703,"volume":19369,"rsi_14":62.14,"sma_20":21450.0,"sma_60":20457.83,"sma_120":20339.33},{"date":"2025-10-24","open":21902,"high":22599,"low":21703,"close":21902,"volume":40005,"rsi_14":62.14,"sma_20":21470.0,"sma_60":20487.83,"sma_120":20366.0},{"date":"2025-10-27","open":22001,"high":22400,"low":21802,"close":22101,"volume":42537,"rsi_14":61.87,"sma_20":21502.5,"sma_60":20524.83,"sma_120":20390.42},{"date":"2025-10-28","open":22300,"high":22997,"low":21653,"close":22698,"volume":63871,"rsi_14":64.67,"sma_20":21567.5,"sma_60":20569.83,"sma_120":20417.17},{"date":"2025-10-29","open":24888,"high":25237,"low":23594,"close":24192,"volume":409351,"rsi_14":69.71,"sma_20":21715.0,"sma_60":20640.67,"sma_120":20455.83},{"date":"2025-10-30","open":24142,"high":24888,"low":23445,"close":24192,"volume":232532,"rsi_14":68.07,"sma_20":21875.0,"sma_60":20714.0,"sma_120":20496.83},{"date":"2025-10-31","open":24192,"high":24391,"low":23047,"close":23296,"volume":80432,"rsi_14":58.72,"sma_20":22040.0,"sma_60":20772.5,"sma_120":20530.0},{"date":"2025-11-03","open":23744,"high":24590,"low":23495,"close":24291,"volume":106470,"rsi_14":65.76,"sma_20":22245.0,"sma_60":20862.67,"sma_120":20569.17},{"date":"2025-11-04","open":24839,"high":24888,"low":24142,"close":24490,"volume":100397,"rsi_14":57.72,"sma_20":22447.5,"sma_60":20948.33,"sma_120":20608.67},{"date":"2025-11-05","open":24241,"high":24241,"low":22897,"close":23893,"volume":98898,"rsi_14":59.31,"sma_20":22617.5,"sma_60":21020.67,"sma_120":20645.75},{"date":"2025-11-06","open":24042,"high":24640,"low":23296,"close":23445,"volume":55188,"rsi_14":65.15,"sma_20":22752.5,"sma_60":21082.67,"sma_120":20679.0},{"date":"2025-11-07","open":23047,"high":23943,"low":22449,"close":22748,"volume":82626,"rsi_14":60.14,"sma_20":22830.0,"sma_60":21131.33,"sma_120":20705.5},{"date":"2025-11-10","open":23096,"high":23495,"low":22549,"close":23495,"volume":28599,"rsi_14":60.96,"sma_20":22915.0,"sma_60":21188.0,"sma_120":20736.75},{"date":"2025-11-11","open":23843,"high":24590,"low":23196,"close":23544,"volume":54053,"rsi_14":61.64,"sma_20":23022.5,"sma_60":21250.33,"sma_120":20770.83},{"date":"2025-11-12","open":23594,"high":23694,"low":23047,"close":23694,"volume":28996,"rsi_14":63.7,"sma_20":23040.0,"sma_60":21316.5,"sma_120":20816.92},{"date":"2025-11-13","open":23694,"high":23694,"low":22748,"close":22997,"volume":48431,"rsi_14":57.05,"sma_20":23062.5,"sma_60":21371.5,"sma_120":20861.75},{"date":"2025-11-14","open":22400,"high":22698,"low":22051,"close":22200,"volume":45548,"rsi_14":50.6,"sma_20":23100.0,"sma_60":21421.17,"sma_120":20897.17},{"date":"2025-11-17","open":22200,"high":22499,"low":21504,"close":21902,"volume":36194,"rsi_14":45.06,"sma_20":23130.0,"sma_60":21466.17,"sma_120":20922.67},{"date":"2025-11-18","open":22698,"high":22848,"low":21205,"close":21553,"volume":60656,"rsi_14":30.94,"sma_20":23112.5,"sma_60":21513.83,"sma_120":20950.08},{"date":"2025-11-19","open":21553,"high":22848,"low":21404,"close":22300,"volume":60720,"rsi_14":37.66,"sma_20":23135.0,"sma_60":21572.5,"sma_120":20984.75},{"date":"2025-11-20","open":22648,"high":22648,"low":22051,"close":22250,"volume":31570,"rsi_14":42.34,"sma_20":23162.5,"sma_60":21632.33,"sma_120":21019.5},{"date":"2025-11-21","open":21902,"high":22250,"low":21404,"close":21553,"volume":34796,"rsi_14":29.01,"sma_20":23145.0,"sma_60":21678.33,"sma_120":21050.33},{"date":"2025-11-24","open":21952,"high":21952,"low":20956,"close":21105,"volume":37006,"rsi_14":25.0,"sma_20":23095.0,"sma_60":21715.67,"sma_120":21074.42},{"date":"2025-11-25","open":21504,"high":21703,"low":21056,"close":21354,"volume":21911,"rsi_14":30.23,"sma_20":23027.5,"sma_60":21753.83,"sma_120":21098.17},{"date":"2025-11-26","open":22101,"high":23893,"low":21802,"close":22350,"volume":96466,"rsi_14":42.14,"sma_20":22935.0,"sma_60":21803.33,"sma_120":21114.83},{"date":"2025-11-27","open":22101,"high":22798,"low":22051,"close":22350,"volume":42180,"rsi_14":46.83,"sma_20":22842.5,"sma_60":21856.5,"sma_120":21136.58},{"date":"2025-11-28","open":22350,"high":22698,"low":22101,"close":22549,"volume":38248,"rsi_14":41.74,"sma_20":22805.0,"sma_60":21917.17,"sma_120":21158.83},{"date":"2025-12-01","open":22698,"high":22897,"low":22449,"close":22748,"volume":38764,"rsi_14":43.22,"sma_20":22727.5,"sma_60":21992.33,"sma_120":21182.75},{"date":"2025-12-02","open":22947,"high":23047,"low":22599,"close":22997,"volume":23873,"rsi_14":44.17,"sma_20":22652.5,"sma_60":22066.67,"sma_120":21209.33},{"date":"2025-12-03","open":22997,"high":23793,"low":22947,"close":23445,"volume":49720,"rsi_14":53.91,"sma_20":22630.0,"sma_60":22152.17,"sma_120":21239.5},{"date":"2025-12-04","open":23544,"high":24042,"low":23246,"close":23445,"volume":45087,"rsi_14":62.63,"sma_20":22630.0,"sma_60":22216.67,"sma_120":21266.58},{"date":"2025-12-05","open":23445,"high":23495,"low":22848,"close":23246,"volume":28225,"rsi_14":63.92,"sma_20":22655.0,"sma_60":22250.0,"sma_120":21291.58},{"date":"2025-12-08","open":23246,"high":23246,"low":22648,"close":22748,"volume":36502,"rsi_14":62.0,"sma_20":22617.5,"sma_60":22277.5,"sma_120":21316.0},{"date":"2025-12-09","open":22748,"high":22848,"low":22300,"close":22350,"volume":22110,"rsi_14":50.54,"sma_20":22557.5,"sma_60":22296.67,"sma_120":21329.33},{"date":"2025-12-10","open":22350,"high":23047,"low":22350,"close":22798,"volume":27280,"rsi_14":55.45,"sma_20":22512.5,"sma_60":22326.67,"sma_120":21347.67},{"date":"2025-12-11","open":23047,"high":23196,"low":22599,"close":22897,"volume":39819,"rsi_14":65.17,"sma_20":22507.5,"sma_60":22351.67,"sma_120":21358.5},{"date":"2025-12-12","open":23196,"high":23196,"low":22449,"close":23096,"volume":29599,"rsi_14":73.81,"sma_20":22552.5,"sma_60":22370.0,"sma_120":21366.42},{"date":"2025-12-15","open":23096,"high":23395,"low":22400,"close":23246,"volume":27022,"rsi_14":73.17,"sma_20":22620.0,"sma_60":22395.0,"sma_120":21376.42},{"date":"2025-12-16","open":23246,"high":23246,"low":22200,"close":22200,"volume":35718,"rsi_14":48.19,"sma_20":22652.5,"sma_60":22401.67,"sma_120":21376.42},{"date":"2025-12-17","open":22350,"high":22648,"low":22001,"close":22151,"volume":13300,"rsi_14":47.62,"sma_20":22645.0,"sma_60":22409.17,"sma_120":21374.75},{"date":"2025-12-18","open":22001,"high":22151,"low":21752,"close":21952,"volume":18457,"rsi_14":42.86,"sma_20":22630.0,"sma_60":22414.17,"sma_120":21372.67},{"date":"2025-12-19","open":22001,"high":22748,"low":21703,"close":22698,"volume":23493,"rsi_14":49.47,"sma_20":22687.5,"sma_60":22434.17,"sma_120":21378.5},{"date":"2025-12-22","open":22648,"high":23992,"low":22549,"close":23893,"volume":93165,"rsi_14":57.89,"sma_20":22827.5,"sma_60":22475.0,"sma_120":21401.42},{"date":"2025-12-23","open":24092,"high":24241,"low":22748,"close":22798,"volume":50243,"rsi_14":44.88,"sma_20":22900.0,"sma_60":22498.33,"sma_120":21413.08},{"date":"2025-12-24","open":22848,"high":22997,"low":22250,"close":22499,"volume":28704,"rsi_14":42.86,"sma_20":22907.5,"sma_60":22519.17,"sma_120":21423.5},{"date":"2025-12-26","open":22499,"high":23146,"low":22001,"close":22300,"volume":32926,"rsi_14":42.86,"sma_20":22905.0,"sma_60":22540.83,"sma_120":21435.58},{"date":"2025-12-29","open":22400,"high":22600,"low":22100,"close":22450,"volume":14241,"rsi_14":46.77,"sma_20":22895.0,"sma_60":22580.0,"sma_120":21446.0},{"date":"2025-12-30","open":22500,"high":22900,"low":22300,"close":22400,"volume":12994,"rsi_14":49.57,"sma_20":22872.5,"sma_60":22615.0,"sma_120":21456.42},{"date":"2026-01-02","open":22300,"high":24650,"low":22150,"close":24600,"volume":149863,"rsi_14":61.18,"sma_20":22947.5,"sma_60":22682.5,"sma_120":21491.0},{"date":"2026-01-05","open":24600,"high":25300,"low":23800,"close":24850,"volume":110870,"rsi_14":61.94,"sma_20":23012.5,"sma_60":22753.33,"sma_120":21525.58},{"date":"2026-01-06","open":25100,"high":25200,"low":24100,"close":24850,"volume":63113,"rsi_14":60.93,"sma_20":23077.5,"sma_60":22820.0,"sma_120":21552.67},{"date":"2026-01-07","open":24900,"high":25000,"low":23650,"close":24100,"volume":73442,"rsi_14":54.6,"sma_20":23115.0,"sma_60":22866.67,"sma_120":21573.08},{"date":"2026-01-08","open":24700,"high":24850,"low":23800,"close":23850,"volume":104684,"rsi_14":60.54,"sma_20":23165.0,"sma_60":22899.17,"sma_120":21594.75},{"date":"2026-01-09","open":24400,"high":24850,"low":23750,"close":24000,"volume":92487,"rsi_14":61.74,"sma_20":23242.5,"sma_60":22940.83,"sma_120":21622.25},{"date":"2026-01-12","open":24600,"high":24900,"low":23900,"close":24250,"volume":92777,"rsi_14":64.67,"sma_20":23310.0,"sma_60":22954.17,"sma_120":21650.58},{"date":"2026-01-13","open":24250,"high":24450,"low":23150,"close":23800,"volume":84998,"rsi_14":56.94,"sma_20":23350.0,"sma_60":22973.33,"sma_120":21673.5},{"date":"2026-01-14","open":23800,"high":23850,"low":23300,"close":23500,"volume":37391,"rsi_14":46.03,"sma_20":23365.0,"sma_60":23005.83,"sma_120":21694.33},{"date":"2026-01-15","open":23500,"high":23500,"low":22850,"close":23150,"volume":57542,"rsi_14":52.25,"sma_20":23355.0,"sma_60":23035.0,"sma_120":21713.5},{"date":"2026-01-16","open":23300,"high":23700,"low":22750,"close":23250,"volume":59633,"rsi_14":58.25,"sma_20":23452.5,"sma_60":23077.5,"sma_120":21733.5},{"date":"2026-01-19","open":23500,"high":24800,"low":23350,"close":24250,"volume":118571,"rsi_14":64.75,"sma_20":23562.5,"sma_60":23118.33,"sma_120":21765.17},{"date":"2026-01-20","open":24750,"high":26450,"low":24400,"close":25800,"volume":346825,"rsi_14":72.37,"sma_20":23712.5,"sma_60":23181.67,"sma_120":21809.33},{"date":"2026-01-21","open":25600,"high":28000,"low":25000,"close":27550,"volume":466322,"rsi_14":70.63,"sma_20":23890.0,"sma_60":23270.83,"sma_120":21870.58},{"date":"2026-01-22","open":28050,"high":28600,"low":26350,"close":27350,"volume":235249,"rsi_14":67.61,"sma_20":24112.5,"sma_60":23346.67,"sma_120":21932.0},{"date":"2026-01-23","open":27600,"high":27600,"low":26600,"close":26900,"volume":87932,"rsi_14":63.58,"sma_20":24327.5,"sma_60":23390.0,"sma_120":21988.67},{"date":"2026-01-26","open":27350,"high":28950,"low":26700,"close":28750,"volume":348723,"rsi_14":76.88,"sma_20":24645.0,"sma_60":23464.17,"sma_120":22061.17},{"date":"2026-01-27","open":28850,"high":31300,"low":28500,"close":29650,"volume":324329,"rsi_14":81.18,"sma_20":25005.0,"sma_60":23568.33,"sma_120":22142.42},{"date":"2026-01-28","open":29950,"high":30900,"low":28650,"close":29300,"volume":232474,"rsi_14":77.89,"sma_20":25350.0,"sma_60":23650.0,"sma_120":22220.83},{"date":"2026-01-29","open":29400,"high":30450,"low":28450,"close":29900,"volume":203655,"rsi_14":78.68,"sma_20":25615.0,"sma_60":23738.33,"sma_120":22311.75},{"date":"2026-01-30","open":29900,"high":30900,"low":29400,"close":29650,"volume":145734,"rsi_14":80.31,"sma_20":25855.0,"sma_60":23832.5,"sma_120":22396.67},{"date":"2026-02-02","open":29100,"high":30850,"low":28500,"close":29400,"volume":181830,"rsi_14":80.73,"sma_20":26082.5,"sma_60":23930.0,"sma_120":22477.83},{"date":"2026-02-03","open":30200,"high":30900,"low":29700,"close":30850,"volume":125558,"rsi_14":85.98,"sma_20":26420.0,"sma_60":24063.33,"sma_120":22569.67},{"date":"2026-02-04","open":30900,"high":31300,"low":30400,"close":31100,"volume":134751,"rsi_14":86.18,"sma_20":26782.5,"sma_60":24194.17,"sma_120":22662.75},{"date":"2026-02-05","open":30400,"high":32100,"low":29700,"close":31300,"volume":191311,"rsi_14":86.43,"sma_20":27147.5,"sma_60":24322.5,"sma_120":22755.25},{"date":"2026-02-06","open":30600,"high":32650,"low":29200,"close":32000,"volume":263760,"rsi_14":86.05,"sma_20":27535.0,"sma_60":24461.67,"sma_120":22856.0},{"date":"2026-02-09","open":32500,"high":34950,"low":32200,"close":34550,"volume":263847,"rsi_14":87.23,"sma_20":28072.5,"sma_60":24640.83,"sma_120":22978.67},{"date":"2026-02-10","open":34950,"high":34950,"low":32400,"close":32700,"volume":184796,"rsi_14":71.73,"sma_20":28532.5,"sma_60":24800.83,"sma_120":23086.17},{"date":"2026-02-11","open":33450,"high":35500,"low":33400,"close":34000,"volume":293238,"rsi_14":75.68,"sma_20":29075.0,"sma_60":24995.83,"sma_120":23208.5},{"date":"2026-02-12","open":34300,"high":34950,"low":33550,"close":34500,"volume":110606,"rsi_14":79.23,"sma_20":29637.5,"sma_60":25204.17,"sma_120":23335.17},{"date":"2026-02-13","open":34500,"high":36250,"low":34050,"close":35150,"volume":193311,"rsi_14":77.12,"sma_20":30232.5,"sma_60":25429.17,"sma_120":23471.5},{"date":"2026-02-19","open":35300,"high":36200,"low":34400,"close":35650,"volume":151371,"rsi_14":76.32,"sma_20":30802.5,"sma_60":25650.0,"sma_120":23611.25},{"date":"2026-02-20","open":36050,"high":36600,"low":35050,"close":35800,"volume":106970,"rsi_14":79.02,"sma_20":31302.5,"sma_60":25874.17,"sma_120":23753.25},{"date":"2026-02-23","open":35850,"high":35850,"low":34000,"close":34250,"volume":132987,"rsi_14":67.9,"sma_20":31637.5,"sma_60":26084.17,"sma_120":23881.25},{"date":"2026-02-24","open":34500,"high":34750,"low":34050,"close":34600,"volume":78281,"rsi_14":70.2,"sma_20":32000.0,"sma_60":26307.5,"sma_120":24011.58},{"date":"2026-02-25","open":34650,"high":35550,"low":34200,"close":34700,"volume":101167,"rsi_14":71.9,"sma_20":32390.0,"sma_60":26528.33,"sma_120":24141.08},{"date":"2026-02-26","open":34750,"high":36800,"low":34100,"close":35150,"volume":140050,"rsi_14":69.37,"sma_20":32710.0,"sma_60":26753.33,"sma_120":24304.92},{"date":"2026-02-27","open":35100,"high":35700,"low":33800,"close":34950,"volume":125959,"rsi_14":67.42,"sma_20":32975.0,"sma_60":26948.33,"sma_120":24402.42},{"date":"2026-03-03","open":34700,"high":36850,"low":33800,"close":33900,"volume":201438,"rsi_14":60.92,"sma_20":33205.0,"sma_60":27135.83,"sma_120":24526.5},{"date":"2026-03-04","open":33500,"high":34700,"low":29400,"close":29400,"volume":294125,"rsi_14":41.72,"sma_20":33180.0,"sma_60":27245.0,"sma_120":24618.67},{"date":"2026-03-05","open":32300,"high":34200,"low":31350,"close":33500,"volume":133425,"rsi_14":46.96,"sma_20":33372.5,"sma_60":27418.33,"sma_120":24742.5},{"date":"2026-03-06","open":33550,"high":35000,"low":33000,"close":34350,"volume":103796,"rsi_14":55.08,"sma_20":33620.0,"sma_60":27598.33,"sma_120":24875.25},{"date":"2026-03-09","open":32850,"high":33000,"low":30350,"close":31400,"volume":121315,"rsi_14":42.74,"sma_20":33647.5,"sma_60":27729.17,"sma_120":24972.92},{"date":"2026-03-10","open":32900,"high":38000,"low":32250,"close":37700,"volume":452212,"rsi_14":56.75,"sma_20":33977.5,"sma_60":27968.33,"sma_120":25109.17},{"date":"2026-03-11","open":38800,"high":48800,"low":38300,"close":45550,"volume":1466222,"rsi_14":66.83,"sma_20":34690.0,"sma_60":28346.67,"sma_120":25312.08},{"date":"2026-03-12","open":44800,"high":47200,"low":43900,"close":45300,"volume":748908,"rsi_14":65.74,"sma_20":35355.0,"sma_60":28727.5,"sma_120":25512.08},{"date":"2026-03-13","open":44000,"high":46000,"low":43650,"close":44050,"volume":298000,"rsi_14":62.99,"sma_20":35830.0,"sma_60":29080.0,"sma_120":25703.33},{"date":"2026-03-16","open":44550,"high":45150,"low":40900,"close":41600,"volume":233430,"rsi_14":61.26,"sma_20":36275.0,"sma_60":29390.83,"sma_120":25880.42},{"date":"2026-03-17","open":42900,"high":43800,"low":40400,"close":40900,"volume":216111,"rsi_14":59.55,"sma_20":36620.0,"sma_60":29685.0,"sma_120":26027.5},{"date":"2026-03-18","open":41400,"high":42150,"low":39350,"close":40000,"volume":209999,"rsi_14":57.84,"sma_20":36895.0,"sma_60":29962.5,"sma_120":26178.75},{"date":"2026-03-19","open":39200,"high":41300,"low":38900,"close":39900,"volume":139786,"rsi_14":57.1,"sma_20":37132.5,"sma_60":30255.83,"sma_120":26328.75},{"date":"2026-03-20","open":40500,"high":43900,"low":40400,"close":42350,"volume":239345,"rsi_14":60.36,"sma_20":37467.5,"sma_60":30590.83,"sma_120":26500.0},{"date":"2026-03-23","open":41100,"high":41300,"low":38100,"close":38100,"volume":211637,"rsi_14":55.4,"sma_20":37582.5,"sma_60":30858.33,"sma_120":26636.25},{"date":"2026-03-24","open":40800,"high":41850,"low":38900,"close":40000,"volume":243920,"rsi_14":64.6,"sma_20":37870.0,"sma_60":31145.0,"sma_120":26789.58},{"date":"2026-03-25","open":40950,"high":46500,"low":40900,"close":45650,"volume":587915,"rsi_14":66.05,"sma_20":38422.5,"sma_60":31505.83,"sma_120":26990.42},{"date":"2026-03-26","open":45300,"high":45300,"low":41500,"close":41500,"volume":276851,"rsi_14":58.69,"sma_20":38762.5,"sma_60":31815.83,"sma_120":27157.08},{"date":"2026-03-27","open":40600,"high":43700,"low":40200,"close":42850,"volume":236008,"rsi_14":64.48,"sma_20":39147.5,"sma_60":32153.33,"sma_120":27336.25},{"date":"2026-03-30","open":41300,"high":42150,"low":40000,"close":40200,"volume":159628,"rsi_14":53.48,"sma_20":39410.0,"sma_60":32450.0,"sma_120":27495.42},{"date":"2026-03-31","open":39400,"high":40350,"low":37400,"close":38050,"volume":233864,"rsi_14":37.58,"sma_20":39617.5,"sma_60":32710.0,"sma_120":27645.0},{"date":"2026-04-01","open":39900,"high":44200,"low":39500,"close":42600,"volume":374515,"rsi_14":46.09,"sma_20":40277.5,"sma_60":33046.67,"sma_120":27830.83},{"date":"2026-04-02","open":42500,"high":44150,"low":41000,"close":41600,"volume":256923,"rsi_14":46.42,"sma_20":40682.5,"sma_60":33330.0,"sma_120":28006.25},{"date":"2026-04-03","open":43400,"high":46900,"low":42850,"close":44500,"volume":470526,"rsi_14":54.18,"sma_20":41190.0,"sma_60":33657.5,"sma_120":28205.42},{"date":"2026-04-06","open":44500,"high":44550,"low":40750,"close":41200,"volume":269279,"rsi_14":50.4,"sma_20":41680.0,"sma_60":33930.0,"sma_120":28375.0},{"date":"2026-04-07","open":42150,"high":42200,"low":39450,"close":40300,"volume":173297,"rsi_14":50.4,"sma_20":41810.0,"sma_60":34200.0,"sma_120":28533.33},{"date":"2026-04-08","open":42050,"high":43250,"low":40800,"close":42400,"volume":211975,"rsi_14":53.18,"sma_20":41652.5,"sma_60":34509.17,"sma_120":28704.17},{"date":"2026-04-09","open":42400,"high":42950,"low":40300,"close":40700,"volume":133836,"rsi_14":47.86,"sma_20":41422.5,"sma_60":34787.5,"sma_120":28864.17},{"date":"2026-04-10","open":41150,"high":44150,"low":40100,"close":43200,"volume":363797,"rsi_14":56.93,"sma_20":41380.0,"sma_60":35103.33,"sma_120":29028.75},{"date":"2026-04-13","open":42250,"high":50400,"low":42100,"close":47850,"volume":1007050,"rsi_14":59.92,"sma_20":41692.5,"sma_60":35504.17,"sma_120":29238.75},{"date":"2026-04-14","open":48900,"high":48950,"low":45400,"close":46600,"volume":400346,"rsi_14":51.35,"sma_20":41977.5,"sma_60":35889.17,"sma_120":29447.5},{"date":"2026-04-15","open":47500,"high":49450,"low":46250,"close":46800,"volume":369108,"rsi_14":58.49,"sma_20":42317.5,"sma_60":36283.33,"sma_120":29659.17},{"date":"2026-04-16","open":46800,"high":47200,"low":44700,"close":45550,"volume":247522,"rsi_14":54.34,"sma_20":42600.0,"sma_60":36655.0,"sma_120":29855.42},{"date":"2026-04-17","open":46250,"high":49400,"low":45300,"close":47850,"volume":361164,"rsi_14":62.44,"sma_20":42875.0,"sma_60":37048.33,"sma_120":30071.25},{"date":"2026-04-20","open":47850,"high":49100,"low":46350,"close":48100,"volume":183910,"rsi_14":67.42,"sma_20":43375.0,"sma_60":37420.0,"sma_120":30290.42},{"date":"2026-04-21","open":52000,"high":62500,"low":51900,"close":55300,"volume":3937775,"rsi_14":70.16,"sma_20":44140.0,"sma_60":37882.5,"sma_120":30567.92},{"date":"2026-04-22","open":54500,"high":60700,"low":53000,"close":57400,"volume":1361532,"rsi_14":74.23,"sma_20":44727.5,"sma_60":38383.33,"sma_120":30861.25},{"date":"2026-04-23","open":58100,"high":58300,"low":53800,"close":54300,"volume":367039,"rsi_14":64.94,"sma_20":45367.5,"sma_60":38840.0,"sma_120":31123.75},{"date":"2026-04-24","open":54000,"high":54900,"low":51500,"close":51500,"volume":305016,"rsi_14":65.94,"sma_20":45800.0,"sma_60":39219.17,"sma_120":31350.42},{"date":"2026-04-27","open":51500,"high":52600,"low":50700,"close":51000,"volume":207243,"rsi_14":66.77,"sma_20":46340.0,"sma_60":39575.0,"sma_120":31572.92},{"date":"2026-04-28","open":51700,"high":51700,"low":48450,"close":48450,"volume":309530,"rsi_14":59.35,"sma_20":46860.0,"sma_60":39894.17,"sma_120":31781.67},{"date":"2026-04-29","open":48400,"high":51100,"low":48000,"close":51000,"volume":336434,"rsi_14":65.51,"sma_20":47280.0,"sma_60":40245.83,"sma_120":31992.08},{"date":"2026-04-30","open":51300,"high":53500,"low":50000,"close":52600,"volume":436646,"rsi_14":61.36,"sma_20":49340.0,"sma_60":44350.83,"sma_120":41062.5},{"date":"2026-05-04","open":52900,"high":55300,"low":52200,"close":53000,"volume":288881,"rsi_14":59.18,"sma_20":48255.0,"sma_60":41021.67,"sma_120":32478.33},{"date":"2026-05-06","open":53000,"high":53900,"low":50000,"close":52600,"volume":235643,"rsi_14":61.03,"sma_20":48825.0,"sma_60":41384.17,"sma_120":32720.42},{"date":"2026-05-07","open":52900,"high":56500,"low":52600,"close":53200,"volume":503892,"rsi_14":61.59,"sma_20":49470.0,"sma_60":41752.5,"sma_120":32973.33},{"date":"2026-05-08","open":52500,"high":54800,"low":50200,"close":51200,"volume":263245,"rsi_14":59.96,"sma_20":49910.0,"sma_60":42084.17,"sma_120":33203.33},{"date":"2026-05-11","open":51800,"high":54100,"low":50300,"close":52900,"volume":327707,"rsi_14":59.1,"sma_20":50520.0,"sma_60":42432.5,"sma_120":33447.08},{"date":"2026-05-12","open":54000,"high":56200,"low":50500,"close":52800,"volume":380079,"rsi_14":58.51,"sma_20":51000.0,"sma_60":42736.67,"sma_120":33688.75},{"date":"2026-05-13","open":52400,"high":52500,"low":50100,"close":50700,"volume":160846,"rsi_14":39.78,"sma_20":51142.5,"sma_60":43036.67,"sma_120":33918.75},{"date":"2026-05-14","open":50900,"high":53700,"low":46950,"close":47850,"volume":296229,"rsi_14":29.46,"sma_20":51205.0,"sma_60":43267.5,"sma_120":34131.67},{"date":"2026-05-15","open":47850,"high":48850,"low":44950,"close":46000,"volume":252671,"rsi_14":31.14,"sma_20":51165.0,"sma_60":43459.17,"sma_120":34331.67},{"date":"2026-05-18","open":44900,"high":45650,"low":42000,"close":43800,"volume":198317,"rsi_14":32.01,"sma_20":51077.5,"sma_60":43603.33,"sma_120":34516.25},{"date":"2026-05-19","open":45000,"high":45000,"low":41600,"close":42500,"volume":152182,"rsi_14":30.86,"sma_20":50810.0,"sma_60":43717.5,"sma_120":34683.75},{"date":"2026-05-20","open":42500,"high":42500,"low":38550,"close":40450,"volume":193273,"rsi_14":31.57,"sma_20":50427.5,"sma_60":43795.0,"sma_120":34834.58},{"date":"2026-05-21","open":43350,"high":44750,"low":42600,"close":43000,"volume":146005,"rsi_14":31.57,"sma_20":49812.5,"sma_60":43940.83,"sma_120":35012.5},{"date":"2026-05-22","open":43800,"high":49000,"low":43500,"close":47750,"volume":222690,"rsi_14":40.24,"sma_20":49330.0,"sma_60":44160.0,"sma_120":35233.75},{"date":"2026-05-26","open":48300,"high":49600,"low":46600,"close":47750,"volume":230298,"rsi_14":39.26,"sma_20":49002.5,"sma_60":44377.5,"sma_120":35452.92},{"date":"2026-05-27","open":47800,"high":48650,"low":45000,"close":45500,"volume":154240,"rsi_14":36.5,"sma_20":48702.5,"sma_60":44550.0,"sma_120":35645.0},{"date":"2026-05-28","open":45500,"high":45550,"low":39900,"close":41900,"volume":184527,"rsi_14":30.72,"sma_20":48247.5,"sma_60":44665.83,"sma_120":35807.08},{"date":"2026-05-29","open":42000,"high":44550,"low":39700,"close":42200,"volume":150290,"rsi_14":33.7,"sma_20":47935.0,"sma_60":44804.17,"sma_120":35970.0},{"date":"2026-06-01","open":42200,"high":42950,"low":39000,"close":41650,"volume":123821,"rsi_14":28.73,"sma_20":47467.5,"sma_60":45008.33,"sma_120":36126.67},{"date":"2026-06-02","open":40600,"high":41300,"low":38200,"close":39450,"volume":212300,"rsi_14":26.62,"sma_20":46810.0,"sma_60":45107.5,"sma_120":36262.92},{"date":"2026-06-04","open":40150,"high":42350,"low":39200,"close":40750,"volume":111058,"rsi_14":32.07,"sma_20":46197.5,"sma_60":45214.17,"sma_120":36406.25},{"date":"2026-06-05","open":39550,"high":40700,"low":35800,"close":35800,"volume":199977,"rsi_14":29.82,"sma_20":45357.5,"sma_60":45287.5,"sma_120":36508.33},{"date":"2026-06-08","open":31800,"high":33900,"low":31350,"close":32950,"volume":174356,"rsi_14":28.85,"sma_20":44345.0,"sma_60":45208.33,"sma_120":36588.33},{"date":"2026-06-09","open":33550,"high":35000,"low":32800,"close":34400,"volume":116621,"rsi_14":34.39,"sma_20":43505.0,"sma_60":45022.5,"sma_120":36684.58},{"date":"2026-06-10","open":34300,"high":34800,"low":31300,"close":32500,"volume":158753,"rsi_14":33.71,"sma_20":42485.0,"sma_60":44809.17,"sma_120":36768.33},{"date":"2026-06-11","open":31400,"high":34250,"low":31400,"close":33850,"volume":132209,"rsi_14":39.0,"sma_20":41537.5,"sma_60":44639.17,"sma_120":36859.58},{"date":"2026-06-12","open":35900,"high":36800,"low":33700,"close":35000,"volume":128833,"rsi_14":36.01,"sma_20":40752.5,"sma_60":44529.17,"sma_120":36959.58},{"date":"2026-06-15","open":36150,"high":37050,"low":34450,"close":35100,"volume":86057,"rsi_14":23.59,"sma_20":40115.0,"sma_60":44432.5,"sma_120":37058.75},{"date":"2026-06-16","open":35500,"high":38100,"low":34350,"close":35200,"volume":104526,"rsi_14":23.91,"sma_20":39575.0,"sma_60":44352.5,"sma_120":37157.5},{"date":"2026-06-17","open":35200,"high":35400,"low":33700,"close":35000,"volume":64367,"rsi_14":29.54,"sma_20":36862.5,"sma_60":43744.17,"sma_120":37780.0},{"date":"2026-06-18","open":35000,"high":35150,"low":33000,"close":33050,"volume":65049,"rsi_14":28.26,"sma_20":38662.5,"sma_60":44115.83,"sma_120":37353.33},{"date":"2026-06-19","open":33150,"high":34000,"low":30500,"close":31450,"volume":126667,"rsi_14":25.17,"sma_20":38212.5,"sma_60":44005.0,"sma_120":37431.67},{"date":"2026-06-22","open":30250,"high":32450,"low":29850,"close":30450,"volume":85807,"rsi_14":24.66,"sma_20":37585.0,"sma_60":43845.83,"sma_120":37495.42},{"date":"2026-06-23","open":30300,"high":31400,"low":28000,"close":28450,"volume":145974,"rsi_14":24.89,"sma_20":36620.0,"sma_60":43559.17,"sma_120":37532.5},{"date":"2026-06-24","open":28000,"high":29000,"low":27250,"close":28100,"volume":121805,"rsi_14":19.81,"sma_20":35637.5,"sma_60":43335.83,"sma_120":37575.83},{"date":"2026-06-25","open":28000,"high":29650,"low":26900,"close":27200,"volume":97440,"rsi_14":24.56,"sma_20":34722.5,"sma_60":43075.0,"sma_120":37614.17},{"date":"2026-06-26","open":26550,"high":27200,"low":25100,"close":26300,"volume":192538,"rsi_14":27.76,"sma_20":33942.5,"sma_60":42843.33,"sma_120":37646.67},{"date":"2026-06-29","open":25800,"high":27500,"low":25800,"close":27500,"volume":70334,"rsi_14":26.53,"sma_20":33207.5,"sma_60":42667.5,"sma_120":37688.75},{"date":"2026-06-30","open":27550,"high":27600,"low":26600,"close":26900,"volume":45737,"rsi_14":29.1,"sma_20":32470.0,"sma_60":42405.83,"sma_120":37726.25},{"date":"2026-07-01","open":26900,"high":28150,"low":26650,"close":27850,"volume":66736,"rsi_14":26.92,"sma_20":31890.0,"sma_60":42176.67,"sma_120":37753.33},{"date":"2026-07-02","open":27750,"high":27750,"low":24700,"close":25150,"volume":85560,"rsi_14":16.15,"sma_20":31110.0,"sma_60":41854.17,"sma_120":37755.83},{"date":"2026-07-03","open":25100,"high":25850,"low":23550,"close":25400,"volume":76358,"rsi_14":17.01,"sma_20":30590.0,"sma_60":41590.83,"sma_120":37760.42},{"date":"2026-07-06","open":25250,"high":25850,"low":24250,"close":24950,"volume":43639,"rsi_14":15.95,"sma_20":30190.0,"sma_60":41335.0,"sma_120":37767.5},{"date":"2026-07-07","open":24200,"high":25400,"low":23100,"close":24000,"volume":78907,"rsi_14":15.19,"sma_20":29670.0,"sma_60":41028.33,"sma_120":37768.75},{"date":"2026-07-08","open":23900,"high":24700,"low":22500,"close":22650,"volume":112464,"rsi_14":15.79,"sma_20":29177.5,"sma_60":40727.5,"sma_120":37757.5},{"date":"2026-07-09","open":22650,"high":24200,"low":22650,"close":23150,"volume":68008,"rsi_14":20.57,"sma_20":28642.5,"sma_60":40393.33,"sma_120":37748.33},{"date":"2026-07-10","open":23200,"high":26000,"low":23200,"close":25450,"volume":57439,"rsi_14":33.77,"sma_20":28165.0,"sma_60":40020.0,"sma_120":37762.08},{"date":"2026-07-13","open":25500,"high":27350,"low":25100,"close":25250,"volume":81177,"rsi_14":38.24,"sma_20":27672.5,"sma_60":39664.17,"sma_120":37776.67},{"date":"2026-07-14","open":25000,"high":25800,"low":23550,"close":23900,"volume":70650,"rsi_14":35.62,"sma_20":27107.5,"sma_60":39282.5,"sma_120":37782.92},{"date":"2026-07-15","open":28000,"high":29700,"low":26400,"close":28800,"volume":265753,"rsi_14":54.3,"sma_20":26797.5,"sma_60":39003.33,"sma_120":37829.17},{"date":"2026-07-16","open":28350,"high":29300,"low":27500,"close":28200,"volume":122044,"rsi_14":55.19,"sma_20":26555.0,"sma_60":38675.83,"sma_120":37862.08},{"date":"2026-07-20","open":27000,"high":28350,"low":26050,"close":26050,"volume":82506,"rsi_14":46.23,"sma_20":26285.0,"sma_60":38308.33,"sma_120":37864.17},{"date":"2026-07-21","open":26100,"high":26450,"low":24900,"close":26100,"volume":46927,"rsi_14":47.86,"sma_20":26067.5,"sma_60":37821.67,"sma_120":37852.08},{"date":"2026-07-22","open":26950,"high":28700,"low":26650,"close":26650,"volume":64064,"rsi_14":46.72,"sma_20":25977.5,"sma_60":37309.17,"sma_120":37846.25},{"date":"2026-07-23","open":27800,"high":29900,"low":27050,"close":29900,"volume":87076,"rsi_14":62.6,"sma_20":26067.5,"sma_60":36902.5,"sma_120":37871.25},{"date":"2026-07-24","open":29900,"high":30300,"low":28200,"close":28450,"volume":77980,"rsi_14":57.61,"sma_20":26130.0,"sma_60":36518.33,"sma_120":37868.75},{"date":"2026-07-27","open":29300,"high":29300,"low":27600,"close":28350,"volume":55825,"rsi_14":58.63,"sma_20":26232.5,"sma_60":36140.83,"sma_120":37857.92},{"date":"2026-07-28","open":27000,"high":28000,"low":25550,"close":25700,"volume":56197,"rsi_14":53.97,"sma_20":26142.5,"sma_60":35761.67,"sma_120":37827.92},{"date":"2026-07-29","open":25800,"high":26550,"low":23000,"close":23900,"volume":110860,"rsi_14":52.86,"sma_20":25992.5,"sma_60":35310.0,"sma_120":37777.92},{"date":"2026-07-30","open":22500,"high":25450,"low":22500,"close":24100,"volume":60959,"rsi_14":52.2,"sma_20":25805.0,"sma_60":34835.0,"sma_120":37731.67},{"date":"2026-07-31","open":25400,"high":27000,"low":25350,"close":26500,"volume":81954,"rsi_14":52.42,"sma_20":25872.5,"sma_60":34393.33,"sma_120":37707.5},{"date":"2026-08-03","open":26900,"high":29500,"low":26400,"close":28700,"volume":80834,"rsi_14":57.29,"sma_20":26037.5,"sma_60":33995.0,"sma_120":37689.58},{"date":"2026-08-04","open":29350,"high":31500,"low":29200,"close":31250,"volume":122480,"rsi_14":64.79,"sma_20":26352.5,"sma_60":33629.17,"sma_120":37690.83},{"date":"2026-08-05","open":32400,"high":33450,"low":31450,"close":32000,"volume":123906,"rsi_14":57.73,"sma_20":26752.5,"sma_60":33309.17,"sma_120":37696.67},{"date":"2026-08-06","open":31100,"high":31850,"low":30500,"close":31150,"volume":44757,"rsi_14":57.04,"sma_20":27177.5,"sma_60":32946.67,"sma_120":37689.58},{"date":"2026-08-07","open":31450,"high":32050,"low":30300,"close":31250,"volume":53391,"rsi_14":63.76,"sma_20":27582.5,"sma_60":32587.5,"sma_120":37662.08},{"date":"2026-08-10","open":32100,"high":32750,"low":31500,"close":32500,"volume":60421,"rsi_14":65.92,"sma_20":27935.0,"sma_60":32284.17,"sma_120":37660.42},{"date":"2026-08-11","open":32500,"high":32500,"low":31100,"close":31350,"volume":37784,"rsi_14":61.35,"sma_20":28240.0,"sma_60":32009.17,"sma_120":37638.33},{"date":"2026-08-12","open":31400,"high":32400,"low":30800,"close":31950,"volume":43210,"rsi_14":55.68,"sma_20":28642.5,"sma_60":31775.0,"sma_120":37617.08},{"date":"2026-08-13","open":32900,"high":33650,"low":31950,"close":32350,"volume":48902,"rsi_14":61.47,"sma_20":28820.0,"sma_60":31584.17,"sma_120":37593.75},{"date":"2026-08-14","open":32500,"high":33000,"low":31850,"close":32500,"volume":44494,"rsi_14":62.17,"sma_20":29035.0,"sma_60":31417.5,"sma_120":37567.5},{"date":"2026-08-18","open":32950,"high":32950,"low":31050,"close":31450,"volume":77179,"rsi_14":68.61,"sma_20":29305.0,"sma_60":31267.5,"sma_120":37531.25},{"date":"2026-08-19","open":30550,"high":32550,"low":30100,"close":32000,"volume":47017,"rsi_14":78.52,"sma_20":29600.0,"sma_60":31084.17,"sma_120":37512.5},{"date":"2026-08-20","open":32150,"high":33100,"low":31750,"close":31800,"volume":46766,"rsi_14":77.11,"sma_20":29857.5,"sma_60":30818.33,"sma_120":37489.17},{"date":"2026-08-21","open":31500,"high":32150,"low":30200,"close":30200,"volume":54321,"rsi_14":63.81,"sma_20":29872.5,"sma_60":30525.83,"sma_120":37451.67},{"date":"2026-08-24","open":30250,"high":30700,"low":29350,"close":29800,"volume":38468,"rsi_14":54.74,"sma_20":29940.0,"sma_60":30264.17,"sma_120":37407.08},{"date":"2026-08-25","open":29400,"high":30100,"low":27650,"close":30000,"volume":54499,"rsi_14":43.24,"sma_20":30022.5,"sma_60":30065.83,"sma_120":37365.83},{"date":"2026-08-26","open":29800,"high":30400,"low":29250,"close":30150,"volume":24371,"rsi_14":39.31,"sma_20":30245.0,"sma_60":29865.0,"sma_120":37334.58},{"date":"2026-08-27","open":30200,"high":31000,"low":29750,"close":30600,"volume":27258,"rsi_14":46.67,"sma_20":30580.0,"sma_60":29680.83,"sma_120":37344.58},{"date":"2026-08-28","open":30600,"high":30800,"low":29350,"close":29550,"volume":35039,"rsi_14":40.76,"sma_20":30852.5,"sma_60":29515.83,"sma_120":37311.67},{"date":"2026-08-31","open":29100,"high":30350,"low":27800,"close":30300,"volume":26787,"rsi_14":37.36,"sma_20":31042.5,"sma_60":29341.67,"sma_120":37277.92},{"date":"2026-09-01","open":30300,"high":30300,"low":29000,"close":29850,"volume":25912,"rsi_14":40.62,"sma_20":31100.0,"sma_60":29242.5,"sma_120":37265.0},{"date":"2026-09-02","open":28950,"high":29900,"low":28800,"close":29300,"volume":19232,"rsi_14":33.33,"sma_20":31002.5,"sma_60":29181.67,"sma_120":37195.0},{"date":"2026-09-03","open":29300,"high":29800,"low":28050,"close":28550,"volume":36058,"rsi_14":27.11,"sma_20":30830.0,"sma_60":29084.17,"sma_120":37053.33},{"date":"2026-09-04","open":29050,"high":29700,"low":28650,"close":29600,"volume":24376,"rsi_14":34.24,"sma_20":30752.5,"sma_60":29035.83,"sma_120":36922.5},{"date":"2026-09-07","open":29850,"high":29900,"low":29050,"close":29250,"volume":20229,"rsi_14":37.06,"sma_20":30652.5,"sma_60":28959.17,"sma_120":36799.17},{"date":"2026-09-08","open":29300,"high":29700,"low":28400,"close":28400,"volume":28148,"rsi_14":29.55,"sma_20":30447.5,"sma_60":28849.17,"sma_120":36689.17},{"date":"2026-09-09","open":28450,"high":29850,"low":28450,"close":29350,"volume":38587,"rsi_14":37.17,"sma_20":30347.5,"sma_60":28753.33,"sma_120":36592.92},{"date":"2026-09-10","open":29050,"high":30050,"low":28350,"close":29750,"volume":40756,"rsi_14":47.31,"sma_20":30237.5,"sma_60":28662.5,"sma_120":36507.5},{"date":"2026-09-11","open":28900,"high":30250,"low":28750,"close":29700,"volume":29623,"rsi_14":49.38,"sma_20":30105.0,"sma_60":28574.17,"sma_120":36422.5},{"date":"2026-09-14","open":29350,"high":31050,"low":28700,"close":29450,"volume":39743,"rsi_14":46.58,"sma_20":29952.5,"sma_60":28514.17,"sma_120":36315.0},{"date":"2026-09-15","open":29400,"high":30550,"low":29050,"close":30100,"volume":34657,"rsi_14":49.71,"sma_20":29885.0,"sma_60":28491.67,"sma_120":36248.33},{"date":"2026-09-16","open":31800,"high":32500,"low":30500,"close":31450,"volume":114644,"rsi_14":54.5,"sma_20":29857.5,"sma_60":28508.33,"sma_120":36177.08},{"date":"2026-09-17","open":31850,"high":32450,"low":31150,"close":32200,"volume":58731,"rsi_14":64.48,"sma_20":29877.5,"sma_60":28570.83,"sma_120":36065.0},{"date":"2026-09-18","open":32050,"high":33550,"low":31950,"close":32500,"volume":101199,"rsi_14":62.64,"sma_20":29992.5,"sma_60":28644.17,"sma_120":35990.0},{"date":"2026-09-21","open":32700,"high":33000,"low":31300,"close":31900,"volume":46725,"rsi_14":61.58,"sma_20":30097.5,"sma_60":28722.5,"sma_120":35898.75},{"date":"2026-09-22","open":32150,"high":32450,"low":31400,"close":32300,"volume":42301,"rsi_14":67.24,"sma_20":30212.5,"sma_60":28822.5,"sma_120":35832.92},{"date":"2026-09-23","open":32300,"high":32500,"low":31700,"close":31850,"volume":29795,"rsi_14":69.64,"sma_20":30297.5,"sma_60":28895.0,"sma_120":35781.25},{"date":"2026-09-28","open":31800,"high":32900,"low":31650,"close":31850,"volume":34254,"rsi_14":65.31,"sma_20":30360.0,"sma_60":28977.5,"sma_120":35691.67},{"date":"2026-09-29","open":31800,"high":32500,"low":31200,"close":32450,"volume":31548,"rsi_14":71.05,"sma_20":30505.0,"sma_60":29054.17,"sma_120":35615.42},{"date":"2026-09-30","open":32250,"high":32850,"low":32000,"close":32200,"volume":40661,"rsi_14":77.14,"sma_20":30600.0,"sma_60":29171.67,"sma_120":35512.92},{"date":"2026-10-01","open":32050,"high":34050,"low":31700,"close":33900,"volume":58929,"rsi_14":79.35,"sma_20":30802.5,"sma_60":29313.33,"sma_120":35452.08},{"date":"2026-10-02","open":34000,"high":35850,"low":33900,"close":35200,"volume":141604,"rsi_14":81.5,"sma_20":31097.5,"sma_60":29484.17,"sma_120":35409.58},{"date":"2026-10-06","open":35200,"high":35300,"low":34200,"close":35050,"volume":65901,"rsi_14":80.57,"sma_20":31422.5,"sma_60":29668.33,"sma_120":35348.33},{"date":"2026-10-07","open":35000,"high":35500,"low":32900,"close":33200,"volume":54713,"rsi_14":68.12,"sma_20":31602.5,"sma_60":29844.17,"sma_120":35285.83},{"date":"2026-10-08","open":33400,"high":33950,"low":32750,"close":32900,"volume":40159,"rsi_14":64.0,"sma_20":31785.0,"sma_60":30006.67,"sma_120":35200.0},{"date":"2026-10-12","open":33100,"high":33650,"low":31300,"close":31500,"volume":50615,"rsi_14":50.25,"sma_20":31940.0,"sma_60":30107.5,"sma_120":35063.75},{"date":"2026-10-13","open":30600,"high":31500,"low":29450,"close":30600,"volume":81821,"rsi_14":42.16,"sma_20":32002.5,"sma_60":30196.67,"sma_120":34930.42},{"date":"2026-10-14","open":30550,"high":31450,"low":30050,"close":30300,"volume":41057,"rsi_14":39.22,"sma_20":32030.0,"sma_60":30303.33,"sma_120":34792.92},{"date":"2026-10-15","open":29050,"high":29550,"low":26500,"close":26850,"volume":110350,"rsi_14":30.65,"sma_20":31887.5,"sma_60":30270.83,"sma_120":34637.08},{"date":"2026-10-16","open":27850,"high":28950,"low":27550,"close":28300,"volume":43409,"rsi_14":35.82,"sma_20":31830.0,"sma_60":30272.5,"sma_120":34474.17},{"date":"2026-10-19","open":27100,"high":29700,"low":27100,"close":29700,"volume":26300,"rsi_14":42.86,"sma_20":31810.0,"sma_60":30333.33,"sma_120":34320.83},{"date":"2026-10-20","open":29700,"high":30200,"low":27400,"close":27750,"volume":37498,"rsi_14":37.94,"sma_20":31625.0,"sma_60":30360.83,"sma_120":34091.25},{"date":"2026-10-21","open":28800,"high":28800,"low":27500,"close":27750,"volume":35029,"rsi_14":35.67,"sma_20":31402.5,"sma_60":30379.17,"sma_120":33844.17},{"date":"2026-10-22","open":27350,"high":28300,"low":26200,"close":26750,"volume":96849,"rsi_14":34.11,"sma_20":31115.0,"sma_60":30326.67,"sma_120":33614.58},{"date":"2026-10-23","open":25648,"high":26090,"low":24764,"close":26000,"volume":57423,"rsi_14":25.62,"sma_20":30820.0,"sma_60":30285.83,"sma_120":33402.08}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":63.11,"pbr":2.1,"ttm_eps":null,"close":21578.6621},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":32.33,"pbr":1.56,"ttm_eps":null,"close":16282.9824},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":53.88,"pbr":1.87,"ttm_eps":null,"close":20607.5898},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":55.48,"pbr":1.75,"ttm_eps":null,"close":18208.3477},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":63.36,"pbr":2.13,"ttm_eps":null,"close":21404.0176},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":2.05,"ttm_eps":null,"close":20458.2598},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":2.11,"ttm_eps":null,"close":22400.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":97.05,"pbr":3.56,"ttm_eps":null,"close":38050.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":19.91,"pbr":2.45,"ttm_eps":null,"close":26900.0}],"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":"이노와이어리스","phase":"above-fold","symbol_resolved":true}