{"status":"ok","report":{"price_analysis":{"current":40700.0,"change_1d":3.8,"change_7d":5.3,"change_30d":-4.0,"high_30d":43350.0,"low_30d":35800.0,"position_in_range":65.0,"support":36555.0,"resistance":42595.0},"summary":"가비아(079940)은 Technology 섹터 KR 시장 종목입니다, 시가총액 5462.42억. 현재가 40,700원, 전일 대비 +3.8%, 30일 -4.0%. PER 14.0배 / ROE 2.3%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매수 2417.00, 기관 순매수 6593.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 14.0배입니다. ROE 2.3%입니다. 시가총액 5462.42억. 매출 3518.02억, 영업이익 498.75억.","grade":"C","comment":"PER 14.02배, ROE 2.27%","per":14.02,"pbr":1.42,"roe":2.27,"eps":2902.71,"revenue":351801971128.0,"operating_income":49875270522.0,"net_income":38956387828.0,"market_cap":546242392300,"profit_margin":11.07,"roa":1.35,"operating_margin":14.18,"gross_margin":43.07,"debt_ratio":0.6807321714478278,"total_assets":644381881268.0,"total_equity":383393554437.0,"total_debt":260988326831.0,"dividend_yield":0.33,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 63.3로 강세 구간입니다. MACD(-477.59)가 시그널선(-759.86)을 상회합니다(골든크로스). SMA20 39342, SMA60 42505 — 혼조세입니다. 볼린저밴드 37726~40959 (현재 위치 92%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 63","rsi_14":63.28125,"macd":-477.58913788147765,"macd_signal":-759.8629106646719,"sma_20":39342.5,"sma_60":42505.0,"bb_upper":40959.06271143436,"bb_lower":37725.93728856564,"atr_14":1435.7142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 2417.00, 기관 순매수 6593.00. 30일 누적: 외국인 -116.93만, 기관 116.34만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":2417.0,"institutional_flow":6593.0,"data":[{"date":"2026-10-23","foreign_net":2254.0,"institution_net":-502.0,"retail_net":-1752.0},{"date":"2026-10-22","foreign_net":4258.0,"institution_net":-3710.0,"retail_net":-548.0},{"date":"2026-10-21","foreign_net":2830.0,"institution_net":1063.0,"retail_net":-3893.0},{"date":"2026-10-20","foreign_net":2616.0,"institution_net":374.0,"retail_net":-2990.0},{"date":"2026-10-19","foreign_net":-9541.0,"institution_net":9368.0,"retail_net":173.0},{"date":"2026-10-16","foreign_net":1827.0,"institution_net":-316.0,"retail_net":-1511.0},{"date":"2026-10-15","foreign_net":-6120.0,"institution_net":11959.0,"retail_net":-5839.0},{"date":"2026-10-14","foreign_net":416.0,"institution_net":-226.0,"retail_net":-190.0},{"date":"2026-10-13","foreign_net":8569.0,"institution_net":-8759.0,"retail_net":190.0},{"date":"2026-10-12","foreign_net":1271.0,"institution_net":-4283.0,"retail_net":3012.0},{"date":"2026-10-08","foreign_net":3375.0,"institution_net":-751.0,"retail_net":-2624.0},{"date":"2026-10-07","foreign_net":-1000.0,"institution_net":-2421.0,"retail_net":3421.0},{"date":"2026-10-06","foreign_net":-2837.0,"institution_net":-741.0,"retail_net":3578.0},{"date":"2026-10-02","foreign_net":1846.0,"institution_net":-1512.0,"retail_net":-334.0},{"date":"2026-10-01","foreign_net":-2148.0,"institution_net":-245.0,"retail_net":2393.0},{"date":"2026-09-30","foreign_net":-2708.0,"institution_net":-264.0,"retail_net":2972.0},{"date":"2026-09-29","foreign_net":-9345.0,"institution_net":10013.0,"retail_net":-668.0},{"date":"2026-09-28","foreign_net":-22082.0,"institution_net":21640.0,"retail_net":442.0},{"date":"2026-09-23","foreign_net":-15194.0,"institution_net":16024.0,"retail_net":-830.0},{"date":"2026-09-22","foreign_net":-2731.0,"institution_net":2322.0,"retail_net":409.0},{"date":"2026-09-21","foreign_net":1516.0,"institution_net":2334.0,"retail_net":-3850.0},{"date":"2026-09-18","foreign_net":41335.0,"institution_net":-39896.0,"retail_net":-1439.0},{"date":"2026-09-17","foreign_net":15548.0,"institution_net":-7542.0,"retail_net":-8006.0},{"date":"2026-09-16","foreign_net":-2450.0,"institution_net":634.0,"retail_net":1816.0},{"date":"2026-09-15","foreign_net":4988.0,"institution_net":-15202.0,"retail_net":10214.0},{"date":"2026-09-14","foreign_net":-11071.0,"institution_net":-387.0,"retail_net":11458.0},{"date":"2026-09-11","foreign_net":5221.0,"institution_net":-3599.0,"retail_net":-1622.0},{"date":"2026-09-10","foreign_net":-1185865.0,"institution_net":1183408.0,"retail_net":2457.0},{"date":"2026-09-09","foreign_net":1944.0,"institution_net":-2416.0,"retail_net":472.0},{"date":"2026-09-08","foreign_net":3998.0,"institution_net":-2928.0,"retail_net":-1070.0}],"periods":{"d1":{"foreign_net":2254.0,"institution_net":-502.0,"retail_net":-1752.0},"d3":{"foreign_net":9342.0,"institution_net":-3149.0,"retail_net":-6193.0},"d7":{"foreign_net":-1876.0,"institution_net":18236.0,"retail_net":-16360.0},"d14":{"foreign_net":9764.0,"institution_net":-457.0,"retail_net":-9307.0},"d30":{"foreign_net":-1169280.0,"institution_net":1163439.0,"retail_net":5841.0}}},"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 14.02x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":62,"summary":"매출 +4.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":4.5,"unit":"%","percentile":57,"direction":"higher_better"},{"name":"영업이익 성장률","value":16.3,"unit":"%","percentile":68,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.3%","metrics":[{"name":"ROE","value":2.27,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":14.18,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":11.07,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.35,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":58,"summary":"RSI 63","metrics":[{"name":"RSI (14)","value":63.3,"unit":"","percentile":63,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-4.0,"unit":"%","percentile":42,"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":61,"summary":"유동비율 1.3x, 순차입금비율 0.5x","metrics":[{"name":"유동비율","value":1.33,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.51,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":26.8,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.05,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 14.02x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +4.5%"},"profitability":{"grade":"C","reason":"ROE 2.3%"},"momentum":{"grade":"C","reason":"RSI 63"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.35,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.27,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":7.74,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.68,"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":43.07,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":14.18,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":11.07,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":14.02,"current_pbr":1.42,"per_5y_high":13.91,"per_5y_low":6.39,"per_5y_avg":9.85,"per_percentile":100.0,"pbr_5y_high":0.9,"pbr_5y_low":0.42,"pbr_5y_avg":0.66,"pbr_percentile":100.0,"per_5y_median":9.33,"pbr_5y_median":0.69,"history":[{"quarter":"2024-Q2","per":6.39,"pbr":0.5},{"quarter":"2024-Q3","per":6.59,"pbr":0.42},{"quarter":"2024-Q4","per":7.71,"pbr":0.49},{"quarter":"2025-Q1","per":8.95,"pbr":0.57},{"quarter":"2025-Q2","per":12.8,"pbr":0.79},{"quarter":"2025-Q3","per":12.72,"pbr":0.78},{"quarter":"2025-Q4","per":13.91,"pbr":0.9},{"quarter":"2026-Q1","per":9.33,"pbr":0.69},{"quarter":"2026-Q2","per":10.21,"pbr":0.81},{"quarter":"현재","per":14.02,"pbr":1.42}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":15058.2256,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":13421.4619,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":16419.0098,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":19010.959,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":26966.2539,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":27065.9434,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":32250.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":25250.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":29650.0,"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":"INFORMATION TECHNOLOGY SERVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":6.39,"eps":2356.35,"close":15058.23,"source":"reported"},{"date":"2024-07","per":5.93,"eps":2356.35,"close":13967.05,"source":"reported"},{"date":"2024-08","per":5.79,"eps":2356.35,"close":13639.7,"source":"reported"},{"date":"2024-09","per":6.59,"eps":2036.13,"close":13421.46,"source":"reported"},{"date":"2024-10","per":6.58,"eps":2036.13,"close":13391.7,"source":"reported"},{"date":"2024-11","per":7.02,"eps":2036.13,"close":14294.4,"source":"reported"},{"date":"2024-12","per":7.71,"eps":2130.49,"close":16419.01,"source":"reported"},{"date":"2025-01","per":7.52,"eps":2130.49,"close":16030.22,"source":"reported"},{"date":"2025-02","per":7.07,"eps":2130.49,"close":15053.25,"source":"reported"},{"date":"2025-03","per":8.95,"eps":2124.46,"close":19010.96,"source":"reported"},{"date":"2025-04","per":10.35,"eps":2124.46,"close":21981.73,"source":"reported"},{"date":"2025-05","per":10.39,"eps":2124.46,"close":22081.42,"source":"reported"},{"date":"2025-06","per":12.8,"eps":2105.95,"close":26966.25,"source":"reported"},{"date":"2025-07","per":11.91,"eps":2105.95,"close":25072.14,"source":"reported"},{"date":"2025-08","per":11.83,"eps":2105.95,"close":24922.6,"source":"reported"},{"date":"2025-09","per":12.72,"eps":2128.27,"close":27065.94,"source":"reported"},{"date":"2025-10","per":12.69,"eps":2128.27,"close":27016.1,"source":"reported"},{"date":"2025-11","per":15.06,"eps":2128.27,"close":32050.46,"source":"reported"},{"date":"2025-12","per":13.91,"eps":2318.76,"close":32250.0,"source":"reported"},{"date":"2026-01","per":14.45,"eps":2318.76,"close":33500.0,"source":"reported"},{"date":"2026-02","per":13.76,"eps":2318.76,"close":31900.0,"source":"reported"},{"date":"2026-03","per":9.33,"eps":2707.49,"close":25250.0,"source":"reported"},{"date":"2026-04","per":11.1,"eps":2707.49,"close":30050.0,"source":"reported"},{"date":"2026-05","per":11.69,"eps":2707.49,"close":31650.0,"source":"reported"},{"date":"2026-06","per":10.21,"eps":2902.71,"close":29650.0,"source":"reported"},{"date":"2026-07","per":16.19,"eps":2902.71,"close":47000.0,"source":"reported"},{"date":"2026-08","per":15.68,"eps":2902.71,"close":45500.0,"source":"reported"},{"date":"2026-09","per":13.76,"eps":2902.71,"close":39950.0,"source":"reported"},{"date":"2026-10","per":13.47,"eps":2902.71,"close":39100.0,"source":"reported"}],"trailing_per_history_meta":{"avg":10.72,"std":3.17,"upper_1sd":13.89,"lower_1sd":7.55,"current":13.47,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.33,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"B","percentile":83,"summary":"배당성향 5%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":4.6,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":21.6,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.51,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.33,"summary":"배당수익률 0.33%","metrics":[{"name":"배당수익률","value":0.33,"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":"14.0배"},{"label":"PBR","value":"1.4배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"2.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:44:13.645525+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.022734998413835632,"dividend_yield":null,"eps":649.48,"revenue":88761097959.0,"operating_income":12477291586.0,"net_income":8716451852.0,"market_cap":null,"profit_margin":0.09820126217936434,"operating_margin":0.14057162284949917,"roa":0.013526841932377062,"gross_margin":0.4307033105613321,"total_equity":383393554437.0,"total_assets":644381881268.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":26.01,"pbr":2.23,"roe":0.023802493474809547,"dividend_yield":0.33,"eps":673.07,"revenue":84969270674.0,"operating_income":10726015555.0,"net_income":9033110359.0,"market_cap":407300000000.0,"profit_margin":0.1063103200409612,"operating_margin":0.1262340546166661,"roa":0.014224144533498208,"gross_margin":0.41796100961317284,"total_equity":379502692378.0,"total_assets":635054736524.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.04430120163407618,"dividend_yield":null,"eps":1233.27,"revenue":97490635145.0,"operating_income":19128990610.0,"net_income":16551331344.0,"market_cap":null,"profit_margin":0.16977355126862015,"operating_margin":0.1962136217653011,"roa":0.026369948771382174,"gross_margin":0.45903301160609133,"total_equity":373609083580.0,"total_assets":627658835726.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.012911928325045318,"dividend_yield":null,"eps":346.89,"revenue":80580967350.0,"operating_income":7542972771.0,"net_income":4655494273.0,"market_cap":null,"profit_margin":0.05777411746348314,"operating_margin":0.0936073742852629,"roa":0.007512573454652781,"gross_margin":0.40395672915683856,"total_equity":360557629798.0,"total_assets":619693677686.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.01716928809801995,"dividend_yield":null,"eps":454.26,"revenue":80646745460.0,"operating_income":8038085134.0,"net_income":6096478632.0,"market_cap":null,"profit_margin":0.07559485007394122,"operating_margin":0.09967029776777306,"roa":0.00992517208350234,"gross_margin":0.39813607938990475,"total_equity":355080455124.0,"total_assets":614244124002.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.010960061850528127,"dividend_yield":null,"eps":284.34,"revenue":76962828284.0,"operating_income":5775706353.0,"net_income":3816036399.0,"market_cap":null,"profit_margin":0.049582850371850555,"operating_margin":0.07504540155004577,"roa":0.006037096327667348,"gross_margin":0.38520120521822376,"total_equity":348176538695.0,"total_assets":632097980864.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.040364592925074515,"dividend_yield":null,"eps":1042.78,"revenue":89949657307.0,"operating_income":14341501205.0,"net_income":13994860697.0,"market_cap":null,"profit_margin":0.15558548099005265,"operating_margin":0.15943919781764332,"roa":0.022056488694862392,"gross_margin":0.44354476883476895,"total_equity":346711305202.0,"total_assets":634500844201.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.012933395142510792,"dividend_yield":null,"eps":324.57,"revenue":65982296299.0,"operating_income":5916717869.0,"net_income":4355893487.0,"market_cap":null,"profit_margin":0.06601609418473689,"operating_margin":0.08967129367835704,"roa":0.007407368002523657,"gross_margin":0.419787381943841,"total_equity":336794278610.0,"total_assets":588048748964.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.020360220174582153,"dividend_yield":null,"eps":472.77,"revenue":64451200432.0,"operating_income":7648169846.0,"net_income":6344952917.0,"market_cap":null,"profit_margin":0.09844584545317069,"operating_margin":0.11866605733851757,"roa":0.012139387203712892,"gross_margin":0.438787583542956,"total_equity":311634788946.0,"total_assets":522674893759.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.012767860185426538,"dividend_yield":null,"eps":290.37,"revenue":62034715328.0,"operating_income":7203453132.0,"net_income":3896920879.0,"market_cap":null,"profit_margin":0.0628183890003455,"operating_margin":0.11611970964826283,"roa":0.008233569635965568,"gross_margin":0.4489420146565841,"total_equity":305213310798.0,"total_assets":473296644262.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.04362758041589323,"dividend_yield":null,"eps":948.42,"revenue":74225837907.0,"operating_income":14092922282.0,"net_income":12728409509.0,"market_cap":null,"profit_margin":0.1714821936391994,"operating_margin":0.18986545223857879,"roa":0.027510997118321258,"gross_margin":0.4985297208010405,"total_equity":291751442268.0,"total_assets":462666236860.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.031065116336655724,"dividend_yield":null,"eps":644.79,"revenue":63022741840.0,"operating_income":8899079785.0,"net_income":8653541394.0,"market_cap":null,"profit_margin":0.1373082341604451,"operating_margin":0.1412042625437129,"roa":0.021416241590611843,"gross_margin":0.46687649976734175,"total_equity":278561370903.0,"total_assets":404064427336.0}],"current_price":40700.0,"change_pct":3.83,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":6270.0},{"date":"2016-10-25","close":6330.0},{"date":"2016-10-26","close":6250.0},{"date":"2016-10-27","close":6350.0},{"date":"2016-10-28","close":6340.0},{"date":"2016-10-31","close":6100.0},{"date":"2016-11-01","close":6030.0},{"date":"2016-11-02","close":5950.0},{"date":"2016-11-03","close":5970.0},{"date":"2016-11-04","close":5990.0},{"date":"2016-11-07","close":6130.0},{"date":"2016-11-08","close":6100.0},{"date":"2016-11-09","close":5940.0},{"date":"2016-11-10","close":6030.0},{"date":"2016-11-11","close":6000.0},{"date":"2016-11-14","close":6010.0},{"date":"2016-11-15","close":5890.0},{"date":"2016-11-16","close":6030.0},{"date":"2016-11-17","close":6040.0},{"date":"2016-11-18","close":6000.0},{"date":"2016-11-21","close":5950.0},{"date":"2016-11-22","close":5950.0},{"date":"2016-11-23","close":5870.0},{"date":"2016-11-24","close":5760.0},{"date":"2016-11-25","close":5860.0},{"date":"2016-11-28","close":5740.0},{"date":"2016-11-29","close":5730.0},{"date":"2016-11-30","close":5800.0},{"date":"2016-12-01","close":5800.0},{"date":"2016-12-02","close":5710.0},{"date":"2016-12-05","close":5480.0},{"date":"2016-12-06","close":5650.0},{"date":"2016-12-07","close":5550.0},{"date":"2016-12-08","close":5590.0},{"date":"2016-12-09","close":5730.0},{"date":"2016-12-12","close":5830.0},{"date":"2016-12-13","close":5840.0},{"date":"2016-12-14","close":5850.0},{"date":"2016-12-15","close":5900.0},{"date":"2016-12-16","close":5900.0},{"date":"2016-12-19","close":5890.0},{"date":"2016-12-20","close":5790.0},{"date":"2016-12-21","close":5730.0},{"date":"2016-12-22","close":5730.0},{"date":"2016-12-23","close":5800.0},{"date":"2016-12-26","close":5860.0},{"date":"2016-12-27","close":5830.0},{"date":"2016-12-28","close":5870.0},{"date":"2016-12-29","close":5840.0},{"date":"2017-01-02","close":5780.0},{"date":"2017-01-03","close":6040.0},{"date":"2017-01-04","close":6110.0},{"date":"2017-01-05","close":6220.0},{"date":"2017-01-06","close":6230.0},{"date":"2017-01-09","close":6300.0},{"date":"2017-01-10","close":6260.0},{"date":"2017-01-11","close":6250.0},{"date":"2017-01-12","close":6400.0},{"date":"2017-01-13","close":6350.0},{"date":"2017-01-16","close":6260.0},{"date":"2017-01-17","close":6160.0},{"date":"2017-01-18","close":6240.0},{"date":"2017-01-19","close":6240.0},{"date":"2017-01-20","close":6260.0},{"date":"2017-01-23","close":6210.0},{"date":"2017-01-24","close":6240.0},{"date":"2017-01-25","close":6400.0},{"date":"2017-01-26","close":6520.0},{"date":"2017-01-31","close":6560.0},{"date":"2017-02-01","close":6550.0},{"date":"2017-02-02","close":6390.0},{"date":"2017-02-03","close":6320.0},{"date":"2017-02-06","close":6370.0},{"date":"2017-02-07","close":6180.0},{"date":"2017-02-08","close":6170.0},{"date":"2017-02-09","close":6250.0},{"date":"2017-02-10","close":6170.0},{"date":"2017-02-13","close":6370.0},{"date":"2017-02-14","close":6320.0},{"date":"2017-02-15","close":6200.0},{"date":"2017-02-16","close":6150.0},{"date":"2017-02-17","close":6120.0},{"date":"2017-02-20","close":6150.0},{"date":"2017-02-21","close":6140.0},{"date":"2017-02-22","close":6170.0},{"date":"2017-02-23","close":6040.0},{"date":"2017-02-24","close":5950.0},{"date":"2017-02-27","close":6110.0},{"date":"2017-02-28","close":6080.0},{"date":"2017-03-02","close":5950.0},{"date":"2017-03-03","close":5950.0},{"date":"2017-03-06","close":5960.0},{"date":"2017-03-07","close":6040.0},{"date":"2017-03-08","close":6260.0},{"date":"2017-03-09","close":6450.0},{"date":"2017-03-10","close":6490.0},{"date":"2017-03-13","close":6520.0},{"date":"2017-03-14","close":6590.0},{"date":"2017-03-15","close":6420.0},{"date":"2017-03-16","close":6760.0},{"date":"2017-03-17","close":6800.0},{"date":"2017-03-20","close":6650.0},{"date":"2017-03-21","close":6660.0},{"date":"2017-03-22","close":6490.0},{"date":"2017-03-23","close":6530.0},{"date":"2017-03-24","close":6560.0},{"date":"2017-03-27","close":6700.0},{"date":"2017-03-28","close":6640.0},{"date":"2017-03-29","close":6740.0},{"date":"2017-03-30","close":6860.0},{"date":"2017-03-31","close":6800.0},{"date":"2017-04-03","close":6760.0},{"date":"2017-04-04","close":6540.0},{"date":"2017-04-05","close":6840.0},{"date":"2017-04-06","close":6860.0},{"date":"2017-04-07","close":6810.0},{"date":"2017-04-10","close":6500.0},{"date":"2017-04-11","close":6500.0},{"date":"2017-04-12","close":6610.0},{"date":"2017-04-13","close":6620.0},{"date":"2017-04-14","close":6430.0},{"date":"2017-04-17","close":6630.0},{"date":"2017-04-18","close":6690.0},{"date":"2017-04-19","close":6700.0},{"date":"2017-04-20","close":6650.0},{"date":"2017-04-21","close":6670.0},{"date":"2017-04-24","close":6440.0},{"date":"2017-04-25","close":6480.0},{"date":"2017-04-26","close":6500.0},{"date":"2017-04-27","close":6290.0},{"date":"2017-04-28","close":6220.0},{"date":"2017-05-02","close":6210.0},{"date":"2017-05-04","close":6190.0},{"date":"2017-05-08","close":6300.0},{"date":"2017-05-10","close":6260.0},{"date":"2017-05-11","close":6310.0},{"date":"2017-05-12","close":6270.0},{"date":"2017-05-15","close":6420.0},{"date":"2017-05-16","close":6290.0},{"date":"2017-05-17","close":6310.0},{"date":"2017-05-18","close":6110.0},{"date":"2017-05-19","close":6260.0},{"date":"2017-05-22","close":6300.0},{"date":"2017-05-23","close":6250.0},{"date":"2017-05-24","close":6160.0},{"date":"2017-05-25","close":6250.0},{"date":"2017-05-26","close":6380.0},{"date":"2017-05-29","close":6300.0},{"date":"2017-05-30","close":6450.0},{"date":"2017-05-31","close":6520.0},{"date":"2017-06-01","close":6490.0},{"date":"2017-06-02","close":6400.0},{"date":"2017-06-05","close":6370.0},{"date":"2017-06-07","close":6360.0},{"date":"2017-06-08","close":6360.0},{"date":"2017-06-09","close":6370.0},{"date":"2017-06-12","close":6370.0},{"date":"2017-06-13","close":6600.0},{"date":"2017-06-14","close":6620.0},{"date":"2017-06-15","close":6620.0},{"date":"2017-06-16","close":6710.0},{"date":"2017-06-19","close":6700.0},{"date":"2017-06-20","close":6680.0},{"date":"2017-06-21","close":6560.0},{"date":"2017-06-22","close":6510.0},{"date":"2017-06-23","close":6650.0},{"date":"2017-06-26","close":6540.0},{"date":"2017-06-27","close":6410.0},{"date":"2017-06-28","close":6250.0},{"date":"2017-06-29","close":6340.0},{"date":"2017-06-30","close":6450.0},{"date":"2017-07-03","close":6370.0},{"date":"2017-07-04","close":6320.0},{"date":"2017-07-05","close":6360.0},{"date":"2017-07-06","close":6370.0},{"date":"2017-07-07","close":6290.0},{"date":"2017-07-10","close":6230.0},{"date":"2017-07-11","close":6170.0},{"date":"2017-07-12","close":6120.0},{"date":"2017-07-13","close":6130.0},{"date":"2017-07-14","close":6100.0},{"date":"2017-07-17","close":6080.0},{"date":"2017-07-18","close":6070.0},{"date":"2017-07-19","close":6130.0},{"date":"2017-07-20","close":6280.0},{"date":"2017-07-21","close":6210.0},{"date":"2017-07-24","close":6210.0},{"date":"2017-07-25","close":6250.0},{"date":"2017-07-26","close":6270.0},{"date":"2017-07-27","close":6240.0},{"date":"2017-07-28","close":6100.0},{"date":"2017-07-31","close":6120.0},{"date":"2017-08-01","close":6210.0},{"date":"2017-08-02","close":6210.0},{"date":"2017-08-03","close":6100.0},{"date":"2017-08-04","close":6100.0},{"date":"2017-08-07","close":6090.0},{"date":"2017-08-08","close":6050.0},{"date":"2017-08-09","close":5950.0},{"date":"2017-08-10","close":5860.0},{"date":"2017-08-11","close":5800.0},{"date":"2017-08-14","close":5770.0},{"date":"2017-08-16","close":5780.0},{"date":"2017-08-17","close":5810.0},{"date":"2017-08-18","close":5840.0},{"date":"2017-08-21","close":5800.0},{"date":"2017-08-22","close":5850.0},{"date":"2017-08-23","close":5750.0},{"date":"2017-08-24","close":5800.0},{"date":"2017-08-25","close":5780.0},{"date":"2017-08-28","close":5710.0},{"date":"2017-08-29","close":5740.0},{"date":"2017-08-30","close":5750.0},{"date":"2017-08-31","close":5740.0},{"date":"2017-09-01","close":5690.0},{"date":"2017-09-04","close":5520.0},{"date":"2017-09-05","close":5570.0},{"date":"2017-09-06","close":5600.0},{"date":"2017-09-07","close":5800.0},{"date":"2017-09-08","close":5680.0},{"date":"2017-09-11","close":5660.0},{"date":"2017-09-12","close":5740.0},{"date":"2017-09-13","close":5670.0},{"date":"2017-09-14","close":5800.0},{"date":"2017-09-15","close":5740.0},{"date":"2017-09-18","close":5720.0},{"date":"2017-09-19","close":5650.0},{"date":"2017-09-20","close":5630.0},{"date":"2017-09-21","close":5610.0},{"date":"2017-09-22","close":5460.0},{"date":"2017-09-25","close":5260.0},{"date":"2017-09-26","close":5260.0},{"date":"2017-09-27","close":5380.0},{"date":"2017-09-28","close":5400.0},{"date":"2017-09-29","close":5470.0},{"date":"2017-10-10","close":5460.0},{"date":"2017-10-11","close":5400.0},{"date":"2017-10-12","close":5350.0},{"date":"2017-10-13","close":5300.0},{"date":"2017-10-16","close":5330.0},{"date":"2017-10-17","close":5310.0},{"date":"2017-10-18","close":5360.0},{"date":"2017-10-19","close":5300.0},{"date":"2017-10-20","close":5220.0},{"date":"2017-10-23","close":5220.0},{"date":"2017-10-24","close":5260.0},{"date":"2017-10-25","close":5300.0},{"date":"2017-10-26","close":5360.0},{"date":"2017-10-27","close":5500.0},{"date":"2017-10-30","close":5480.0},{"date":"2017-10-31","close":5460.0},{"date":"2017-11-01","close":5500.0},{"date":"2017-11-02","close":5450.0},{"date":"2017-11-03","close":5490.0},{"date":"2017-11-06","close":5480.0},{"date":"2017-11-07","close":5540.0},{"date":"2017-11-08","close":5520.0},{"date":"2017-11-09","close":5600.0},{"date":"2017-11-10","close":5690.0},{"date":"2017-11-13","close":5690.0},{"date":"2017-11-14","close":5660.0},{"date":"2017-11-15","close":5570.0},{"date":"2017-11-16","close":5470.0},{"date":"2017-11-17","close":5550.0},{"date":"2017-11-20","close":5460.0},{"date":"2017-11-21","close":5520.0},{"date":"2017-11-22","close":5460.0},{"date":"2017-11-23","close":5490.0},{"date":"2017-11-24","close":5550.0},{"date":"2017-11-27","close":5560.0},{"date":"2017-11-28","close":5530.0},{"date":"2017-11-29","close":5500.0},{"date":"2017-11-30","close":5470.0},{"date":"2017-12-01","close":5500.0},{"date":"2017-12-04","close":5500.0},{"date":"2017-12-05","close":5490.0},{"date":"2017-12-06","close":5540.0},{"date":"2017-12-07","close":5530.0},{"date":"2017-12-08","close":5490.0},{"date":"2017-12-11","close":5490.0},{"date":"2017-12-12","close":5550.0},{"date":"2017-12-13","close":5600.0},{"date":"2017-12-14","close":5720.0},{"date":"2017-12-15","close":5720.0},{"date":"2017-12-18","close":5940.0},{"date":"2017-12-19","close":5950.0},{"date":"2017-12-20","close":5830.0},{"date":"2017-12-21","close":5830.0},{"date":"2017-12-22","close":5720.0},{"date":"2017-12-26","close":5880.0},{"date":"2017-12-27","close":5960.0},{"date":"2017-12-28","close":5870.0},{"date":"2018-01-02","close":5660.459},{"date":"2018-01-03","close":5795.0034},{"date":"2018-01-04","close":5804.6138},{"date":"2018-01-05","close":5718.1211},{"date":"2018-01-08","close":5708.5107},{"date":"2018-01-09","close":5679.6792},{"date":"2018-01-10","close":5622.0181},{"date":"2018-01-11","close":5612.4077},{"date":"2018-01-12","close":5573.9663},{"date":"2018-01-15","close":5602.7974},{"date":"2018-01-16","close":5612.4077},{"date":"2018-01-17","close":5814.2236},{"date":"2018-01-18","close":5919.9365},{"date":"2018-01-19","close":5967.9883},{"date":"2018-01-22","close":6140.9736},{"date":"2018-01-23","close":6092.9219},{"date":"2018-01-24","close":6121.7534},{"date":"2018-01-25","close":6112.1426},{"date":"2018-01-26","close":6583.0459},{"date":"2018-01-29","close":6823.3042},{"date":"2018-01-30","close":6727.2002},{"date":"2018-01-31","close":6631.0977},{"date":"2018-02-01","close":7130.8335},{"date":"2018-02-02","close":6823.3042},{"date":"2018-02-05","close":6890.5762},{"date":"2018-02-06","close":6919.4062},{"date":"2018-02-07","close":7755.502},{"date":"2018-02-08","close":7111.6128},{"date":"2018-02-09","close":6640.709},{"date":"2018-02-12","close":6265.9067},{"date":"2018-02-13","close":6112.1426},{"date":"2018-02-14","close":6323.5688},{"date":"2018-02-19","close":6352.3999},{"date":"2018-02-20","close":6333.1797},{"date":"2018-02-21","close":6400.4512},{"date":"2018-02-22","close":6304.3481},{"date":"2018-02-23","close":6371.6201},{"date":"2018-02-26","close":6352.3999},{"date":"2018-02-27","close":6275.5171},{"date":"2018-02-28","close":6390.8413},{"date":"2018-03-02","close":6304.3481},{"date":"2018-03-05","close":6121.7534},{"date":"2018-03-06","close":6265.9067},{"date":"2018-03-07","close":6265.9067},{"date":"2018-03-08","close":6698.3711},{"date":"2018-03-09","close":6688.7607},{"date":"2018-03-12","close":6775.2524},{"date":"2018-03-13","close":6707.9805},{"date":"2018-03-14","close":6631.0977},{"date":"2018-03-15","close":6583.0459},{"date":"2018-03-16","close":6736.811},{"date":"2018-03-19","close":6631.0977},{"date":"2018-03-20","close":6563.8257},{"date":"2018-03-21","close":6419.6714},{"date":"2018-03-22","close":6823.3042},{"date":"2018-03-23","close":6534.9946},{"date":"2018-03-26","close":6775.2524},{"date":"2018-03-27","close":7188.4941},{"date":"2018-03-28","close":7303.8184},{"date":"2018-03-29","close":7092.3916},{"date":"2018-03-30","close":7092.3916},{"date":"2018-04-02","close":7726.6704},{"date":"2018-04-03","close":7649.7886},{"date":"2018-04-04","close":7399.9214},{"date":"2018-04-05","close":7496.0239},{"date":"2018-04-06","close":7351.8696},{"date":"2018-04-09","close":7496.0239},{"date":"2018-04-10","close":7419.1416},{"date":"2018-04-11","close":7861.2148},{"date":"2018-04-12","close":7534.4648},{"date":"2018-04-13","close":7467.1934},{"date":"2018-04-16","close":7409.5322},{"date":"2018-04-17","close":7649.7886},{"date":"2018-04-18","close":7736.2812},{"date":"2018-04-19","close":7611.3472},{"date":"2018-04-20","close":7909.2661},{"date":"2018-04-23","close":7649.7886},{"date":"2018-04-24","close":7524.854},{"date":"2018-04-25","close":7284.5972},{"date":"2018-04-26","close":7265.377},{"date":"2018-04-27","close":7351.8696},{"date":"2018-04-30","close":7226.9355},{"date":"2018-05-02","close":7265.377},{"date":"2018-05-03","close":7447.9722},{"date":"2018-05-04","close":7111.6128},{"date":"2018-05-08","close":7005.8994},{"date":"2018-05-09","close":6938.6274},{"date":"2018-05-10","close":7111.6128},{"date":"2018-05-11","close":7217.3257},{"date":"2018-05-14","close":7332.6489},{"date":"2018-05-15","close":7351.8696},{"date":"2018-05-16","close":7486.4141},{"date":"2018-05-17","close":7399.9214},{"date":"2018-05-18","close":7457.583},{"date":"2018-05-21","close":7447.9722},{"date":"2018-05-23","close":7640.1787},{"date":"2018-05-24","close":7563.2959},{"date":"2018-05-25","close":7332.6489},{"date":"2018-05-28","close":7438.3623},{"date":"2018-05-29","close":7438.3623},{"date":"2018-05-30","close":7409.5322},{"date":"2018-05-31","close":7745.8921},{"date":"2018-06-01","close":8457.0518},{"date":"2018-06-04","close":8322.5098},{"date":"2018-06-05","close":8024.5903},{"date":"2018-06-07","close":8091.8618},{"date":"2018-06-08","close":7909.2661},{"date":"2018-06-11","close":8082.2515},{"date":"2018-06-12","close":8495.4932},{"date":"2018-06-14","close":8447.4424},{"date":"2018-06-15","close":8005.3687},{"date":"2018-06-18","close":7592.1274},{"date":"2018-06-19","close":7544.0757},{"date":"2018-06-20","close":7755.502},{"date":"2018-06-21","close":7774.7227},{"date":"2018-06-22","close":7765.1128},{"date":"2018-06-25","close":8428.2207},{"date":"2018-06-26","close":8072.6416},{"date":"2018-06-27","close":8034.1997},{"date":"2018-06-28","close":7582.5166},{"date":"2018-06-29","close":7755.502},{"date":"2018-07-02","close":7515.2446},{"date":"2018-07-03","close":7630.5679},{"date":"2018-07-04","close":7630.5679},{"date":"2018-07-05","close":7332.6489},{"date":"2018-07-06","close":7447.9722},{"date":"2018-07-09","close":7438.3623},{"date":"2018-07-10","close":7553.6855},{"date":"2018-07-11","close":7649.7886},{"date":"2018-07-12","close":7697.8403},{"date":"2018-07-13","close":8072.6416},{"date":"2018-07-16","close":8332.1201},{"date":"2018-07-17","close":8678.0898},{"date":"2018-07-18","close":8485.8828},{"date":"2018-07-19","close":9197.0439},{"date":"2018-07-20","close":8668.4795},{"date":"2018-07-23","close":8216.7959},{"date":"2018-07-24","close":8284.0674},{"date":"2018-07-25","close":8658.8701},{"date":"2018-07-26","close":8649.2598},{"date":"2018-07-27","close":9168.2139},{"date":"2018-07-30","close":9120.1641},{"date":"2018-07-31","close":8918.3467},{"date":"2018-08-01","close":9177.8223},{"date":"2018-08-02","close":8831.8535},{"date":"2018-08-03","close":8947.1777},{"date":"2018-08-06","close":8889.5156},{"date":"2018-08-07","close":8764.582},{"date":"2018-08-08","close":8726.1406},{"date":"2018-08-09","close":8697.3105},{"date":"2018-08-10","close":8524.3242},{"date":"2018-08-13","close":8360.9502},{"date":"2018-08-14","close":8447.4424},{"date":"2018-08-16","close":8572.376},{"date":"2018-08-17","close":8409.0},{"date":"2018-08-20","close":8264.8477},{"date":"2018-08-21","close":8389.7803},{"date":"2018-08-22","close":8581.9863},{"date":"2018-08-23","close":8457.0518},{"date":"2018-08-24","close":8505.1035},{"date":"2018-08-27","close":8466.6621},{"date":"2018-08-28","close":8745.3613},{"date":"2018-08-29","close":8851.0742},{"date":"2018-08-30","close":8495.4932},{"date":"2018-08-31","close":8437.8311},{"date":"2018-09-03","close":8485.8828},{"date":"2018-09-04","close":8505.1035},{"date":"2018-09-05","close":8908.7373},{"date":"2018-09-06","close":8687.7002},{"date":"2018-09-07","close":8620.4277},{"date":"2018-09-10","close":8687.7002},{"date":"2018-09-11","close":8505.1035},{"date":"2018-09-12","close":8476.2725},{"date":"2018-09-13","close":8533.9346},{"date":"2018-09-14","close":8649.2598},{"date":"2018-09-17","close":8255.2363},{"date":"2018-09-18","close":8178.3545},{"date":"2018-09-19","close":8139.9131},{"date":"2018-09-20","close":7909.2661},{"date":"2018-09-21","close":8120.6929},{"date":"2018-09-27","close":7995.7588},{"date":"2018-09-28","close":8111.0825},{"date":"2018-10-01","close":7928.4878},{"date":"2018-10-02","close":7688.2295},{"date":"2018-10-04","close":7736.2812},{"date":"2018-10-05","close":7640.1787},{"date":"2018-10-08","close":7669.0083},{"date":"2018-10-10","close":7323.0391},{"date":"2018-10-11","close":6688.7607},{"date":"2018-10-12","close":6784.8633},{"date":"2018-10-15","close":6832.915},{"date":"2018-10-16","close":6900.1855},{"date":"2018-10-17","close":6957.8472},{"date":"2018-10-18","close":7015.5098},{"date":"2018-10-19","close":6967.4575},{"date":"2018-10-22","close":6929.0176},{"date":"2018-10-23","close":6679.1494},{"date":"2018-10-24","close":6467.7236},{"date":"2018-10-25","close":6265.9067},{"date":"2018-10-26","close":5967.9883},{"date":"2018-10-29","close":5573.9663},{"date":"2018-10-30","close":5881.4956},{"date":"2018-10-31","close":6140.9736},{"date":"2018-11-01","close":6294.7378},{"date":"2018-11-02","close":6477.3335},{"date":"2018-11-05","close":6592.6572},{"date":"2018-11-06","close":6592.6572},{"date":"2018-11-07","close":6515.7749},{"date":"2018-11-08","close":6813.6938},{"date":"2018-11-09","close":6986.6787},{"date":"2018-11-12","close":6832.915},{"date":"2018-11-13","close":6659.9292},{"date":"2018-11-14","close":6688.7607},{"date":"2018-11-15","close":6563.8257},{"date":"2018-11-16","close":6602.2671},{"date":"2018-11-19","close":6496.5542},{"date":"2018-11-20","close":6362.0103},{"date":"2018-11-21","close":6246.6855},{"date":"2018-11-22","close":6169.8052},{"date":"2018-11-23","close":6198.6348},{"date":"2018-11-26","close":6371.6201},{"date":"2018-11-27","close":6525.3848},{"date":"2018-11-28","close":6525.3848},{"date":"2018-11-29","close":6563.8257},{"date":"2018-11-30","close":6477.3335},{"date":"2018-12-03","close":6496.5542},{"date":"2018-12-04","close":6506.165},{"date":"2018-12-05","close":6390.8413},{"date":"2018-12-06","close":6237.0767},{"date":"2018-12-07","close":6198.6348},{"date":"2018-12-10","close":6179.415},{"date":"2018-12-11","close":6073.7021},{"date":"2018-12-12","close":6140.9736},{"date":"2018-12-13","close":6189.0244},{"date":"2018-12-14","close":6073.7021},{"date":"2018-12-17","close":5987.209},{"date":"2018-12-18","close":5852.665},{"date":"2018-12-19","close":5948.7681},{"date":"2018-12-20","close":5977.5991},{"date":"2018-12-21","close":5910.3267},{"date":"2018-12-24","close":5871.8848},{"date":"2018-12-26","close":5766.1719},{"date":"2018-12-27","close":6036.6123},{"date":"2018-12-28","close":6142.8569},{"date":"2019-01-02","close":6316.7114},{"date":"2019-01-03","close":6113.8809},{"date":"2019-01-04","close":6123.5396},{"date":"2019-01-07","close":6268.4185},{"date":"2019-01-08","close":6258.7598},{"date":"2019-01-09","close":6287.7349},{"date":"2019-01-10","close":6268.4185},{"date":"2019-01-11","close":6316.7114},{"date":"2019-01-14","close":6229.7837},{"date":"2019-01-15","close":6162.1743},{"date":"2019-01-16","close":6268.4185},{"date":"2019-01-17","close":6365.0049},{"date":"2019-01-18","close":6461.5903},{"date":"2019-01-21","close":6432.6143},{"date":"2019-01-22","close":6278.0762},{"date":"2019-01-23","close":6258.7598},{"date":"2019-01-24","close":6326.3701},{"date":"2019-01-25","close":6297.3936},{"date":"2019-01-28","close":6471.249},{"date":"2019-01-29","close":6403.6382},{"date":"2019-01-30","close":6393.98},{"date":"2019-01-31","close":6336.0278},{"date":"2019-02-01","close":6374.6631},{"date":"2019-02-07","close":6500.2246},{"date":"2019-02-08","close":6451.9312},{"date":"2019-02-11","close":6558.1758},{"date":"2019-02-12","close":6509.8828},{"date":"2019-02-13","close":6596.8096},{"date":"2019-02-14","close":6635.4443},{"date":"2019-02-15","close":7437.1069},{"date":"2019-02-18","close":7118.3735},{"date":"2019-02-19","close":7224.6177},{"date":"2019-02-20","close":7176.3252},{"date":"2019-02-21","close":7408.1309},{"date":"2019-02-22","close":7205.3013},{"date":"2019-02-25","close":7514.375},{"date":"2019-02-26","close":7475.7412},{"date":"2019-02-27","close":7369.4966},{"date":"2019-02-28","close":7050.7632},{"date":"2019-03-04","close":7311.5449},{"date":"2019-03-05","close":7437.1069},{"date":"2019-03-06","close":7330.8623},{"date":"2019-03-07","close":7330.8623},{"date":"2019-03-08","close":7272.9102},{"date":"2019-03-11","close":7253.5938},{"date":"2019-03-12","close":7195.6426},{"date":"2019-03-13","close":7263.2515},{"date":"2019-03-14","close":7659.2534},{"date":"2019-03-15","close":7485.3989},{"date":"2019-03-18","close":7504.7168},{"date":"2019-03-19","close":7823.4502},{"date":"2019-03-20","close":7920.0352},{"date":"2019-03-21","close":7987.6455},{"date":"2019-03-22","close":8615.4531},{"date":"2019-03-25","close":8586.4775},{"date":"2019-03-26","close":8499.5498},{"date":"2019-03-27","close":8180.8174},{"date":"2019-03-28","close":7977.9873},{"date":"2019-03-29","close":7997.3042},{"date":"2019-04-01","close":8161.5},{"date":"2019-04-02","close":8238.7686},{"date":"2019-04-03","close":8373.9893},{"date":"2019-04-04","close":8296.7197},{"date":"2019-04-05","close":8325.6963},{"date":"2019-04-08","close":8345.0137},{"date":"2019-04-09","close":8827.9414},{"date":"2019-04-10","close":8885.8936},{"date":"2019-04-11","close":8895.5518},{"date":"2019-04-12","close":8731.3574},{"date":"2019-04-15","close":8712.04},{"date":"2019-04-16","close":9030.7734},{"date":"2019-04-17","close":9011.4551},{"date":"2019-04-18","close":8654.0879},{"date":"2019-04-19","close":8625.1123},{"date":"2019-04-22","close":8402.9648},{"date":"2019-04-23","close":8731.3574},{"date":"2019-04-24","close":8673.4053},{"date":"2019-04-25","close":8518.8662},{"date":"2019-04-26","close":8538.1846},{"date":"2019-04-29","close":8625.1123},{"date":"2019-04-30","close":8625.1123},{"date":"2019-05-02","close":8702.3818},{"date":"2019-05-03","close":8576.8184},{"date":"2019-05-07","close":9243.2598},{"date":"2019-05-08","close":9204.626},{"date":"2019-05-09","close":8692.7236},{"date":"2019-05-10","close":8750.6729},{"date":"2019-05-13","close":8905.2109},{"date":"2019-05-14","close":9426.7744},{"date":"2019-05-15","close":8750.6729},{"date":"2019-05-16","close":9948.3369},{"date":"2019-05-17","close":9223.9424},{"date":"2019-05-20","close":9504.0439},{"date":"2019-05-21","close":8982.4805},{"date":"2019-05-22","close":8499.5498},{"date":"2019-05-23","close":8306.3789},{"date":"2019-05-24","close":8306.3789},{"date":"2019-05-27","close":8132.5244},{"date":"2019-05-28","close":8064.9146},{"date":"2019-05-29","close":7920.0352},{"date":"2019-05-30","close":7871.7427},{"date":"2019-05-31","close":7881.4014},{"date":"2019-06-03","close":8229.1104},{"date":"2019-06-04","close":8084.2319},{"date":"2019-06-05","close":8480.2324},{"date":"2019-06-07","close":8567.1602},{"date":"2019-06-10","close":8480.2324},{"date":"2019-06-11","close":8885.8936},{"date":"2019-06-12","close":8769.9902},{"date":"2019-06-13","close":8885.8936},{"date":"2019-06-14","close":8760.332},{"date":"2019-06-17","close":8789.3076},{"date":"2019-06-18","close":8818.2822},{"date":"2019-06-19","close":8750.6729},{"date":"2019-06-20","close":8963.1621},{"date":"2019-06-21","close":9194.9678},{"date":"2019-06-24","close":9011.4551},{"date":"2019-06-25","close":8972.8223},{"date":"2019-06-26","close":8876.2344},{"date":"2019-06-27","close":8596.1367},{"date":"2019-06-28","close":9021.1152},{"date":"2019-07-01","close":8779.6494},{"date":"2019-07-02","close":8760.332},{"date":"2019-07-03","close":8634.7715},{"date":"2019-07-04","close":8876.2344},{"date":"2019-07-05","close":8596.1367},{"date":"2019-07-08","close":8190.4756},{"date":"2019-07-09","close":8229.1104},{"date":"2019-07-10","close":8277.4033},{"date":"2019-07-11","close":8287.0605},{"date":"2019-07-12","close":8373.9893},{"date":"2019-07-15","close":8200.1348},{"date":"2019-07-16","close":8219.4512},{"date":"2019-07-17","close":7987.6455},{"date":"2019-07-18","close":7997.3042},{"date":"2019-07-19","close":8267.7461},{"date":"2019-07-22","close":8296.7197},{"date":"2019-07-23","close":8200.1348},{"date":"2019-07-24","close":8055.2544},{"date":"2019-07-25","close":8035.9385},{"date":"2019-07-26","close":8006.9619},{"date":"2019-07-29","close":7630.2783},{"date":"2019-07-30","close":8161.5},{"date":"2019-07-31","close":8084.2319},{"date":"2019-08-01","close":7929.6938},{"date":"2019-08-02","close":7987.6455},{"date":"2019-08-05","close":7388.8135},{"date":"2019-08-06","close":7089.3979},{"date":"2019-08-07","close":7205.3013},{"date":"2019-08-08","close":7572.3267},{"date":"2019-08-09","close":7553.0093},{"date":"2019-08-12","close":7601.3022},{"date":"2019-08-13","close":7553.0093},{"date":"2019-08-14","close":7804.1333},{"date":"2019-08-16","close":7707.5459},{"date":"2019-08-19","close":7630.2783},{"date":"2019-08-20","close":7794.4746},{"date":"2019-08-21","close":7804.1333},{"date":"2019-08-22","close":7794.4746},{"date":"2019-08-23","close":7775.1567},{"date":"2019-08-26","close":7437.1069},{"date":"2019-08-27","close":7437.1069},{"date":"2019-08-28","close":7514.375},{"date":"2019-08-29","close":7437.1069},{"date":"2019-08-30","close":7630.2783},{"date":"2019-09-02","close":7697.8877},{"date":"2019-09-03","close":7765.498},{"date":"2019-09-04","close":7862.084},{"date":"2019-09-05","close":7852.4263},{"date":"2019-09-06","close":7804.1333},{"date":"2019-09-09","close":7794.4746},{"date":"2019-09-10","close":7784.8159},{"date":"2019-09-11","close":7707.5459},{"date":"2019-09-16","close":7726.8638},{"date":"2019-09-17","close":7794.4746},{"date":"2019-09-18","close":7775.1567},{"date":"2019-09-19","close":7804.1333},{"date":"2019-09-20","close":7804.1333},{"date":"2019-09-23","close":7726.8638},{"date":"2019-09-24","close":7649.5952},{"date":"2019-09-25","close":7553.0093},{"date":"2019-09-26","close":7466.082},{"date":"2019-09-27","close":7456.4238},{"date":"2019-09-30","close":7466.082},{"date":"2019-10-01","close":7533.6924},{"date":"2019-10-02","close":7437.1069},{"date":"2019-10-04","close":7292.2275},{"date":"2019-10-07","close":7282.5693},{"date":"2019-10-08","close":7311.5449},{"date":"2019-10-10","close":7292.2275},{"date":"2019-10-11","close":7292.2275},{"date":"2019-10-14","close":7408.1309},{"date":"2019-10-15","close":7388.8135},{"date":"2019-10-16","close":7330.8623},{"date":"2019-10-17","close":7185.9844},{"date":"2019-10-18","close":7282.5693},{"date":"2019-10-21","close":7185.9844},{"date":"2019-10-22","close":7195.6426},{"date":"2019-10-23","close":7137.6909},{"date":"2019-10-24","close":7157.0078},{"date":"2019-10-25","close":7070.0806},{"date":"2019-10-28","close":7079.7393},{"date":"2019-10-29","close":7050.7632},{"date":"2019-10-30","close":7031.4463},{"date":"2019-10-31","close":7070.0806},{"date":"2019-11-01","close":7234.2759},{"date":"2019-11-04","close":7263.2515},{"date":"2019-11-05","close":7243.9346},{"date":"2019-11-06","close":7359.8384},{"date":"2019-11-07","close":7408.1309},{"date":"2019-11-08","close":7533.6924},{"date":"2019-11-11","close":7581.9854},{"date":"2019-11-12","close":7321.2031},{"date":"2019-11-13","close":7340.5205},{"date":"2019-11-14","close":7466.082},{"date":"2019-11-15","close":7504.7168},{"date":"2019-11-18","close":7456.4238},{"date":"2019-11-19","close":7350.1797},{"date":"2019-11-20","close":7340.5205},{"date":"2019-11-21","close":7108.7148},{"date":"2019-11-22","close":6983.1528},{"date":"2019-11-25","close":7089.3979},{"date":"2019-11-26","close":7108.7148},{"date":"2019-11-27","close":7128.0317},{"date":"2019-11-28","close":7128.0317},{"date":"2019-11-29","close":7050.7632},{"date":"2019-12-02","close":7427.4482},{"date":"2019-12-03","close":7301.8862},{"date":"2019-12-04","close":7572.3267},{"date":"2019-12-05","close":7408.1309},{"date":"2019-12-06","close":7610.9609},{"date":"2019-12-09","close":7524.0342},{"date":"2019-12-10","close":7495.0581},{"date":"2019-12-11","close":7456.4238},{"date":"2019-12-12","close":7562.6675},{"date":"2019-12-13","close":7495.0581},{"date":"2019-12-16","close":7495.0581},{"date":"2019-12-17","close":7514.375},{"date":"2019-12-18","close":7456.4238},{"date":"2019-12-19","close":7475.7412},{"date":"2019-12-20","close":7533.6924},{"date":"2019-12-23","close":7466.082},{"date":"2019-12-24","close":7388.8135},{"date":"2019-12-26","close":7562.6675},{"date":"2019-12-27","close":7679.1665},{"date":"2019-12-30","close":8038.3682},{"date":"2020-01-02","close":8009.2441},{"date":"2020-01-03","close":7834.4971},{"date":"2020-01-06","close":7640.333},{"date":"2020-01-07","close":7815.0806},{"date":"2020-01-08","close":7552.96},{"date":"2020-01-09","close":7853.9136},{"date":"2020-01-10","close":8261.6562},{"date":"2020-01-13","close":8387.8633},{"date":"2020-01-14","close":8300.4902},{"date":"2020-01-15","close":8533.4854},{"date":"2020-01-16","close":8601.4424},{"date":"2020-01-17","close":8562.6094},{"date":"2020-01-20","close":8407.2803},{"date":"2020-01-21","close":8222.8242},{"date":"2020-01-22","close":8416.9873},{"date":"2020-01-23","close":8562.6094},{"date":"2020-01-28","close":8300.4902},{"date":"2020-01-29","close":8766.4824},{"date":"2020-01-30","close":8805.3135},{"date":"2020-01-31","close":8805.3135},{"date":"2020-02-03","close":8950.9375},{"date":"2020-02-04","close":9232.4746},{"date":"2020-02-05","close":9193.6406},{"date":"2020-02-06","close":9038.3105},{"date":"2020-02-07","close":9455.7617},{"date":"2020-02-10","close":9203.3486},{"date":"2020-02-11","close":9203.3486},{"date":"2020-02-12","close":9358.6807},{"date":"2020-02-13","close":9620.8018},{"date":"2020-02-14","close":9902.3379},{"date":"2020-02-17","close":10047.9609},{"date":"2020-02-18","close":9853.7969},{"date":"2020-02-19","close":10630.4521},{"date":"2020-02-20","close":10096.501},{"date":"2020-02-21","close":9902.3379},{"date":"2020-02-24","close":9805.2559},{"date":"2020-02-25","close":10290.666},{"date":"2020-02-26","close":10436.2881},{"date":"2020-02-27","close":9902.3379},{"date":"2020-02-28","close":9242.1816},{"date":"2020-03-02","close":9902.3379},{"date":"2020-03-03","close":9523.7188},{"date":"2020-03-04","close":9999.4199},{"date":"2020-03-05","close":10096.501},{"date":"2020-03-06","close":10096.501},{"date":"2020-03-09","close":9830.0},{"date":"2020-03-10","close":9756.7148},{"date":"2020-03-11","close":9611.0938},{"date":"2020-03-12","close":9260.0},{"date":"2020-03-13","close":8271.3652},{"date":"2020-03-16","close":8446.1113},{"date":"2020-03-17","close":8669.4004},{"date":"2020-03-18","close":7960.7026},{"date":"2020-03-19","close":6669.5156},{"date":"2020-03-20","close":7543.252},{"date":"2020-03-23","close":7125.8003},{"date":"2020-03-24","close":7601.5},{"date":"2020-03-25","close":7892.7471},{"date":"2020-03-26","close":7970.4111},{"date":"2020-03-27","close":7883.0381},{"date":"2020-03-30","close":9902.3379},{"date":"2020-03-31","close":9950.8789},{"date":"2020-04-01","close":9281.0146},{"date":"2020-04-02","close":10145.042},{"date":"2020-04-03","close":10630.4521},{"date":"2020-04-06","close":10678.9932},{"date":"2020-04-07","close":10727.5322},{"date":"2020-04-08","close":10145.042},{"date":"2020-04-09","close":10387.7471},{"date":"2020-04-10","close":9756.7148},{"date":"2020-04-13","close":9853.7969},{"date":"2020-04-14","close":10678.9932},{"date":"2020-04-16","close":13882.6895},{"date":"2020-04-17","close":13785.6084},{"date":"2020-04-20","close":13397.2803},{"date":"2020-04-21","close":14028.3115},{"date":"2020-04-22","close":14173.9346},{"date":"2020-04-23","close":14222.4746},{"date":"2020-04-24","close":13979.7715},{"date":"2020-04-27","close":14853.5068},{"date":"2020-04-28","close":14902.0479},{"date":"2020-04-29","close":14028.3115},{"date":"2020-05-04","close":13785.6084},{"date":"2020-05-06","close":15338.916},{"date":"2020-05-07","close":15727.2432},{"date":"2020-05-08","close":15484.5371},{"date":"2020-05-11","close":16115.5713},{"date":"2020-05-12","close":16115.5713},{"date":"2020-05-13","close":16067.0293},{"date":"2020-05-14","close":16067.0293},{"date":"2020-05-15","close":15581.6191},{"date":"2020-05-18","close":15096.2109},{"date":"2020-05-19","close":14659.3428},{"date":"2020-05-20","close":15241.834},{"date":"2020-05-21","close":15630.1611},{"date":"2020-05-22","close":14902.0479},{"date":"2020-05-25","close":15435.998},{"date":"2020-05-26","close":15824.3242},{"date":"2020-05-27","close":15193.2939},{"date":"2020-05-28","close":14659.3428},{"date":"2020-05-29","close":14513.7217},{"date":"2020-06-01","close":14707.8838},{"date":"2020-06-02","close":14707.8838},{"date":"2020-06-03","close":14125.3936},{"date":"2020-06-04","close":14222.4746},{"date":"2020-06-05","close":13931.2295},{"date":"2020-06-08","close":14028.3115},{"date":"2020-06-09","close":13591.4443},{"date":"2020-06-10","close":13834.1494},{"date":"2020-06-11","close":13591.4443},{"date":"2020-06-12","close":13542.9053},{"date":"2020-06-15","close":12766.25},{"date":"2020-06-16","close":13348.7393},{"date":"2020-06-17","close":13203.1172},{"date":"2020-06-18","close":13591.4443},{"date":"2020-06-19","close":13639.9854},{"date":"2020-06-22","close":14271.0156},{"date":"2020-06-23","close":14125.3936},{"date":"2020-06-24","close":13882.6895},{"date":"2020-06-25","close":14319.5566},{"date":"2020-06-26","close":15144.752},{"date":"2020-06-29","close":14804.9668},{"date":"2020-06-30","close":13931.2295},{"date":"2020-07-01","close":13494.3623},{"date":"2020-07-02","close":13834.1494},{"date":"2020-07-03","close":14465.1816},{"date":"2020-07-06","close":14513.7217},{"date":"2020-07-07","close":14853.5068},{"date":"2020-07-08","close":15727.2432},{"date":"2020-07-09","close":16212.6523},{"date":"2020-07-10","close":15678.7021},{"date":"2020-07-13","close":16600.9805},{"date":"2020-07-14","close":15484.5371},{"date":"2020-07-15","close":15581.6191},{"date":"2020-07-16","close":15290.375},{"date":"2020-07-17","close":16018.4883},{"date":"2020-07-20","close":15824.3242},{"date":"2020-07-21","close":16164.1094},{"date":"2020-07-22","close":16600.9805},{"date":"2020-07-23","close":16309.7334},{"date":"2020-07-24","close":15775.7842},{"date":"2020-07-27","close":16164.1094},{"date":"2020-07-28","close":16018.4883},{"date":"2020-07-29","close":15969.9453},{"date":"2020-07-30","close":16018.4883},{"date":"2020-07-31","close":16115.5713},{"date":"2020-08-03","close":17377.6348},{"date":"2020-08-04","close":17232.0078},{"date":"2020-08-05","close":17280.5527},{"date":"2020-08-06","close":16698.0605},{"date":"2020-08-07","close":16843.6855},{"date":"2020-08-10","close":16843.6855},{"date":"2020-08-11","close":17086.3867},{"date":"2020-08-12","close":16406.8164},{"date":"2020-08-13","close":16261.1924},{"date":"2020-08-14","close":15824.3242},{"date":"2020-08-18","close":15193.2939},{"date":"2020-08-19","close":15921.4053},{"date":"2020-08-20","close":14950.5889},{"date":"2020-08-21","close":14610.8018},{"date":"2020-08-24","close":15630.1611},{"date":"2020-08-25","close":15824.3242},{"date":"2020-08-26","close":16309.7334},{"date":"2020-08-27","close":16649.5215},{"date":"2020-08-28","close":16261.1924},{"date":"2020-08-31","close":15727.2432},{"date":"2020-09-01","close":16018.4883},{"date":"2020-09-02","close":16406.8164},{"date":"2020-09-03","close":16164.1094},{"date":"2020-09-04","close":15921.4053},{"date":"2020-09-07","close":16018.4883},{"date":"2020-09-08","close":16989.3027},{"date":"2020-09-09","close":16406.8164},{"date":"2020-09-10","close":17280.5527},{"date":"2020-09-11","close":16746.6035},{"date":"2020-09-14","close":16358.2715},{"date":"2020-09-15","close":16455.3555},{"date":"2020-09-16","close":16309.7334},{"date":"2020-09-17","close":15775.7842},{"date":"2020-09-18","close":15581.6191},{"date":"2020-09-21","close":14902.0479},{"date":"2020-09-22","close":14173.9346},{"date":"2020-09-23","close":14465.1816},{"date":"2020-09-24","close":13785.6084},{"date":"2020-09-25","close":13882.6895},{"date":"2020-09-28","close":14465.1816},{"date":"2020-09-29","close":14416.6406},{"date":"2020-10-05","close":14562.2607},{"date":"2020-10-06","close":14513.7217},{"date":"2020-10-07","close":14659.3428},{"date":"2020-10-08","close":14562.2607},{"date":"2020-10-12","close":14368.0996},{"date":"2020-10-13","close":14368.0996},{"date":"2020-10-14","close":14173.9346},{"date":"2020-10-15","close":13834.1494},{"date":"2020-10-16","close":13737.0674},{"date":"2020-10-19","close":13591.4443},{"date":"2020-10-20","close":13882.6895},{"date":"2020-10-21","close":13882.6895},{"date":"2020-10-22","close":13639.9854},{"date":"2020-10-23","close":12960.4131},{"date":"2020-10-26","close":12086.6777},{"date":"2020-10-27","close":12086.6777},{"date":"2020-10-28","close":12911.873},{"date":"2020-10-29","close":12960.4131},{"date":"2020-10-30","close":12814.791},{"date":"2020-11-02","close":12620.625},{"date":"2020-11-03","close":13154.5771},{"date":"2020-11-04","close":13445.8213},{"date":"2020-11-05","close":13591.4443},{"date":"2020-11-06","close":13542.9053},{"date":"2020-11-09","close":13688.5264},{"date":"2020-11-10","close":12960.4131},{"date":"2020-11-11","close":12766.25},{"date":"2020-11-12","close":13203.1172},{"date":"2020-11-13","close":13154.5771},{"date":"2020-11-16","close":12475.0049},{"date":"2020-11-17","close":12135.2178},{"date":"2020-11-18","close":12377.9229},{"date":"2020-11-19","close":12717.709},{"date":"2020-11-20","close":12669.166},{"date":"2020-11-23","close":12523.5449},{"date":"2020-11-24","close":12717.709},{"date":"2020-11-25","close":12377.9229},{"date":"2020-11-26","close":12572.0859},{"date":"2020-11-27","close":12523.5449},{"date":"2020-11-30","close":12523.5449},{"date":"2020-12-01","close":12523.5449},{"date":"2020-12-02","close":12717.709},{"date":"2020-12-03","close":12572.0859},{"date":"2020-12-04","close":12280.8418},{"date":"2020-12-07","close":12523.5449},{"date":"2020-12-08","close":12280.8418},{"date":"2020-12-09","close":12280.8418},{"date":"2020-12-10","close":12280.8418},{"date":"2020-12-11","close":12377.9229},{"date":"2020-12-14","close":12475.0049},{"date":"2020-12-15","close":12232.2998},{"date":"2020-12-16","close":12377.9229},{"date":"2020-12-17","close":12329.3818},{"date":"2020-12-18","close":12426.4639},{"date":"2020-12-21","close":12766.25},{"date":"2020-12-22","close":12377.9229},{"date":"2020-12-23","close":12329.3818},{"date":"2020-12-24","close":12329.3818},{"date":"2020-12-28","close":12280.8418},{"date":"2020-12-29","close":12632.001},{"date":"2020-12-30","close":12827.0898},{"date":"2021-01-04","close":12875.8613},{"date":"2021-01-05","close":12827.0898},{"date":"2021-01-06","close":12973.4062},{"date":"2021-01-07","close":13509.8994},{"date":"2021-01-08","close":13509.8994},{"date":"2021-01-11","close":12973.4062},{"date":"2021-01-12","close":13070.9502},{"date":"2021-01-13","close":13217.2666},{"date":"2021-01-14","close":13168.4951},{"date":"2021-01-15","close":13022.1787},{"date":"2021-01-18","close":12973.4062},{"date":"2021-01-19","close":13168.4951},{"date":"2021-01-20","close":13753.7617},{"date":"2021-01-21","close":13753.7617},{"date":"2021-01-22","close":13656.2168},{"date":"2021-01-25","close":13704.9893},{"date":"2021-01-26","close":13802.5332},{"date":"2021-01-27","close":13802.5332},{"date":"2021-01-28","close":13509.8994},{"date":"2021-01-29","close":13119.7227},{"date":"2021-02-01","close":13363.583},{"date":"2021-02-02","close":13266.0391},{"date":"2021-02-03","close":13704.9893},{"date":"2021-02-04","close":15265.7002},{"date":"2021-02-05","close":15265.7002},{"date":"2021-02-08","close":15265.7002},{"date":"2021-02-09","close":15021.8389},{"date":"2021-02-10","close":15363.2441},{"date":"2021-02-15","close":15655.877},{"date":"2021-02-16","close":15704.6494},{"date":"2021-02-17","close":15948.5107},{"date":"2021-02-18","close":15948.5107},{"date":"2021-02-19","close":15314.4727},{"date":"2021-02-22","close":14729.2051},{"date":"2021-02-23","close":14534.1172},{"date":"2021-02-24","close":13948.8506},{"date":"2021-02-25","close":14631.6611},{"date":"2021-02-26","close":14143.9385},{"date":"2021-03-02","close":14582.8887},{"date":"2021-03-03","close":14875.5215},{"date":"2021-03-04","close":14680.4336},{"date":"2021-03-05","close":14631.6611},{"date":"2021-03-08","close":14046.3945},{"date":"2021-03-09","close":14046.3945},{"date":"2021-03-10","close":13900.0781},{"date":"2021-03-11","close":14290.2549},{"date":"2021-03-12","close":14729.2051},{"date":"2021-03-15","close":14729.2051},{"date":"2021-03-16","close":15070.6104},{"date":"2021-03-17","close":14973.0664},{"date":"2021-03-18","close":15168.1553},{"date":"2021-03-19","close":15168.1553},{"date":"2021-03-22","close":14875.5215},{"date":"2021-03-23","close":14485.3457},{"date":"2021-03-24","close":14924.2939},{"date":"2021-03-25","close":14777.9775},{"date":"2021-03-26","close":15412.0166},{"date":"2021-03-29","close":15070.6104},{"date":"2021-03-30","close":15265.7002},{"date":"2021-03-31","close":15168.1553},{"date":"2021-04-01","close":15070.6104},{"date":"2021-04-02","close":15168.1553},{"date":"2021-04-05","close":14924.2939},{"date":"2021-04-06","close":14924.2939},{"date":"2021-04-07","close":15021.8389},{"date":"2021-04-08","close":15265.7002},{"date":"2021-04-09","close":15558.334},{"date":"2021-04-12","close":15460.7891},{"date":"2021-04-13","close":15558.334},{"date":"2021-04-14","close":15460.7891},{"date":"2021-04-15","close":15363.2441},{"date":"2021-04-16","close":15119.3828},{"date":"2021-04-19","close":15021.8389},{"date":"2021-04-20","close":14973.0664},{"date":"2021-04-21","close":14875.5215},{"date":"2021-04-22","close":14875.5215},{"date":"2021-04-23","close":15021.8389},{"date":"2021-04-26","close":14973.0664},{"date":"2021-04-27","close":14729.2051},{"date":"2021-04-28","close":14387.7998},{"date":"2021-04-29","close":14387.7998},{"date":"2021-04-30","close":14534.1172},{"date":"2021-05-03","close":14534.1172},{"date":"2021-05-04","close":14241.4834},{"date":"2021-05-06","close":14631.6611},{"date":"2021-05-07","close":14485.3457},{"date":"2021-05-10","close":14485.3457},{"date":"2021-05-11","close":14339.0273},{"date":"2021-05-12","close":14241.4834},{"date":"2021-05-13","close":13997.6221},{"date":"2021-05-14","close":14192.7109},{"date":"2021-05-17","close":13948.8506},{"date":"2021-05-18","close":14095.167},{"date":"2021-05-20","close":14241.4834},{"date":"2021-05-21","close":14241.4834},{"date":"2021-05-24","close":14192.7109},{"date":"2021-05-25","close":14436.5723},{"date":"2021-05-26","close":14436.5723},{"date":"2021-05-27","close":14290.2549},{"date":"2021-05-28","close":14534.1172},{"date":"2021-05-31","close":14485.3457},{"date":"2021-06-01","close":14339.0273},{"date":"2021-06-02","close":14436.5723},{"date":"2021-06-03","close":14387.7998},{"date":"2021-06-04","close":14387.7998},{"date":"2021-06-07","close":14143.9385},{"date":"2021-06-08","close":14192.7109},{"date":"2021-06-09","close":14241.4834},{"date":"2021-06-10","close":14192.7109},{"date":"2021-06-11","close":14143.9385},{"date":"2021-06-14","close":14339.0273},{"date":"2021-06-15","close":14339.0273},{"date":"2021-06-16","close":18630.9824},{"date":"2021-06-17","close":19118.7051},{"date":"2021-06-18","close":19216.25},{"date":"2021-06-21","close":17411.6758},{"date":"2021-06-22","close":17119.043},{"date":"2021-06-23","close":17070.2715},{"date":"2021-06-24","close":17119.043},{"date":"2021-06-25","close":17265.3594},{"date":"2021-06-28","close":17411.6758},{"date":"2021-06-29","close":16436.2305},{"date":"2021-06-30","close":16485.0059},{"date":"2021-07-01","close":16387.459},{"date":"2021-07-02","close":15607.1055},{"date":"2021-07-05","close":16094.8291},{"date":"2021-07-06","close":15802.1934},{"date":"2021-07-07","close":16143.5996},{"date":"2021-07-08","close":15753.4219},{"date":"2021-07-09","close":15607.1055},{"date":"2021-07-12","close":15850.9658},{"date":"2021-07-13","close":15850.9658},{"date":"2021-07-14","close":15753.4219},{"date":"2021-07-15","close":15607.1055},{"date":"2021-07-16","close":15412.0166},{"date":"2021-07-19","close":15607.1055},{"date":"2021-07-20","close":15363.2441},{"date":"2021-07-21","close":15412.0166},{"date":"2021-07-22","close":15558.334},{"date":"2021-07-23","close":15899.7383},{"date":"2021-07-26","close":16338.6885},{"date":"2021-07-27","close":15899.7383},{"date":"2021-07-28","close":15558.334},{"date":"2021-07-29","close":15850.9658},{"date":"2021-07-30","close":15607.1055},{"date":"2021-08-02","close":15509.5605},{"date":"2021-08-03","close":15509.5605},{"date":"2021-08-04","close":15802.1934},{"date":"2021-08-05","close":16094.8291},{"date":"2021-08-06","close":15948.5107},{"date":"2021-08-09","close":15899.7383},{"date":"2021-08-10","close":15558.334},{"date":"2021-08-11","close":15265.7002},{"date":"2021-08-12","close":14534.1172},{"date":"2021-08-13","close":14729.2051},{"date":"2021-08-17","close":14143.9385},{"date":"2021-08-18","close":14485.3457},{"date":"2021-08-19","close":13656.2168},{"date":"2021-08-20","close":13070.9502},{"date":"2021-08-23","close":13217.2666},{"date":"2021-08-24","close":13607.4453},{"date":"2021-08-25","close":13607.4453},{"date":"2021-08-26","close":13509.8994},{"date":"2021-08-27","close":13509.8994},{"date":"2021-08-30","close":13461.1279},{"date":"2021-08-31","close":13461.1279},{"date":"2021-09-01","close":13802.5332},{"date":"2021-09-02","close":13607.4453},{"date":"2021-09-03","close":13509.8994},{"date":"2021-09-06","close":13266.0391},{"date":"2021-09-07","close":13217.2666},{"date":"2021-09-08","close":13022.1787},{"date":"2021-09-09","close":13217.2666},{"date":"2021-09-10","close":13070.9502},{"date":"2021-09-13","close":12827.0898},{"date":"2021-09-14","close":13168.4951},{"date":"2021-09-15","close":13070.9502},{"date":"2021-09-16","close":12973.4062},{"date":"2021-09-17","close":13070.9502},{"date":"2021-09-23","close":13314.8115},{"date":"2021-09-24","close":13119.7227},{"date":"2021-09-27","close":13022.1787},{"date":"2021-09-28","close":12680.7725},{"date":"2021-09-29","close":12436.9121},{"date":"2021-09-30","close":12534.4561},{"date":"2021-10-01","close":12193.0518},{"date":"2021-10-05","close":11607.7852},{"date":"2021-10-06","close":11266.3799},{"date":"2021-10-07","close":11705.3291},{"date":"2021-10-08","close":11900.418},{"date":"2021-10-12","close":11412.6963},{"date":"2021-10-13","close":11705.3291},{"date":"2021-10-14","close":11851.6455},{"date":"2021-10-15","close":11997.9629},{"date":"2021-10-18","close":12241.8242},{"date":"2021-10-19","close":12436.9121},{"date":"2021-10-20","close":12729.5439},{"date":"2021-10-21","close":12729.5439},{"date":"2021-10-22","close":12924.6338},{"date":"2021-10-25","close":12778.3174},{"date":"2021-10-26","close":12729.5439},{"date":"2021-10-27","close":12680.7725},{"date":"2021-10-28","close":12436.9121},{"date":"2021-10-29","close":12436.9121},{"date":"2021-11-01","close":12534.4561},{"date":"2021-11-02","close":12632.0},{"date":"2021-11-03","close":12680.7725},{"date":"2021-11-04","close":12388.1406},{"date":"2021-11-05","close":12729.5439},{"date":"2021-11-08","close":13217.2666},{"date":"2021-11-09","close":13363.583},{"date":"2021-11-10","close":13656.2168},{"date":"2021-11-11","close":13461.1279},{"date":"2021-11-12","close":13217.2666},{"date":"2021-11-15","close":13314.8115},{"date":"2021-11-16","close":13656.2168},{"date":"2021-11-17","close":14339.0273},{"date":"2021-11-18","close":13851.3057},{"date":"2021-11-19","close":13900.0781},{"date":"2021-11-22","close":13607.4453},{"date":"2021-11-23","close":13363.583},{"date":"2021-11-24","close":13412.3555},{"date":"2021-11-25","close":13461.1279},{"date":"2021-11-26","close":12973.4062},{"date":"2021-11-29","close":12485.6846},{"date":"2021-11-30","close":11607.7852},{"date":"2021-12-01","close":12241.8242},{"date":"2021-12-02","close":12583.2275},{"date":"2021-12-03","close":12583.2275},{"date":"2021-12-06","close":13461.1279},{"date":"2021-12-07","close":13168.4951},{"date":"2021-12-08","close":13217.2666},{"date":"2021-12-09","close":13119.7227},{"date":"2021-12-10","close":12973.4062},{"date":"2021-12-13","close":13461.1279},{"date":"2021-12-14","close":13217.2666},{"date":"2021-12-15","close":13022.1787},{"date":"2021-12-16","close":13266.0391},{"date":"2021-12-17","close":13461.1279},{"date":"2021-12-20","close":13363.583},{"date":"2021-12-21","close":13851.3057},{"date":"2021-12-22","close":13607.4453},{"date":"2021-12-23","close":13363.583},{"date":"2021-12-24","close":13314.8115},{"date":"2021-12-27","close":13217.2666},{"date":"2021-12-28","close":13217.2666},{"date":"2021-12-29","close":13383.9541},{"date":"2021-12-30","close":13236.8779},{"date":"2022-01-03","close":13350.0},{"date":"2022-01-04","close":13285.9023},{"date":"2022-01-05","close":12991.75},{"date":"2022-01-06","close":12648.5713},{"date":"2022-01-07","close":12942.7246},{"date":"2022-01-10","close":12795.6475},{"date":"2022-01-11","close":12599.5469},{"date":"2022-01-12","close":12795.6475},{"date":"2022-01-13","close":12697.5967},{"date":"2022-01-14","close":12599.5469},{"date":"2022-01-17","close":12403.4453},{"date":"2022-01-18","close":12452.4697},{"date":"2022-01-19","close":12354.4189},{"date":"2022-01-20","close":12354.4189},{"date":"2022-01-21","close":12305.3936},{"date":"2022-01-24","close":11864.1641},{"date":"2022-01-25","close":11226.834},{"date":"2022-01-26","close":11226.834},{"date":"2022-01-27","close":10834.6289},{"date":"2022-01-28","close":11275.8594},{"date":"2022-02-03","close":11619.0361},{"date":"2022-02-04","close":11815.1387},{"date":"2022-02-07","close":11717.0879},{"date":"2022-02-08","close":11717.0879},{"date":"2022-02-09","close":11717.0879},{"date":"2022-02-10","close":11864.1641},{"date":"2022-02-11","close":11766.1133},{"date":"2022-02-14","close":11373.9102},{"date":"2022-02-15","close":11128.7812},{"date":"2022-02-16","close":11520.9863},{"date":"2022-02-17","close":11471.96},{"date":"2022-02-18","close":11913.1895},{"date":"2022-02-21","close":11913.1895},{"date":"2022-02-22","close":11913.1895},{"date":"2022-02-23","close":11913.1895},{"date":"2022-02-24","close":11962.2148},{"date":"2022-02-25","close":12207.3428},{"date":"2022-02-28","close":12207.3428},{"date":"2022-03-02","close":12109.292},{"date":"2022-03-03","close":12354.4189},{"date":"2022-03-04","close":12305.3936},{"date":"2022-03-07","close":12305.3936},{"date":"2022-03-08","close":12011.2412},{"date":"2022-03-10","close":12011.2412},{"date":"2022-03-11","close":12942.7246},{"date":"2022-03-14","close":13089.8018},{"date":"2022-03-15","close":13089.8018},{"date":"2022-03-16","close":13285.9023},{"date":"2022-03-17","close":13285.9023},{"date":"2022-03-18","close":12991.75},{"date":"2022-03-21","close":12991.75},{"date":"2022-03-22","close":12893.7002},{"date":"2022-03-23","close":13089.8018},{"date":"2022-03-24","close":12991.75},{"date":"2022-03-25","close":12991.75},{"date":"2022-03-28","close":12991.75},{"date":"2022-03-29","close":12893.7002},{"date":"2022-03-30","close":12942.7246},{"date":"2022-03-31","close":12991.75},{"date":"2022-04-01","close":13187.8525},{"date":"2022-04-04","close":13236.8779},{"date":"2022-04-05","close":13972.2598},{"date":"2022-04-06","close":13874.209},{"date":"2022-04-07","close":13874.209},{"date":"2022-04-08","close":14021.2852},{"date":"2022-04-11","close":14217.3867},{"date":"2022-04-12","close":14021.2852},{"date":"2022-04-13","close":14070.3105},{"date":"2022-04-14","close":14168.3613},{"date":"2022-04-15","close":14364.4629},{"date":"2022-04-18","close":14217.3867},{"date":"2022-04-19","close":14217.3867},{"date":"2022-04-20","close":14119.3359},{"date":"2022-04-21","close":14119.3359},{"date":"2022-04-22","close":13923.2334},{"date":"2022-04-25","close":13383.9541},{"date":"2022-04-26","close":13923.2334},{"date":"2022-04-27","close":13678.1074},{"date":"2022-04-28","close":13629.0801},{"date":"2022-04-29","close":13678.1074},{"date":"2022-05-02","close":13629.0801},{"date":"2022-05-03","close":13629.0801},{"date":"2022-05-04","close":13580.0557},{"date":"2022-05-06","close":13923.2334},{"date":"2022-05-09","close":13800.0},{"date":"2022-05-10","close":13334.9287},{"date":"2022-05-11","close":13236.8779},{"date":"2022-05-12","close":12746.623},{"date":"2022-05-13","close":12942.7246},{"date":"2022-05-16","close":12795.6475},{"date":"2022-05-17","close":12991.75},{"date":"2022-05-18","close":12942.7246},{"date":"2022-05-19","close":12746.623},{"date":"2022-05-20","close":12746.623},{"date":"2022-05-23","close":12599.5469},{"date":"2022-05-24","close":12305.3936},{"date":"2022-05-25","close":12305.3936},{"date":"2022-05-26","close":12305.3936},{"date":"2022-05-27","close":12550.5205},{"date":"2022-05-30","close":12844.6738},{"date":"2022-05-31","close":12844.6738},{"date":"2022-06-02","close":12893.7002},{"date":"2022-06-03","close":12942.7246},{"date":"2022-06-07","close":12746.623},{"date":"2022-06-08","close":12697.5967},{"date":"2022-06-09","close":12697.5967},{"date":"2022-06-10","close":12599.5469},{"date":"2022-06-13","close":11962.2148},{"date":"2022-06-14","close":11766.1133},{"date":"2022-06-15","close":11275.8594},{"date":"2022-06-16","close":11422.9355},{"date":"2022-06-17","close":11471.96},{"date":"2022-06-20","close":11030.7314},{"date":"2022-06-21","close":11275.8594},{"date":"2022-06-22","close":10834.6289},{"date":"2022-06-23","close":10197.2979},{"date":"2022-06-24","close":10785.6045},{"date":"2022-06-27","close":11128.7812},{"date":"2022-06-28","close":11275.8594},{"date":"2022-06-29","close":11422.9355},{"date":"2022-06-30","close":10834.6289},{"date":"2022-07-01","close":10540.4766},{"date":"2022-07-04","close":10246.3242},{"date":"2022-07-05","close":10589.5029},{"date":"2022-07-06","close":10589.5029},{"date":"2022-07-07","close":10834.6289},{"date":"2022-07-08","close":10883.6553},{"date":"2022-07-11","close":11226.834},{"date":"2022-07-12","close":10883.6553},{"date":"2022-07-13","close":11079.7568},{"date":"2022-07-14","close":11079.7568},{"date":"2022-07-15","close":11128.7812},{"date":"2022-07-18","close":11177.8086},{"date":"2022-07-19","close":11275.8594},{"date":"2022-07-20","close":11275.8594},{"date":"2022-07-21","close":11275.8594},{"date":"2022-07-22","close":11324.8848},{"date":"2022-07-25","close":11373.9102},{"date":"2022-07-26","close":11226.834},{"date":"2022-07-27","close":11373.9102},{"date":"2022-07-28","close":11422.9355},{"date":"2022-07-29","close":11570.0117},{"date":"2022-08-01","close":11520.9863},{"date":"2022-08-02","close":11471.96},{"date":"2022-08-03","close":11668.0625},{"date":"2022-08-04","close":11766.1133},{"date":"2022-08-05","close":11815.1387},{"date":"2022-08-08","close":12011.2412},{"date":"2022-08-09","close":12011.2412},{"date":"2022-08-10","close":11913.1895},{"date":"2022-08-11","close":12011.2412},{"date":"2022-08-12","close":11962.2148},{"date":"2022-08-16","close":11962.2148},{"date":"2022-08-17","close":11766.1133},{"date":"2022-08-18","close":11766.1133},{"date":"2022-08-19","close":11619.0361},{"date":"2022-08-22","close":11570.0117},{"date":"2022-08-23","close":11275.8594},{"date":"2022-08-24","close":11373.9102},{"date":"2022-08-25","close":11520.9863},{"date":"2022-08-26","close":11520.9863},{"date":"2022-08-29","close":11079.7568},{"date":"2022-08-30","close":11422.9355},{"date":"2022-08-31","close":11717.0879},{"date":"2022-09-01","close":11373.9102},{"date":"2022-09-02","close":11275.8594},{"date":"2022-09-05","close":11226.834},{"date":"2022-09-06","close":11324.8848},{"date":"2022-09-07","close":11030.7314},{"date":"2022-09-08","close":11275.8594},{"date":"2022-09-13","close":11471.96},{"date":"2022-09-14","close":11079.7568},{"date":"2022-09-15","close":10981.7051},{"date":"2022-09-16","close":10932.6807},{"date":"2022-09-19","close":10736.5791},{"date":"2022-09-20","close":10785.6045},{"date":"2022-09-21","close":10687.5527},{"date":"2022-09-22","close":10442.4268},{"date":"2022-09-23","close":10393.4004},{"date":"2022-09-26","close":10001.1963},{"date":"2022-09-27","close":10050.2217},{"date":"2022-09-28","close":9726.6533},{"date":"2022-09-29","close":9795.2891},{"date":"2022-09-30","close":9510.9414},{"date":"2022-10-04","close":9795.2891},{"date":"2022-10-05","close":9795.2891},{"date":"2022-10-06","close":9854.1201},{"date":"2022-10-07","close":9726.6533},{"date":"2022-10-11","close":9432.5},{"date":"2022-10-12","close":9403.0859},{"date":"2022-10-13","close":9177.5674},{"date":"2022-10-14","close":9344.2539},{"date":"2022-10-17","close":9461.916},{"date":"2022-10-18","close":9638.4072},{"date":"2022-10-19","close":9903.1455},{"date":"2022-10-20","close":9854.1201},{"date":"2022-10-21","close":9707.0439},{"date":"2022-10-24","close":9677.6279},{"date":"2022-10-25","close":9952.1719},{"date":"2022-10-26","close":9795.2891},{"date":"2022-10-27","close":9854.1201},{"date":"2022-10-28","close":9903.1455},{"date":"2022-10-31","close":10001.1963},{"date":"2022-11-01","close":10099.248},{"date":"2022-11-02","close":10001.1963},{"date":"2022-11-03","close":10001.1963},{"date":"2022-11-04","close":9952.1719},{"date":"2022-11-07","close":10050.2217},{"date":"2022-11-08","close":10099.248},{"date":"2022-11-09","close":10148.2725},{"date":"2022-11-10","close":9952.1719},{"date":"2022-11-11","close":10197.2979},{"date":"2022-11-14","close":10246.3242},{"date":"2022-11-15","close":10393.4004},{"date":"2022-11-16","close":10491.4512},{"date":"2022-11-17","close":10491.4512},{"date":"2022-11-18","close":10295.3486},{"date":"2022-11-21","close":10295.3486},{"date":"2022-11-22","close":10344.374},{"date":"2022-11-23","close":10540.4766},{"date":"2022-11-24","close":10785.6045},{"date":"2022-11-25","close":10785.6045},{"date":"2022-11-28","close":10295.3486},{"date":"2022-11-29","close":10491.4512},{"date":"2022-11-30","close":10540.4766},{"date":"2022-12-01","close":10540.4766},{"date":"2022-12-02","close":10589.5029},{"date":"2022-12-05","close":10736.5791},{"date":"2022-12-06","close":10393.4004},{"date":"2022-12-07","close":10491.4512},{"date":"2022-12-08","close":10393.4004},{"date":"2022-12-09","close":10491.4512},{"date":"2022-12-12","close":10736.5791},{"date":"2022-12-13","close":10589.5029},{"date":"2022-12-14","close":10687.5527},{"date":"2022-12-15","close":10589.5029},{"date":"2022-12-16","close":10393.4004},{"date":"2022-12-19","close":10785.6045},{"date":"2022-12-20","close":10638.5273},{"date":"2022-12-21","close":10491.4512},{"date":"2022-12-22","close":10491.4512},{"date":"2022-12-23","close":10001.1963},{"date":"2022-12-26","close":10001.1963},{"date":"2022-12-27","close":10197.2979},{"date":"2022-12-28","close":10019.6113},{"date":"2022-12-29","close":10019.6113},{"date":"2023-01-02","close":9920.8965},{"date":"2023-01-03","close":10068.9688},{"date":"2023-01-04","close":10167.6846},{"date":"2023-01-05","close":10315.7578},{"date":"2023-01-06","close":10463.8301},{"date":"2023-01-09","close":10611.9033},{"date":"2023-01-10","close":10611.9033},{"date":"2023-01-11","close":10710.6191},{"date":"2023-01-12","close":10759.9766},{"date":"2023-01-13","close":11006.7646},{"date":"2023-01-16","close":10957.4072},{"date":"2023-01-17","close":11006.7646},{"date":"2023-01-18","close":11154.8379},{"date":"2023-01-19","close":11352.2686},{"date":"2023-01-20","close":11253.5527},{"date":"2023-01-25","close":11599.0566},{"date":"2023-01-26","close":11668.1572},{"date":"2023-01-27","close":11885.3311},{"date":"2023-01-30","close":12082.7617},{"date":"2023-01-31","close":12398.6514},{"date":"2023-02-01","close":12250.5781},{"date":"2023-02-02","close":12299.9355},{"date":"2023-02-03","close":12161.7344},{"date":"2023-02-06","close":12141.9912},{"date":"2023-02-07","close":12438.1377},{"date":"2023-02-08","close":12339.4219},{"date":"2023-02-09","close":12339.4219},{"date":"2023-02-10","close":12734.2832},{"date":"2023-02-13","close":12517.1104},{"date":"2023-02-14","close":12290.0645},{"date":"2023-02-15","close":12783.6406},{"date":"2023-02-16","close":12832.999},{"date":"2023-02-17","close":13366.0625},{"date":"2023-02-20","close":13375.9346},{"date":"2023-02-21","close":13079.7871},{"date":"2023-02-22","close":12734.2832},{"date":"2023-02-23","close":12902.0996},{"date":"2023-02-24","close":13227.8604},{"date":"2023-02-27","close":12635.5684},{"date":"2023-02-28","close":13158.7607},{"date":"2023-03-02","close":13524.0068},{"date":"2023-03-03","close":13632.5928},{"date":"2023-03-06","close":13484.5195},{"date":"2023-03-07","close":13119.2744},{"date":"2023-03-08","close":12823.1279},{"date":"2023-03-09","close":13227.8604},{"date":"2023-03-10","close":12862.6143},{"date":"2023-03-13","close":12635.5684},{"date":"2023-03-14","close":12013.6611},{"date":"2023-03-15","close":12280.1924},{"date":"2023-03-16","close":12240.707},{"date":"2023-03-17","close":12438.1377},{"date":"2023-03-20","close":12438.1377},{"date":"2023-03-21","close":12161.7344},{"date":"2023-03-22","close":12141.9912},{"date":"2023-03-23","close":11865.5879},{"date":"2023-03-24","close":12260.4502},{"date":"2023-03-27","close":12280.1924},{"date":"2023-03-28","close":12369.0371},{"date":"2023-03-29","close":12290.0645},{"date":"2023-03-30","close":12675.0547},{"date":"2023-03-31","close":12299.9355},{"date":"2023-04-03","close":12428.2656},{"date":"2023-04-04","close":12299.9355},{"date":"2023-04-05","close":12428.2656},{"date":"2023-04-06","close":12053.1475},{"date":"2023-04-07","close":11796.4873},{"date":"2023-04-10","close":11539.8281},{"date":"2023-04-11","close":11747.1299},{"date":"2023-04-12","close":11687.9004},{"date":"2023-04-13","close":11776.7451},{"date":"2023-04-14","close":11648.415},{"date":"2023-04-17","close":11757.001},{"date":"2023-04-18","close":11687.9004},{"date":"2023-04-19","close":11905.0742},{"date":"2023-04-20","close":11737.2588},{"date":"2023-04-21","close":11480.5986},{"date":"2023-04-24","close":11421.3691},{"date":"2023-04-25","close":11263.4248},{"date":"2023-04-26","close":11154.8379},{"date":"2023-04-27","close":11204.1953},{"date":"2023-04-28","close":11520.085},{"date":"2023-05-02","close":11520.085},{"date":"2023-05-03","close":11628.6719},{"date":"2023-05-04","close":11480.5986},{"date":"2023-05-08","close":11589.1855},{"date":"2023-05-09","close":11470.7266},{"date":"2023-05-10","close":11470.7266},{"date":"2023-05-11","close":11510.2129},{"date":"2023-05-12","close":11470.7266},{"date":"2023-05-15","close":11293.0391},{"date":"2023-05-16","close":11243.6816},{"date":"2023-05-17","close":11520.085},{"date":"2023-05-18","close":11697.7725},{"date":"2023-05-19","close":11608.9287},{"date":"2023-05-22","close":11184.4521},{"date":"2023-05-23","close":11332.5254},{"date":"2023-05-24","close":11302.9111},{"date":"2023-05-25","close":11154.8379},{"date":"2023-05-26","close":11085.7373},{"date":"2023-05-30","close":11243.6816},{"date":"2023-05-31","close":11352.2686},{"date":"2023-06-01","close":12151.8633},{"date":"2023-06-02","close":12319.6797},{"date":"2023-06-05","close":12507.2383},{"date":"2023-06-07","close":12467.7529},{"date":"2023-06-08","close":12122.249},{"date":"2023-06-09","close":12161.7344},{"date":"2023-06-12","close":12072.8916},{"date":"2023-06-13","close":12250.5781},{"date":"2023-06-14","close":11984.0469},{"date":"2023-06-15","close":12161.7344},{"date":"2023-06-16","close":12507.2383},{"date":"2023-06-19","close":12556.5957},{"date":"2023-06-20","close":12428.2656},{"date":"2023-06-21","close":12645.4395},{"date":"2023-06-22","close":12408.5225},{"date":"2023-06-23","close":12665.1836},{"date":"2023-06-26","close":12655.3115},{"date":"2023-06-27","close":12823.1279},{"date":"2023-06-28","close":12605.9531},{"date":"2023-06-29","close":12507.2383},{"date":"2023-06-30","close":12260.4502},{"date":"2023-07-03","close":12299.9355},{"date":"2023-07-04","close":12122.249},{"date":"2023-07-05","close":12053.1475},{"date":"2023-07-06","close":12122.249},{"date":"2023-07-07","close":11934.6895},{"date":"2023-07-10","close":11816.2305},{"date":"2023-07-11","close":11875.4609},{"date":"2023-07-12","close":12063.0186},{"date":"2023-07-13","close":12319.6797},{"date":"2023-07-14","close":12813.2568},{"date":"2023-07-17","close":12971.2012},{"date":"2023-07-18","close":12823.1279},{"date":"2023-07-19","close":12981.0713},{"date":"2023-07-20","close":12665.1836},{"date":"2023-07-21","close":12487.4951},{"date":"2023-07-24","close":12339.4219},{"date":"2023-07-25","close":12023.5342},{"date":"2023-07-26","close":11569.4424},{"date":"2023-07-27","close":11747.1299},{"date":"2023-07-28","close":11914.9463},{"date":"2023-07-31","close":11914.9463},{"date":"2023-08-01","close":12191.3486},{"date":"2023-08-02","close":11885.3311},{"date":"2023-08-03","close":11796.4873},{"date":"2023-08-04","close":11974.1758},{"date":"2023-08-07","close":13148.8877},{"date":"2023-08-08","close":12981.0713},{"date":"2023-08-09","close":12754.0264},{"date":"2023-08-10","close":12862.6143},{"date":"2023-08-11","close":12911.9717},{"date":"2023-08-14","close":12951.457},{"date":"2023-08-16","close":12013.6611},{"date":"2023-08-17","close":11786.6162},{"date":"2023-08-18","close":11500.3418},{"date":"2023-08-21","close":11372.0117},{"date":"2023-08-22","close":11490.4697},{"date":"2023-08-23","close":12023.5342},{"date":"2023-08-24","close":13060.0449},{"date":"2023-08-25","close":12773.7705},{"date":"2023-08-28","close":12931.7139},{"date":"2023-08-29","close":13672.0801},{"date":"2023-08-30","close":13790.5381},{"date":"2023-08-31","close":14155.7852},{"date":"2023-09-01","close":14106.4277},{"date":"2023-09-04","close":13593.1074},{"date":"2023-09-05","close":13514.1357},{"date":"2023-09-06","close":13622.7227},{"date":"2023-09-07","close":13543.75},{"date":"2023-09-08","close":13543.75},{"date":"2023-09-11","close":14116.2988},{"date":"2023-09-12","close":14047.1982},{"date":"2023-09-13","close":13751.0527},{"date":"2023-09-14","close":14313.7295},{"date":"2023-09-15","close":14057.0703},{"date":"2023-09-18","close":14027.4551},{"date":"2023-09-19","close":14353.2158},{"date":"2023-09-20","close":14323.6016},{"date":"2023-09-21","close":13820.1533},{"date":"2023-09-22","close":13820.1533},{"date":"2023-09-25","close":13662.209},{"date":"2023-09-26","close":13504.2637},{"date":"2023-09-27","close":14215.0146},{"date":"2023-10-04","close":14313.7295},{"date":"2023-10-05","close":15429.2129},{"date":"2023-10-06","close":15597.0293},{"date":"2023-10-10","close":14550.6465},{"date":"2023-10-11","close":14530.9033},{"date":"2023-10-12","close":14787.5635},{"date":"2023-10-13","close":14807.3066},{"date":"2023-10-16","close":14994.8662},{"date":"2023-10-17","close":15340.3691},{"date":"2023-10-18","close":14906.0215},{"date":"2023-10-19","close":14412.4453},{"date":"2023-10-20","close":15054.0947},{"date":"2023-10-23","close":15073.8389},{"date":"2023-10-24","close":15162.6816},{"date":"2023-10-25","close":15212.0391},{"date":"2023-10-26","close":14678.9766},{"date":"2023-10-27","close":14412.4453},{"date":"2023-10-30","close":14254.501},{"date":"2023-10-31","close":14363.0879},{"date":"2023-11-01","close":14491.418},{"date":"2023-11-02","close":14807.3066},{"date":"2023-11-03","close":14975.124},{"date":"2023-11-06","close":14619.7471},{"date":"2023-11-07","close":14619.7471},{"date":"2023-11-08","close":15271.2695},{"date":"2023-11-09","close":15004.7373},{"date":"2023-11-10","close":14609.876},{"date":"2023-11-13","close":13524.0068},{"date":"2023-11-14","close":13435.1621},{"date":"2023-11-15","close":13908.9971},{"date":"2023-11-16","close":13958.3545},{"date":"2023-11-17","close":13741.1807},{"date":"2023-11-20","close":13849.7676},{"date":"2023-11-21","close":13741.1807},{"date":"2023-11-22","close":13612.8506},{"date":"2023-11-23","close":14155.7852},{"date":"2023-11-24","close":13681.9502},{"date":"2023-11-27","close":13602.9795},{"date":"2023-11-28","close":13435.1621},{"date":"2023-11-29","close":13563.4932},{"date":"2023-11-30","close":13908.9971},{"date":"2023-12-01","close":14757.9492},{"date":"2023-12-04","close":14876.4082},{"date":"2023-12-05","close":15113.3242},{"date":"2023-12-06","close":15142.9385},{"date":"2023-12-07","close":15310.7549},{"date":"2023-12-08","close":16070.8643},{"date":"2023-12-11","close":16969.1738},{"date":"2023-12-12","close":17235.7051},{"date":"2023-12-13","close":16584.1836},{"date":"2023-12-14","close":16475.5977},{"date":"2023-12-15","close":17077.7598},{"date":"2023-12-18","close":17452.8789},{"date":"2023-12-19","close":16663.1543},{"date":"2023-12-20","close":16149.8359},{"date":"2023-12-21","close":16060.9922},{"date":"2023-12-22","close":15982.0195},{"date":"2023-12-26","close":16238.6787},{"date":"2023-12-27","close":16357.7168},{"date":"2023-12-28","close":16595.793},{"date":"2024-01-02","close":16764.4277},{"date":"2024-01-03","close":16714.8281},{"date":"2024-01-04","close":17062.0215},{"date":"2024-01-05","close":16952.9043},{"date":"2024-01-08","close":17706.8066},{"date":"2024-01-09","close":17895.2832},{"date":"2024-01-10","close":17944.8828},{"date":"2024-01-11","close":17905.2012},{"date":"2024-01-12","close":17776.2441},{"date":"2024-01-15","close":17558.0098},{"date":"2024-01-16","close":17855.6035},{"date":"2024-01-17","close":17498.4922},{"date":"2024-01-18","close":17865.5234},{"date":"2024-01-19","close":18153.1973},{"date":"2024-01-22","close":18986.457},{"date":"2024-01-23","close":18768.2227},{"date":"2024-01-24","close":18996.377},{"date":"2024-01-25","close":18540.0684},{"date":"2024-01-26","close":18421.0312},{"date":"2024-01-29","close":17806.0059},{"date":"2024-01-30","close":17111.6191},{"date":"2024-01-31","close":17131.4609},{"date":"2024-02-01","close":17111.6191},{"date":"2024-02-02","close":17290.1758},{"date":"2024-02-05","close":17032.2617},{"date":"2024-02-06","close":17052.0996},{"date":"2024-02-07","close":16754.5078},{"date":"2024-02-08","close":16724.748},{"date":"2024-02-13","close":17151.2988},{"date":"2024-02-14","close":17310.0156},{"date":"2024-02-15","close":17002.5039},{"date":"2024-02-16","close":16804.1074},{"date":"2024-02-19","close":16962.8223},{"date":"2024-02-20","close":17349.6953},{"date":"2024-02-21","close":17399.2949},{"date":"2024-02-22","close":18163.1172},{"date":"2024-02-23","close":18182.9551},{"date":"2024-02-26","close":18093.6777},{"date":"2024-02-27","close":17677.0488},{"date":"2024-02-28","close":17885.3633},{"date":"2024-02-29","close":17538.1719},{"date":"2024-03-04","close":17964.7207},{"date":"2024-03-05","close":17528.252},{"date":"2024-03-06","close":17032.2617},{"date":"2024-03-07","close":16456.9141},{"date":"2024-03-08","close":16308.1172},{"date":"2024-03-11","close":16724.748},{"date":"2024-03-12","close":16367.6367},{"date":"2024-03-13","close":21277.9277},{"date":"2024-03-14","close":20037.9551},{"date":"2024-03-15","close":19284.0527},{"date":"2024-03-18","close":20533.9453},{"date":"2024-03-19","close":20434.7461},{"date":"2024-03-20","close":19541.9668},{"date":"2024-03-21","close":21029.9336},{"date":"2024-03-22","close":20533.9453},{"date":"2024-03-25","close":20732.3379},{"date":"2024-03-26","close":20732.3379},{"date":"2024-03-27","close":20137.1543},{"date":"2024-03-28","close":20335.5488},{"date":"2024-03-29","close":20831.5371},{"date":"2024-04-01","close":21674.7188},{"date":"2024-04-02","close":20137.1543},{"date":"2024-04-03","close":20831.5371},{"date":"2024-04-04","close":20980.334},{"date":"2024-04-05","close":21029.9336},{"date":"2024-04-08","close":19145.1758},{"date":"2024-04-09","close":19313.8105},{"date":"2024-04-11","close":18807.9023},{"date":"2024-04-12","close":19373.3301},{"date":"2024-04-15","close":18827.7422},{"date":"2024-04-16","close":17954.8008},{"date":"2024-04-17","close":17558.0098},{"date":"2024-04-18","close":18222.6348},{"date":"2024-04-19","close":17806.0059},{"date":"2024-04-22","close":17567.9297},{"date":"2024-04-23","close":17518.3301},{"date":"2024-04-24","close":18123.4375},{"date":"2024-04-25","close":17458.8105},{"date":"2024-04-26","close":17905.2012},{"date":"2024-04-29","close":18034.1602},{"date":"2024-04-30","close":17756.4062},{"date":"2024-05-02","close":17806.0059},{"date":"2024-05-03","close":17607.6094},{"date":"2024-05-07","close":17994.4785},{"date":"2024-05-08","close":17012.4219},{"date":"2024-05-09","close":16744.5879},{"date":"2024-05-10","close":16446.9941},{"date":"2024-05-13","close":16318.0371},{"date":"2024-05-14","close":16308.1172},{"date":"2024-05-16","close":16615.6309},{"date":"2024-05-17","close":16169.2402},{"date":"2024-05-20","close":16407.3164},{"date":"2024-05-21","close":16318.0371},{"date":"2024-05-22","close":16208.9199},{"date":"2024-05-23","close":15861.7275},{"date":"2024-05-24","close":15673.252},{"date":"2024-05-27","close":15583.9746},{"date":"2024-05-28","close":15345.8994},{"date":"2024-05-29","close":15306.2197},{"date":"2024-05-30","close":15266.541},{"date":"2024-05-31","close":15177.2637},{"date":"2024-06-03","close":15474.8564},{"date":"2024-06-04","close":15524.4551},{"date":"2024-06-05","close":15216.9424},{"date":"2024-06-07","close":15504.6152},{"date":"2024-06-10","close":15395.498},{"date":"2024-06-11","close":15197.1025},{"date":"2024-06-12","close":15425.2578},{"date":"2024-06-13","close":15474.8564},{"date":"2024-06-14","close":15504.6152},{"date":"2024-06-17","close":15494.6953},{"date":"2024-06-18","close":15147.5039},{"date":"2024-06-19","close":15355.8193},{"date":"2024-06-20","close":15623.6533},{"date":"2024-06-21","close":15345.8994},{"date":"2024-06-24","close":14978.8682},{"date":"2024-06-25","close":15226.8613},{"date":"2024-06-26","close":15207.0215},{"date":"2024-06-27","close":15276.4609},{"date":"2024-06-28","close":15058.2256},{"date":"2024-07-01","close":15127.6641},{"date":"2024-07-02","close":14472.958},{"date":"2024-07-03","close":14403.5195},{"date":"2024-07-04","close":14601.915},{"date":"2024-07-05","close":15435.1768},{"date":"2024-07-08","close":15712.9316},{"date":"2024-07-09","close":15445.0977},{"date":"2024-07-10","close":15375.6592},{"date":"2024-07-11","close":15425.2578},{"date":"2024-07-12","close":15455.0166},{"date":"2024-07-15","close":15494.6953},{"date":"2024-07-16","close":15474.8564},{"date":"2024-07-17","close":15276.4609},{"date":"2024-07-18","close":14463.0391},{"date":"2024-07-19","close":14621.7549},{"date":"2024-07-22","close":14681.2744},{"date":"2024-07-23","close":14681.2744},{"date":"2024-07-24","close":14572.1562},{"date":"2024-07-25","close":14353.9209},{"date":"2024-07-26","close":14562.2363},{"date":"2024-07-29","close":14165.4453},{"date":"2024-07-30","close":14244.8037},{"date":"2024-07-31","close":13967.0498},{"date":"2024-08-01","close":14165.4453},{"date":"2024-08-02","close":13629.7773},{"date":"2024-08-05","close":12211.249},{"date":"2024-08-06","close":12915.5537},{"date":"2024-08-07","close":12895.7129},{"date":"2024-08-08","close":12816.3555},{"date":"2024-08-09","close":13094.1094},{"date":"2024-08-12","close":13084.1895},{"date":"2024-08-13","close":13113.9492},{"date":"2024-08-14","close":13163.5479},{"date":"2024-08-16","close":13322.2637},{"date":"2024-08-19","close":13272.666},{"date":"2024-08-20","close":13689.2959},{"date":"2024-08-21","close":13947.2109},{"date":"2024-08-22","close":13818.2529},{"date":"2024-08-23","close":13848.0127},{"date":"2024-08-26","close":13431.3818},{"date":"2024-08-27","close":13361.9434},{"date":"2024-08-28","close":13431.3818},{"date":"2024-08-29","close":13361.9434},{"date":"2024-08-30","close":13639.6973},{"date":"2024-09-02","close":13590.0977},{"date":"2024-09-03","close":13530.5791},{"date":"2024-09-04","close":13262.7451},{"date":"2024-09-05","close":13282.585},{"date":"2024-09-06","close":12846.1152},{"date":"2024-09-09","close":12885.7939},{"date":"2024-09-10","close":12330.2861},{"date":"2024-09-11","close":12627.8789},{"date":"2024-09-12","close":12905.6338},{"date":"2024-09-13","close":12885.7939},{"date":"2024-09-19","close":12697.3174},{"date":"2024-09-20","close":12826.2754},{"date":"2024-09-23","close":12717.1572},{"date":"2024-09-24","close":13441.3018},{"date":"2024-09-25","close":13441.3018},{"date":"2024-09-26","close":13520.6602},{"date":"2024-09-27","close":13867.8516},{"date":"2024-09-30","close":13421.4619},{"date":"2024-10-02","close":13738.8955},{"date":"2024-10-04","close":13570.2578},{"date":"2024-10-07","close":13590.0977},{"date":"2024-10-08","close":13510.7402},{"date":"2024-10-10","close":13560.3389},{"date":"2024-10-11","close":14205.124},{"date":"2024-10-14","close":13900.0},{"date":"2024-10-15","close":13897.6113},{"date":"2024-10-16","close":13867.8516},{"date":"2024-10-17","close":13609.9385},{"date":"2024-10-18","close":13639.6973},{"date":"2024-10-21","close":13609.9385},{"date":"2024-10-22","close":13540.5},{"date":"2024-10-23","close":13540.5},{"date":"2024-10-24","close":12994.9111},{"date":"2024-10-25","close":12994.9111},{"date":"2024-10-28","close":13391.7021},{"date":"2024-10-29","close":13352.0234},{"date":"2024-10-30","close":13451.2217},{"date":"2024-10-31","close":13391.7021},{"date":"2024-11-01","close":13203.2266},{"date":"2024-11-04","close":13471.0605},{"date":"2024-11-05","close":13490.9004},{"date":"2024-11-06","close":13143.708},{"date":"2024-11-07","close":13113.9492},{"date":"2024-11-08","close":13104.0283},{"date":"2024-11-11","close":12915.5537},{"date":"2024-11-12","close":12746.917},{"date":"2024-11-13","close":12746.917},{"date":"2024-11-14","close":13371.8633},{"date":"2024-11-15","close":14344.002},{"date":"2024-11-18","close":13927.3701},{"date":"2024-11-19","close":13937.29},{"date":"2024-11-20","close":13927.3701},{"date":"2024-11-21","close":13600.0176},{"date":"2024-11-22","close":13461.1406},{"date":"2024-11-25","close":13520.6602},{"date":"2024-11-26","close":13887.6914},{"date":"2024-11-27","close":14155.5254},{"date":"2024-11-28","close":14086.0869},{"date":"2024-11-29","close":14294.4023},{"date":"2024-12-02","close":13788.4941},{"date":"2024-12-03","close":13768.6543},{"date":"2024-12-04","close":13887.6914},{"date":"2024-12-05","close":15078.0654},{"date":"2024-12-06","close":15643.4932},{"date":"2024-12-09","close":15643.4932},{"date":"2024-12-10","close":16397.3965},{"date":"2024-12-11","close":16605.7109},{"date":"2024-12-12","close":16456.9141},{"date":"2024-12-13","close":15752.6104},{"date":"2024-12-16","close":15762.5303},{"date":"2024-12-17","close":16169.2402},{"date":"2024-12-18","close":16149.4014},{"date":"2024-12-19","close":15970.8447},{"date":"2024-12-20","close":16000.6045},{"date":"2024-12-23","close":16000.6045},{"date":"2024-12-24","close":15871.6475},{"date":"2024-12-26","close":16060.123},{"date":"2024-12-27","close":16399.0703},{"date":"2024-12-30","close":16419.0098},{"date":"2025-01-02","close":17146.75},{"date":"2025-01-03","close":17196.5938},{"date":"2025-01-06","close":16937.3984},{"date":"2025-01-07","close":17027.1211},{"date":"2025-01-08","close":16857.6465},{"date":"2025-01-09","close":16628.3594},{"date":"2025-01-10","close":16219.6279},{"date":"2025-01-13","close":15950.4639},{"date":"2025-01-14","close":15471.9502},{"date":"2025-01-15","close":15581.6094},{"date":"2025-01-16","close":15721.1768},{"date":"2025-01-17","close":15272.5693},{"date":"2025-01-20","close":15631.4551},{"date":"2025-01-21","close":15830.8359},{"date":"2025-01-22","close":16488.793},{"date":"2025-01-23","close":16279.4424},{"date":"2025-01-24","close":16688.1738},{"date":"2025-01-31","close":16030.2168},{"date":"2025-02-03","close":15491.8887},{"date":"2025-02-04","close":16319.3184},{"date":"2025-02-05","close":17047.0586},{"date":"2025-02-06","close":17166.6875},{"date":"2025-02-07","close":17007.1816},{"date":"2025-02-10","close":17595.3555},{"date":"2025-02-11","close":17376.0371},{"date":"2025-02-12","close":16987.2441},{"date":"2025-02-13","close":16787.8633},{"date":"2025-02-14","close":16608.4219},{"date":"2025-02-17","close":16598.4512},{"date":"2025-02-18","close":16857.6465},{"date":"2025-02-19","close":17236.4707},{"date":"2025-02-20","close":16648.2969},{"date":"2025-02-21","close":16289.4111},{"date":"2025-02-24","close":15890.6504},{"date":"2025-02-25","close":15561.6719},{"date":"2025-02-26","close":15651.3926},{"date":"2025-02-27","close":15551.7031},{"date":"2025-02-28","close":15053.251},{"date":"2025-03-04","close":15013.374},{"date":"2025-03-05","close":15372.2598},{"date":"2025-03-06","close":15242.6621},{"date":"2025-03-07","close":14973.498},{"date":"2025-03-10","close":14923.6533},{"date":"2025-03-11","close":14674.4268},{"date":"2025-03-12","close":14923.6533},{"date":"2025-03-13","close":14973.498},{"date":"2025-03-14","close":14963.5293},{"date":"2025-03-17","close":14953.5605},{"date":"2025-03-18","close":15053.251},{"date":"2025-03-19","close":15182.8486},{"date":"2025-03-20","close":17196.5938},{"date":"2025-03-21","close":17964.2109},{"date":"2025-03-24","close":18303.1582},{"date":"2025-03-25","close":18382.9102},{"date":"2025-03-26","close":19838.3906},{"date":"2025-03-27","close":20436.5332},{"date":"2025-03-28","close":18701.9199},{"date":"2025-03-31","close":19010.959},{"date":"2025-04-01","close":18931.207},{"date":"2025-04-02","close":18971.084},{"date":"2025-04-03","close":18891.332},{"date":"2025-04-04","close":18871.3926},{"date":"2025-04-07","close":18402.8477},{"date":"2025-04-08","close":18502.5391},{"date":"2025-04-09","close":18053.9316},{"date":"2025-04-10","close":18911.2695},{"date":"2025-04-11","close":20087.6152},{"date":"2025-04-14","close":20237.1523},{"date":"2025-04-15","close":22131.2695},{"date":"2025-04-16","close":20885.1387},{"date":"2025-04-17","close":20934.9844},{"date":"2025-04-18","close":21283.9004},{"date":"2025-04-21","close":21234.0547},{"date":"2025-04-22","close":21034.6738},{"date":"2025-04-23","close":21333.7461},{"date":"2025-04-24","close":21383.5918},{"date":"2025-04-25","close":21732.5078},{"date":"2025-04-28","close":22430.3398},{"date":"2025-04-29","close":21931.8887},{"date":"2025-04-30","close":21981.7344},{"date":"2025-05-02","close":21931.8887},{"date":"2025-05-07","close":21782.3535},{"date":"2025-05-08","close":21682.6621},{"date":"2025-05-09","close":20835.293},{"date":"2025-05-12","close":19788.5449},{"date":"2025-05-13","close":19828.4199},{"date":"2025-05-14","close":19639.0098},{"date":"2025-05-15","close":19688.8535},{"date":"2025-05-16","close":20237.1523},{"date":"2025-05-19","close":20336.8418},{"date":"2025-05-20","close":20635.9141},{"date":"2025-05-21","close":20934.9844},{"date":"2025-05-22","close":20835.293},{"date":"2025-05-23","close":21383.5918},{"date":"2025-05-26","close":20486.377},{"date":"2025-05-27","close":20436.5332},{"date":"2025-05-28","close":21383.5918},{"date":"2025-05-29","close":21882.043},{"date":"2025-05-30","close":22081.4238},{"date":"2025-06-02","close":22131.2695},{"date":"2025-06-04","close":22679.5664},{"date":"2025-06-05","close":22579.875},{"date":"2025-06-09","close":22131.2695},{"date":"2025-06-10","close":23078.3281},{"date":"2025-06-11","close":23028.4824},{"date":"2025-06-12","close":22480.1855},{"date":"2025-06-13","close":22829.1016},{"date":"2025-06-16","close":23277.709},{"date":"2025-06-17","close":23626.625},{"date":"2025-06-18","close":24274.6133},{"date":"2025-06-19","close":24224.7676},{"date":"2025-06-20","close":24274.6133},{"date":"2025-06-23","close":25022.291},{"date":"2025-06-24","close":25570.5879},{"date":"2025-06-25","close":26667.1816},{"date":"2025-06-26","close":25670.2793},{"date":"2025-06-27","close":26218.5762},{"date":"2025-06-30","close":26966.2539},{"date":"2025-07-01","close":27065.9434},{"date":"2025-07-02","close":26617.3379},{"date":"2025-07-03","close":25769.9688},{"date":"2025-07-04","close":25620.4336},{"date":"2025-07-07","close":25321.3613},{"date":"2025-07-08","close":25969.3496},{"date":"2025-07-09","close":27963.1582},{"date":"2025-07-10","close":27165.6348},{"date":"2025-07-11","close":26218.5762},{"date":"2025-07-14","close":26417.957},{"date":"2025-07-15","close":26118.8848},{"date":"2025-07-16","close":24922.5996},{"date":"2025-07-17","close":24673.375},{"date":"2025-07-18","close":24723.2188},{"date":"2025-07-21","close":24224.7676},{"date":"2025-07-22","close":24374.3027},{"date":"2025-07-23","close":23925.6973},{"date":"2025-07-24","close":23975.541},{"date":"2025-07-25","close":23826.0059},{"date":"2025-07-28","close":24224.7676},{"date":"2025-07-29","close":25221.6719},{"date":"2025-07-30","close":24573.6836},{"date":"2025-07-31","close":25072.1367},{"date":"2025-08-01","close":23626.625},{"date":"2025-08-04","close":23427.2441},{"date":"2025-08-05","close":22878.9473},{"date":"2025-08-06","close":23427.2441},{"date":"2025-08-07","close":23178.0176},{"date":"2025-08-08","close":23028.4824},{"date":"2025-08-11","close":23975.541},{"date":"2025-08-12","close":22779.2559},{"date":"2025-08-13","close":22779.2559},{"date":"2025-08-14","close":22679.5664},{"date":"2025-08-18","close":23327.5547},{"date":"2025-08-19","close":22978.6367},{"date":"2025-08-20","close":22679.5664},{"date":"2025-08-21","close":23028.4824},{"date":"2025-08-22","close":23676.4707},{"date":"2025-08-25","close":23776.1602},{"date":"2025-08-26","close":24424.1484},{"date":"2025-08-27","close":24573.6836},{"date":"2025-08-28","close":25371.207},{"date":"2025-08-29","close":24922.5996},{"date":"2025-09-01","close":25022.291},{"date":"2025-09-02","close":25720.123},{"date":"2025-09-03","close":25720.123},{"date":"2025-09-04","close":25371.207},{"date":"2025-09-05","close":25371.207},{"date":"2025-09-08","close":26368.1113},{"date":"2025-09-09","close":26567.4922},{"date":"2025-09-10","close":29308.9785},{"date":"2025-09-11","close":28611.1445},{"date":"2025-09-12","close":29259.1328},{"date":"2025-09-15","close":29059.752},{"date":"2025-09-16","close":29956.9648},{"date":"2025-09-17","close":29558.2031},{"date":"2025-09-18","close":29159.4434},{"date":"2025-09-19","close":29150.0},{"date":"2025-09-22","close":27564.3965},{"date":"2025-09-23","close":27365.0156},{"date":"2025-09-24","close":27265.3242},{"date":"2025-09-25","close":27813.6211},{"date":"2025-09-26","close":27813.6211},{"date":"2025-09-29","close":27414.8613},{"date":"2025-09-30","close":27065.9434},{"date":"2025-10-01","close":26816.7188},{"date":"2025-10-02","close":27464.7051},{"date":"2025-10-10","close":27016.0996},{"date":"2025-10-13","close":26667.1816},{"date":"2025-10-14","close":27215.4805},{"date":"2025-10-15","close":27414.8613},{"date":"2025-10-16","close":26567.4922},{"date":"2025-10-17","close":25720.123},{"date":"2025-10-20","close":26368.1113},{"date":"2025-10-21","close":26168.7305},{"date":"2025-10-22","close":25919.5039},{"date":"2025-10-23","close":25720.123},{"date":"2025-10-24","close":25371.207},{"date":"2025-10-27","close":25769.9688},{"date":"2025-10-28","close":26019.1953},{"date":"2025-10-29","close":28760.6816},{"date":"2025-10-30","close":28561.3008},{"date":"2025-10-31","close":27016.0996},{"date":"2025-11-03","close":27664.0859},{"date":"2025-11-04","close":28511.4551},{"date":"2025-11-05","close":27614.2422},{"date":"2025-11-06","close":27414.8613},{"date":"2025-11-07","close":26617.3379},{"date":"2025-11-10","close":27863.4668},{"date":"2025-11-11","close":26866.5625},{"date":"2025-11-12","close":27963.1582},{"date":"2025-11-13","close":29907.1211},{"date":"2025-11-14","close":27165.6348},{"date":"2025-11-17","close":26667.1816},{"date":"2025-11-18","close":26368.1113},{"date":"2025-11-19","close":26368.1113},{"date":"2025-11-20","close":27016.0996},{"date":"2025-11-21","close":27315.1699},{"date":"2025-11-24","close":27414.8613},{"date":"2025-11-25","close":32548.916},{"date":"2025-11-26","close":32299.6895},{"date":"2025-11-27","close":32200.0},{"date":"2025-11-28","close":32050.4648},{"date":"2025-12-01","close":32000.6191},{"date":"2025-12-02","close":32000.6191},{"date":"2025-12-03","close":32100.3086},{"date":"2025-12-04","close":32100.3086},{"date":"2025-12-05","close":31701.5469},{"date":"2025-12-08","close":32299.6895},{"date":"2025-12-09","close":32000.6191},{"date":"2025-12-10","close":32150.1543},{"date":"2025-12-11","close":31003.7148},{"date":"2025-12-12","close":31402.4766},{"date":"2025-12-15","close":29857.2754},{"date":"2025-12-16","close":32847.9883},{"date":"2025-12-17","close":32050.4648},{"date":"2025-12-18","close":32947.6758},{"date":"2025-12-19","close":32698.4512},{"date":"2025-12-22","close":32548.916},{"date":"2025-12-23","close":32499.0703},{"date":"2025-12-24","close":32648.6074},{"date":"2025-12-26","close":32200.0},{"date":"2025-12-29","close":32300.0},{"date":"2025-12-30","close":32250.0},{"date":"2026-01-02","close":32950.0},{"date":"2026-01-05","close":33000.0},{"date":"2026-01-06","close":32900.0},{"date":"2026-01-07","close":32750.0},{"date":"2026-01-08","close":31550.0},{"date":"2026-01-09","close":30400.0},{"date":"2026-01-12","close":30500.0},{"date":"2026-01-13","close":30600.0},{"date":"2026-01-14","close":30750.0},{"date":"2026-01-15","close":31000.0},{"date":"2026-01-16","close":30750.0},{"date":"2026-01-19","close":31100.0},{"date":"2026-01-20","close":31950.0},{"date":"2026-01-21","close":30900.0},{"date":"2026-01-22","close":31700.0},{"date":"2026-01-23","close":32600.0},{"date":"2026-01-26","close":33050.0},{"date":"2026-01-27","close":33000.0},{"date":"2026-01-28","close":34400.0},{"date":"2026-01-29","close":36100.0},{"date":"2026-01-30","close":33500.0},{"date":"2026-02-02","close":32700.0},{"date":"2026-02-03","close":33950.0},{"date":"2026-02-04","close":33300.0},{"date":"2026-02-05","close":32750.0},{"date":"2026-02-06","close":32500.0},{"date":"2026-02-09","close":31850.0},{"date":"2026-02-10","close":32500.0},{"date":"2026-02-11","close":32750.0},{"date":"2026-02-12","close":33700.0},{"date":"2026-02-13","close":32600.0},{"date":"2026-02-19","close":32400.0},{"date":"2026-02-20","close":32600.0},{"date":"2026-02-23","close":32850.0},{"date":"2026-02-24","close":31850.0},{"date":"2026-02-25","close":31050.0},{"date":"2026-02-26","close":30000.0},{"date":"2026-02-27","close":31900.0},{"date":"2026-03-03","close":30050.0},{"date":"2026-03-04","close":26800.0},{"date":"2026-03-05","close":29850.0},{"date":"2026-03-06","close":29900.0},{"date":"2026-03-09","close":29200.0},{"date":"2026-03-10","close":29700.0},{"date":"2026-03-11","close":28400.0},{"date":"2026-03-12","close":27950.0},{"date":"2026-03-13","close":28200.0},{"date":"2026-03-16","close":27750.0},{"date":"2026-03-17","close":27400.0},{"date":"2026-03-18","close":27400.0},{"date":"2026-03-19","close":25850.0},{"date":"2026-03-20","close":27350.0},{"date":"2026-03-23","close":26000.0},{"date":"2026-03-24","close":26900.0},{"date":"2026-03-25","close":27300.0},{"date":"2026-03-26","close":26850.0},{"date":"2026-03-27","close":26850.0},{"date":"2026-03-30","close":25800.0},{"date":"2026-03-31","close":25250.0},{"date":"2026-04-01","close":26500.0},{"date":"2026-04-02","close":26700.0},{"date":"2026-04-03","close":26950.0},{"date":"2026-04-06","close":26700.0},{"date":"2026-04-07","close":26650.0},{"date":"2026-04-08","close":27100.0},{"date":"2026-04-09","close":27400.0},{"date":"2026-04-10","close":27500.0},{"date":"2026-04-13","close":27450.0},{"date":"2026-04-14","close":27450.0},{"date":"2026-04-15","close":28350.0},{"date":"2026-04-16","close":32450.0},{"date":"2026-04-17","close":30150.0},{"date":"2026-04-20","close":29900.0},{"date":"2026-04-21","close":30400.0},{"date":"2026-04-22","close":30350.0},{"date":"2026-04-23","close":30350.0},{"date":"2026-04-24","close":30500.0},{"date":"2026-04-27","close":30250.0},{"date":"2026-04-28","close":29450.0},{"date":"2026-04-29","close":30050.0},{"date":"2026-04-30","close":30050.0},{"date":"2026-05-04","close":31100.0},{"date":"2026-05-06","close":30950.0},{"date":"2026-05-07","close":32250.0},{"date":"2026-05-08","close":32150.0},{"date":"2026-05-11","close":32200.0},{"date":"2026-05-12","close":32500.0},{"date":"2026-05-13","close":33700.0},{"date":"2026-05-14","close":33900.0},{"date":"2026-05-15","close":32100.0},{"date":"2026-05-18","close":31500.0},{"date":"2026-05-19","close":31550.0},{"date":"2026-05-20","close":31850.0},{"date":"2026-05-21","close":31200.0},{"date":"2026-05-22","close":31400.0},{"date":"2026-05-26","close":31700.0},{"date":"2026-05-27","close":31700.0},{"date":"2026-05-28","close":31000.0},{"date":"2026-05-29","close":31650.0},{"date":"2026-06-01","close":31700.0},{"date":"2026-06-02","close":31200.0},{"date":"2026-06-04","close":31750.0},{"date":"2026-06-05","close":30900.0},{"date":"2026-06-08","close":29550.0},{"date":"2026-06-09","close":30550.0},{"date":"2026-06-10","close":30100.0},{"date":"2026-06-11","close":31000.0},{"date":"2026-06-12","close":31450.0},{"date":"2026-06-15","close":30900.0},{"date":"2026-06-16","close":30750.0},{"date":"2026-06-17","close":31350.0},{"date":"2026-06-18","close":31500.0},{"date":"2026-06-19","close":31500.0},{"date":"2026-06-22","close":30900.0},{"date":"2026-06-23","close":29000.0},{"date":"2026-06-24","close":29400.0},{"date":"2026-06-25","close":29500.0},{"date":"2026-06-26","close":29500.0},{"date":"2026-06-29","close":30200.0},{"date":"2026-06-30","close":29650.0},{"date":"2026-07-01","close":30200.0},{"date":"2026-07-02","close":30100.0},{"date":"2026-07-03","close":31500.0},{"date":"2026-07-06","close":30800.0},{"date":"2026-07-07","close":31850.0},{"date":"2026-07-08","close":30850.0},{"date":"2026-07-09","close":31150.0},{"date":"2026-07-10","close":31650.0},{"date":"2026-07-13","close":30950.0},{"date":"2026-07-14","close":31100.0},{"date":"2026-07-15","close":32800.0},{"date":"2026-07-16","close":33900.0},{"date":"2026-07-20","close":44050.0},{"date":"2026-07-21","close":47500.0},{"date":"2026-07-22","close":47500.0},{"date":"2026-07-23","close":47550.0},{"date":"2026-07-24","close":47550.0},{"date":"2026-07-27","close":47550.0},{"date":"2026-07-28","close":47450.0},{"date":"2026-07-29","close":47100.0},{"date":"2026-07-30","close":47100.0},{"date":"2026-07-31","close":47000.0},{"date":"2026-08-03","close":47000.0},{"date":"2026-08-04","close":46700.0},{"date":"2026-08-05","close":46500.0},{"date":"2026-08-06","close":45000.0},{"date":"2026-08-07","close":43000.0},{"date":"2026-08-10","close":45500.0},{"date":"2026-08-11","close":43650.0},{"date":"2026-08-12","close":43200.0},{"date":"2026-08-13","close":44350.0},{"date":"2026-08-14","close":44800.0},{"date":"2026-08-18","close":43950.0},{"date":"2026-08-19","close":45200.0},{"date":"2026-08-20","close":45200.0},{"date":"2026-08-21","close":44850.0},{"date":"2026-08-24","close":45400.0},{"date":"2026-08-25","close":46000.0},{"date":"2026-08-26","close":46050.0},{"date":"2026-08-27","close":45550.0},{"date":"2026-08-28","close":45850.0},{"date":"2026-08-31","close":45500.0},{"date":"2026-09-01","close":44800.0},{"date":"2026-09-02","close":44650.0},{"date":"2026-09-03","close":43400.0},{"date":"2026-09-04","close":42400.0},{"date":"2026-09-07","close":42200.0},{"date":"2026-09-08","close":42400.0},{"date":"2026-09-09","close":42600.0},{"date":"2026-09-10","close":42450.0},{"date":"2026-09-11","close":43050.0},{"date":"2026-09-14","close":39800.0},{"date":"2026-09-15","close":39350.0},{"date":"2026-09-16","close":36750.0},{"date":"2026-09-17","close":38500.0},{"date":"2026-09-18","close":40450.0},{"date":"2026-09-21","close":41200.0},{"date":"2026-09-22","close":41050.0},{"date":"2026-09-23","close":40600.0},{"date":"2026-09-28","close":40150.0},{"date":"2026-09-29","close":40050.0},{"date":"2026-09-30","close":39950.0},{"date":"2026-10-01","close":39000.0},{"date":"2026-10-02","close":39150.0},{"date":"2026-10-06","close":38750.0},{"date":"2026-10-07","close":38900.0},{"date":"2026-10-08","close":38700.0},{"date":"2026-10-12","close":38200.0},{"date":"2026-10-13","close":37950.0},{"date":"2026-10-14","close":39000.0},{"date":"2026-10-15","close":38900.0},{"date":"2026-10-16","close":39450.0},{"date":"2026-10-19","close":38650.0},{"date":"2026-10-20","close":39200.0},{"date":"2026-10-21","close":39300.0},{"date":"2026-10-22","close":39200.0},{"date":"2026-10-23","close":39100.0}],"chart_data":[{"date":"2024-10-23","open":13431,"high":13679,"low":13431,"close":13540,"volume":7489,"rsi_14":52.68,"sma_20":13714.0,"sma_60":13584.17,"sma_120":14758.92},{"date":"2024-10-24","open":13590,"high":13590,"low":12906,"close":12995,"volume":21081,"rsi_14":34.82,"sma_20":13728.0,"sma_60":13555.83,"sma_120":14715.83},{"date":"2024-10-25","open":13064,"high":13283,"low":12925,"close":12995,"volume":12091,"rsi_14":37.39,"sma_20":13705.5,"sma_60":13529.33,"sma_120":14678.33},{"date":"2024-10-28","open":12866,"high":13392,"low":12866,"close":13392,"volume":8769,"rsi_14":46.27,"sma_20":13703.0,"sma_60":13513.17,"sma_120":14640.42},{"date":"2024-10-29","open":13293,"high":13362,"low":12797,"close":13352,"volume":7225,"rsi_14":46.97,"sma_20":13694.5,"sma_60":13492.83,"sma_120":14601.08},{"date":"2024-10-30","open":13203,"high":13679,"low":13203,"close":13451,"volume":6827,"rsi_14":47.96,"sma_20":13673.5,"sma_60":13480.83,"sma_120":14564.92},{"date":"2024-10-31","open":13302,"high":13540,"low":13164,"close":13392,"volume":6227,"rsi_14":30.48,"sma_20":13672.0,"sma_60":13466.5,"sma_120":14527.83},{"date":"2024-11-01","open":13431,"high":13431,"low":13193,"close":13203,"volume":3758,"rsi_14":34.22,"sma_20":13645.0,"sma_60":13453.67,"sma_120":14490.83},{"date":"2024-11-04","open":13412,"high":13501,"low":13025,"close":13471,"volume":17521,"rsi_14":39.41,"sma_20":13640.0,"sma_60":13442.0,"sma_120":14452.83},{"date":"2024-11-05","open":13461,"high":13590,"low":13352,"close":13491,"volume":6226,"rsi_14":40.59,"sma_20":13635.0,"sma_60":13439.67,"sma_120":14423.25},{"date":"2024-11-06","open":13491,"high":13590,"low":13094,"close":13144,"volume":10838,"rsi_14":38.86,"sma_20":13616.5,"sma_60":13455.33,"sma_120":14393.0},{"date":"2024-11-07","open":13045,"high":13233,"low":13005,"close":13114,"volume":9256,"rsi_14":37.44,"sma_20":13594.0,"sma_60":13458.67,"sma_120":14365.0},{"date":"2024-11-08","open":13243,"high":13253,"low":13005,"close":13104,"volume":6670,"rsi_14":37.8,"sma_20":13538.5,"sma_60":13462.17,"sma_120":14338.0},{"date":"2024-11-11","open":13104,"high":13273,"low":12866,"close":12916,"volume":35731,"rsi_14":35.75,"sma_20":13494.5,"sma_60":13463.83,"sma_120":14309.5},{"date":"2024-11-12","open":13035,"high":13035,"low":12697,"close":12747,"volume":20353,"rsi_14":33.19,"sma_20":13436.5,"sma_60":13458.0,"sma_120":14277.0},{"date":"2024-11-13","open":12697,"high":12945,"low":12697,"close":12747,"volume":10037,"rsi_14":43.17,"sma_20":13380.0,"sma_60":13452.33,"sma_120":14248.25},{"date":"2024-11-14","open":12747,"high":13461,"low":12747,"close":13372,"volume":24193,"rsi_14":57.72,"sma_20":13368.0,"sma_60":13456.67,"sma_120":14222.75},{"date":"2024-11-15","open":13332,"high":14483,"low":13154,"close":14344,"volume":50079,"rsi_14":65.79,"sma_20":13403.5,"sma_60":13476.5,"sma_120":14206.17},{"date":"2024-11-18","open":14344,"high":14433,"low":13868,"close":13927,"volume":41726,"rsi_14":58.48,"sma_20":13419.5,"sma_60":13486.67,"sma_120":14187.0},{"date":"2024-11-19","open":14175,"high":14185,"low":13798,"close":13937,"volume":9844,"rsi_14":57.36,"sma_20":13439.5,"sma_60":13497.83,"sma_120":14170.83},{"date":"2024-11-20","open":14036,"high":14076,"low":13630,"close":13927,"volume":11145,"rsi_14":58.23,"sma_20":13459.0,"sma_60":13501.83,"sma_120":14156.17},{"date":"2024-11-21","open":13888,"high":13927,"low":13531,"close":13600,"volume":12191,"rsi_14":55.85,"sma_20":13489.5,"sma_60":13496.0,"sma_120":14139.5},{"date":"2024-11-22","open":13689,"high":13808,"low":13421,"close":13461,"volume":44094,"rsi_14":49.85,"sma_20":13513.0,"sma_60":13490.0,"sma_120":14123.67},{"date":"2024-11-25","open":13461,"high":13669,"low":13461,"close":13521,"volume":26756,"rsi_14":50.45,"sma_20":13519.5,"sma_60":13484.5,"sma_120":14108.67},{"date":"2024-11-26","open":13540,"high":13917,"low":13392,"close":13888,"volume":91755,"rsi_14":61.19,"sma_20":13546.5,"sma_60":13492.17,"sma_120":14097.08},{"date":"2024-11-27","open":13957,"high":14165,"low":13709,"close":14156,"volume":59686,"rsi_14":64.62,"sma_20":13582.0,"sma_60":13505.5,"sma_120":14088.5},{"date":"2024-11-28","open":14156,"high":14483,"low":13987,"close":14086,"volume":45616,"rsi_14":63.56,"sma_20":13617.0,"sma_60":13516.5,"sma_120":14076.83},{"date":"2024-11-29","open":14076,"high":14354,"low":13709,"close":14294,"volume":38748,"rsi_14":68.94,"sma_20":13672.0,"sma_60":13532.17,"sma_120":14066.5},{"date":"2024-12-02","open":14473,"high":14473,"low":13193,"close":13788,"volume":123322,"rsi_14":63.09,"sma_20":13688.0,"sma_60":13534.67,"sma_120":14054.5},{"date":"2024-12-03","open":13838,"high":14185,"low":13650,"close":13769,"volume":61414,"rsi_14":62.78,"sma_20":13702.0,"sma_60":13537.67,"sma_120":14039.92},{"date":"2024-12-04","open":13570,"high":13898,"low":13441,"close":13888,"volume":27835,"rsi_14":57.39,"sma_20":13739.5,"sma_60":13543.67,"sma_120":14027.25},{"date":"2024-12-05","open":13888,"high":15376,"low":13709,"close":15078,"volume":242691,"rsi_14":59.89,"sma_20":13838.5,"sma_60":13574.17,"sma_120":14026.25},{"date":"2024-12-06","open":15167,"high":15921,"low":14929,"close":15643,"volume":182496,"rsi_14":72.24,"sma_20":13966.5,"sma_60":13613.83,"sma_120":14028.08},{"date":"2024-12-09","open":15554,"high":15733,"low":15197,"close":15643,"volume":61941,"rsi_14":72.16,"sma_20":14104.0,"sma_60":13660.83,"sma_120":14029.5},{"date":"2024-12-10","open":16011,"high":16566,"low":15723,"close":16397,"volume":138410,"rsi_14":76.89,"sma_20":14288.0,"sma_60":13719.83,"sma_120":14037.0},{"date":"2024-12-11","open":16397,"high":16606,"low":16169,"close":16606,"volume":70779,"rsi_14":83.59,"sma_20":14482.5,"sma_60":13791.67,"sma_120":14046.33},{"date":"2024-12-12","open":17370,"high":17588,"low":16387,"close":16457,"volume":226052,"rsi_14":83.41,"sma_20":14638.0,"sma_60":13856.0,"sma_120":14057.33},{"date":"2024-12-13","open":16457,"high":16467,"low":15683,"close":15753,"volume":109773,"rsi_14":71.76,"sma_20":14709.0,"sma_60":13903.83,"sma_120":14060.67},{"date":"2024-12-16","open":15911,"high":16011,"low":15663,"close":15763,"volume":33180,"rsi_14":69.65,"sma_20":14801.5,"sma_60":13952.17,"sma_120":14061.83},{"date":"2024-12-17","open":16040,"high":16745,"low":15971,"close":16169,"volume":166277,"rsi_14":70.51,"sma_20":14914.0,"sma_60":14010.5,"sma_120":14068.75},{"date":"2024-12-18","open":16120,"high":16288,"low":16011,"close":16149,"volume":27705,"rsi_14":71.22,"sma_20":15026.0,"sma_60":14066.33,"sma_120":14078.58},{"date":"2024-12-19","open":15802,"high":16110,"low":15772,"close":15971,"volume":39789,"rsi_14":67.35,"sma_20":15145.5,"sma_60":14121.0,"sma_120":14084.83},{"date":"2024-12-20","open":16060,"high":16566,"low":15802,"close":16001,"volume":85305,"rsi_14":75.4,"sma_20":15273.5,"sma_60":14164.0,"sma_120":14091.5},{"date":"2024-12-23","open":16001,"high":16249,"low":15812,"close":16001,"volume":45856,"rsi_14":75.74,"sma_20":15398.5,"sma_60":14207.0,"sma_120":14097.58},{"date":"2024-12-24","open":16070,"high":16159,"low":15802,"close":15872,"volume":24897,"rsi_14":72.83,"sma_20":15498.5,"sma_60":14246.5,"sma_120":14104.42},{"date":"2024-12-26","open":15872,"high":16348,"low":15872,"close":16060,"volume":28844,"rsi_14":64.69,"sma_20":15594.5,"sma_60":14283.33,"sma_120":14112.25},{"date":"2024-12-27","open":16200,"high":16539,"low":16070,"close":16399,"volume":46272,"rsi_14":61.11,"sma_20":15707.0,"sma_60":14332.0,"sma_120":14127.75},{"date":"2024-12-30","open":16359,"high":16449,"low":15352,"close":16419,"volume":30648,"rsi_14":61.36,"sma_20":15810.0,"sma_60":14375.67,"sma_120":14144.0},{"date":"2025-01-02","open":16240,"high":17217,"low":16240,"close":17147,"volume":86989,"rsi_14":60.98,"sma_20":15975.0,"sma_60":14434.33,"sma_120":14164.67},{"date":"2025-01-03","open":17276,"high":17496,"low":17027,"close":17197,"volume":65995,"rsi_14":58.82,"sma_20":16143.5,"sma_60":14493.5,"sma_120":14178.75},{"date":"2025-01-06","open":17246,"high":17426,"low":16937,"close":16937,"volume":61651,"rsi_14":56.67,"sma_20":16293.0,"sma_60":14549.67,"sma_120":14188.33},{"date":"2025-01-07","open":17027,"high":17157,"low":16888,"close":17027,"volume":25965,"rsi_14":75.21,"sma_20":16387.0,"sma_60":14606.5,"sma_120":14200.92},{"date":"2025-01-08","open":17147,"high":17147,"low":16798,"close":16858,"volume":26595,"rsi_14":70.08,"sma_20":16444.0,"sma_60":14649.67,"sma_120":14212.67},{"date":"2025-01-09","open":16758,"high":16858,"low":16469,"close":16628,"volume":25638,"rsi_14":58.05,"sma_20":16489.5,"sma_60":14696.0,"sma_120":14222.08},{"date":"2025-01-10","open":16738,"high":16778,"low":16020,"close":16220,"volume":33274,"rsi_14":49.82,"sma_20":16476.5,"sma_60":14733.67,"sma_120":14227.83},{"date":"2025-01-13","open":16060,"high":16160,"low":15950,"close":15950,"volume":34449,"rsi_14":48.24,"sma_20":16439.5,"sma_60":14767.33,"sma_120":14231.0},{"date":"2025-01-14","open":15950,"high":16140,"low":15462,"close":15472,"volume":32386,"rsi_14":40.73,"sma_20":16386.0,"sma_60":14797.33,"sma_120":14230.33},{"date":"2025-01-15","open":15552,"high":15801,"low":15542,"close":15582,"volume":17112,"rsi_14":42.65,"sma_20":16373.5,"sma_60":14828.67,"sma_120":14232.25},{"date":"2025-01-16","open":15582,"high":15771,"low":15462,"close":15721,"volume":13732,"rsi_14":46.63,"sma_20":16367.5,"sma_60":14862.83,"sma_120":14242.17},{"date":"2025-01-17","open":15721,"high":15721,"low":15243,"close":15273,"volume":23547,"rsi_14":38.15,"sma_20":16318.5,"sma_60":14890.67,"sma_120":14247.0},{"date":"2025-01-20","open":15283,"high":15691,"low":15103,"close":15631,"volume":14901,"rsi_14":39.79,"sma_20":16288.5,"sma_60":14924.5,"sma_120":14254.33},{"date":"2025-01-21","open":15751,"high":15861,"low":15452,"close":15831,"volume":20864,"rsi_14":42.53,"sma_20":16277.5,"sma_60":14970.83,"sma_120":14263.33},{"date":"2025-01-22","open":16030,"high":16838,"low":16030,"close":16489,"volume":106722,"rsi_14":41.49,"sma_20":16298.0,"sma_60":15028.17,"sma_120":14278.75},{"date":"2025-01-23","open":16608,"high":16878,"low":16190,"close":16279,"volume":65432,"rsi_14":38.61,"sma_20":16308.0,"sma_60":15075.33,"sma_120":14294.25},{"date":"2025-01-24","open":16150,"high":16758,"low":16070,"close":16688,"volume":44527,"rsi_14":47.02,"sma_20":16345.0,"sma_60":15130.0,"sma_120":14311.42},{"date":"2025-01-31","open":16698,"high":16698,"low":15751,"close":16030,"volume":42933,"rsi_14":39.5,"sma_20":16339.5,"sma_60":15172.0,"sma_120":14326.42},{"date":"2025-02-03","open":15851,"high":15950,"low":15293,"close":15492,"volume":27479,"rsi_14":36.65,"sma_20":16294.0,"sma_60":15206.0,"sma_120":14336.25},{"date":"2025-02-04","open":16050,"high":16499,"low":15980,"close":16319,"volume":47480,"rsi_14":47.29,"sma_20":16289.0,"sma_60":15257.0,"sma_120":14355.33},{"date":"2025-02-05","open":16319,"high":17246,"low":16269,"close":17047,"volume":122934,"rsi_14":56.86,"sma_20":16284.0,"sma_60":15315.67,"sma_120":14378.83},{"date":"2025-02-06","open":17047,"high":17356,"low":16768,"close":17167,"volume":58721,"rsi_14":60.34,"sma_20":16282.5,"sma_60":15376.0,"sma_120":14407.83},{"date":"2025-02-07","open":17177,"high":17326,"low":16878,"close":17007,"volume":49597,"rsi_14":63.8,"sma_20":16286.0,"sma_60":15439.5,"sma_120":14447.42},{"date":"2025-02-10","open":17446,"high":17735,"low":17047,"close":17595,"volume":172216,"rsi_14":66.67,"sma_20":16314.5,"sma_60":15513.33,"sma_120":14486.0},{"date":"2025-02-11","open":18094,"high":19629,"low":17376,"close":17376,"volume":555328,"rsi_14":63.52,"sma_20":16340.5,"sma_60":15583.67,"sma_120":14522.92},{"date":"2025-02-12","open":17446,"high":17466,"low":16848,"close":16987,"volume":83101,"rsi_14":64.14,"sma_20":16358.5,"sma_60":15650.67,"sma_120":14557.25},{"date":"2025-02-13","open":17645,"high":17645,"low":16519,"close":16788,"volume":90162,"rsi_14":59.8,"sma_20":16387.0,"sma_60":15717.17,"sma_120":14587.58},{"date":"2025-02-14","open":16808,"high":16838,"low":16449,"close":16608,"volume":52034,"rsi_14":56.61,"sma_20":16420.0,"sma_60":15780.67,"sma_120":14616.5},{"date":"2025-02-17","open":16608,"high":16798,"low":16569,"close":16598,"volume":34138,"rsi_14":51.05,"sma_20":16476.5,"sma_60":15833.5,"sma_120":14645.08},{"date":"2025-02-18","open":16648,"high":17087,"low":16648,"close":16858,"volume":52538,"rsi_14":55.47,"sma_20":16540.5,"sma_60":15874.33,"sma_120":14675.42},{"date":"2025-02-19","open":17017,"high":17396,"low":16668,"close":17236,"volume":113213,"rsi_14":55.22,"sma_20":16616.5,"sma_60":15928.5,"sma_120":14707.58},{"date":"2025-02-20","open":17246,"high":17256,"low":16598,"close":16648,"volume":88785,"rsi_14":55.96,"sma_20":16685.5,"sma_60":15972.67,"sma_120":14735.25},{"date":"2025-02-21","open":16648,"high":16848,"low":16200,"close":16289,"volume":54087,"rsi_14":57.97,"sma_20":16718.5,"sma_60":16011.0,"sma_120":14756.42},{"date":"2025-02-24","open":16210,"high":16269,"low":15751,"close":15891,"volume":51502,"rsi_14":45.32,"sma_20":16721.5,"sma_60":16048.17,"sma_120":14772.08},{"date":"2025-02-25","open":15831,"high":15891,"low":15402,"close":15562,"volume":48454,"rsi_14":32.22,"sma_20":16675.0,"sma_60":16082.17,"sma_120":14786.08},{"date":"2025-02-26","open":15552,"high":15801,"low":15542,"close":15651,"volume":18702,"rsi_14":31.73,"sma_20":16643.5,"sma_60":16116.67,"sma_120":14800.58},{"date":"2025-02-27","open":15691,"high":15781,"low":15522,"close":15552,"volume":17935,"rsi_14":32.2,"sma_20":16586.5,"sma_60":16143.33,"sma_120":14817.75},{"date":"2025-02-28","open":15223,"high":15342,"low":15053,"close":15053,"volume":35128,"rsi_14":18.2,"sma_20":16537.5,"sma_60":16157.17,"sma_120":14831.33},{"date":"2025-03-04","open":15053,"high":15193,"low":14854,"close":15013,"volume":22439,"rsi_14":19.06,"sma_20":16513.5,"sma_60":16171.5,"sma_120":14844.0},{"date":"2025-03-05","open":15143,"high":15372,"low":15143,"close":15372,"volume":12773,"rsi_14":28.68,"sma_20":16466.0,"sma_60":16188.33,"sma_120":14860.25},{"date":"2025-03-06","open":15392,"high":15482,"low":15183,"close":15243,"volume":14442,"rsi_14":29.22,"sma_20":16375.5,"sma_60":16211.5,"sma_120":14873.08},{"date":"2025-03-07","open":15223,"high":15243,"low":14834,"close":14973,"volume":24106,"rsi_14":28.53,"sma_20":16265.5,"sma_60":16230.5,"sma_120":14884.08},{"date":"2025-03-10","open":14754,"high":15003,"low":14754,"close":14924,"volume":30638,"rsi_14":28.24,"sma_20":16161.0,"sma_60":16246.67,"sma_120":14895.17},{"date":"2025-03-11","open":14704,"high":14774,"low":14415,"close":14674,"volume":45110,"rsi_14":21.56,"sma_20":16014.5,"sma_60":16238.67,"sma_120":14906.42},{"date":"2025-03-12","open":14605,"high":15053,"low":14605,"close":14924,"volume":22257,"rsi_14":18.82,"sma_20":15891.5,"sma_60":16225.33,"sma_120":14919.58},{"date":"2025-03-13","open":15063,"high":15073,"low":14924,"close":14973,"volume":8966,"rsi_14":23.58,"sma_20":15790.5,"sma_60":16212.83,"sma_120":14936.83},{"date":"2025-03-14","open":14983,"high":15103,"low":14804,"close":14964,"volume":16252,"rsi_14":26.5,"sma_20":15699.0,"sma_60":16187.5,"sma_120":14953.67},{"date":"2025-03-17","open":14964,"high":14993,"low":14864,"close":14954,"volume":17622,"rsi_14":30.74,"sma_20":15616.0,"sma_60":16158.5,"sma_120":14975.08},{"date":"2025-03-18","open":14954,"high":15103,"low":14904,"close":15053,"volume":31223,"rsi_14":38.46,"sma_20":15538.5,"sma_60":16133.67,"sma_120":14994.83},{"date":"2025-03-19","open":15103,"high":15402,"low":15003,"close":15183,"volume":20286,"rsi_14":39.56,"sma_20":15454.5,"sma_60":16122.83,"sma_120":15013.33},{"date":"2025-03-20","open":15153,"high":17346,"low":15153,"close":17197,"volume":447951,"rsi_14":69.78,"sma_20":15452.5,"sma_60":16145.5,"sma_120":15048.83},{"date":"2025-03-21","open":17147,"high":17994,"low":16947,"close":17964,"volume":200909,"rsi_14":82.88,"sma_20":15518.5,"sma_60":16174.17,"sma_120":15092.33},{"date":"2025-03-24","open":17964,"high":18732,"low":17745,"close":18303,"volume":99901,"rsi_14":84.81,"sma_20":15619.5,"sma_60":16208.83,"sma_120":15137.58},{"date":"2025-03-25","open":18303,"high":18742,"low":18154,"close":18383,"volume":69077,"rsi_14":83.86,"sma_20":15744.5,"sma_60":16247.83,"sma_120":15184.42},{"date":"2025-03-26","open":18383,"high":20038,"low":18044,"close":19838,"volume":452283,"rsi_14":89.81,"sma_20":15959.0,"sma_60":16310.67,"sma_120":15237.33},{"date":"2025-03-27","open":19878,"high":20885,"low":19539,"close":20437,"volume":231150,"rsi_14":94.77,"sma_20":16199.0,"sma_60":16383.5,"sma_120":15295.25},{"date":"2025-03-28","open":20437,"high":20785,"low":18702,"close":18702,"volume":142951,"rsi_14":74.26,"sma_20":16357.0,"sma_60":16429.5,"sma_120":15338.0},{"date":"2025-03-31","open":18413,"high":19270,"low":18024,"close":19011,"volume":126016,"rsi_14":77.64,"sma_20":16555.5,"sma_60":16477.5,"sma_120":15380.42},{"date":"2025-04-01","open":19011,"high":19390,"low":18772,"close":18931,"volume":54691,"rsi_14":76.1,"sma_20":16752.0,"sma_60":16519.83,"sma_120":15425.92},{"date":"2025-04-02","open":19041,"high":19629,"low":18692,"close":18971,"volume":56623,"rsi_14":76.07,"sma_20":16932.5,"sma_60":16562.5,"sma_120":15469.08},{"date":"2025-04-03","open":18941,"high":19101,"low":18562,"close":18891,"volume":29253,"rsi_14":75.39,"sma_20":17115.5,"sma_60":16591.67,"sma_120":15513.0},{"date":"2025-04-04","open":18622,"high":18931,"low":18622,"close":18871,"volume":45162,"rsi_14":75.29,"sma_20":17311.0,"sma_60":16619.67,"sma_120":15556.58},{"date":"2025-04-07","open":18742,"high":18841,"low":18213,"close":18403,"volume":36199,"rsi_14":70.64,"sma_20":17485.5,"sma_60":16644.17,"sma_120":15596.92},{"date":"2025-04-08","open":18403,"high":18652,"low":18263,"close":18503,"volume":22379,"rsi_14":70.53,"sma_20":17677.5,"sma_60":16668.83,"sma_120":15637.67},{"date":"2025-04-09","open":18233,"high":18822,"low":17795,"close":18054,"volume":41270,"rsi_14":56.57,"sma_20":17834.5,"sma_60":16688.83,"sma_120":15669.25},{"date":"2025-04-10","open":18453,"high":19001,"low":18453,"close":18911,"volume":18434,"rsi_14":57.16,"sma_20":18032.0,"sma_60":16727.0,"sma_120":15711.5},{"date":"2025-04-11","open":18901,"high":20337,"low":18552,"close":20088,"volume":260776,"rsi_14":61.98,"sma_20":18289.0,"sma_60":16791.67,"sma_120":15762.67},{"date":"2025-04-14","open":20586,"high":20935,"low":19988,"close":20237,"volume":68525,"rsi_14":62.33,"sma_20":18554.0,"sma_60":16863.33,"sma_120":15815.33},{"date":"2025-04-15","open":20437,"high":22231,"low":20187,"close":22131,"volume":190555,"rsi_14":64.41,"sma_20":18909.0,"sma_60":16974.67,"sma_120":15886.0},{"date":"2025-04-16","open":22131,"high":22131,"low":20835,"close":20885,"volume":72025,"rsi_14":52.61,"sma_20":19195.0,"sma_60":17063.33,"sma_120":15946.0},{"date":"2025-04-17","open":20835,"high":21284,"low":20686,"close":20935,"volume":25674,"rsi_14":66.14,"sma_20":19382.5,"sma_60":17150.5,"sma_120":16006.67},{"date":"2025-04-18","open":20935,"high":21733,"low":20785,"close":21284,"volume":37616,"rsi_14":66.33,"sma_20":19549.0,"sma_60":17251.0,"sma_120":16070.83},{"date":"2025-04-21","open":21284,"high":21782,"low":20785,"close":21234,"volume":26347,"rsi_14":66.62,"sma_20":19696.0,"sma_60":17344.67,"sma_120":16134.58},{"date":"2025-04-22","open":20935,"high":21433,"low":20785,"close":21035,"volume":43963,"rsi_14":64.56,"sma_20":19829.0,"sma_60":17431.67,"sma_120":16201.25},{"date":"2025-04-23","open":21134,"high":21633,"low":20885,"close":21334,"volume":52553,"rsi_14":66.71,"sma_20":19904.0,"sma_60":17512.67,"sma_120":16270.42},{"date":"2025-04-24","open":21334,"high":22032,"low":21334,"close":21384,"volume":49333,"rsi_14":67.12,"sma_20":19951.5,"sma_60":17598.0,"sma_120":16336.67},{"date":"2025-04-25","open":21334,"high":21832,"low":21284,"close":21733,"volume":37055,"rsi_14":73.07,"sma_20":20103.5,"sma_60":17682.33,"sma_120":16406.17},{"date":"2025-04-28","open":21533,"high":22530,"low":21533,"close":22430,"volume":94383,"rsi_14":75.13,"sma_20":20275.0,"sma_60":17789.33,"sma_120":16480.67},{"date":"2025-04-29","open":22580,"high":22580,"low":21334,"close":21932,"volume":47681,"rsi_14":74.65,"sma_20":20425.5,"sma_60":17897.0,"sma_120":16551.5},{"date":"2025-04-30","open":21733,"high":22430,"low":21733,"close":21982,"volume":28177,"rsi_14":71.75,"sma_20":20576.5,"sma_60":17991.67,"sma_120":16624.33},{"date":"2025-05-02","open":21982,"high":22430,"low":20835,"close":21932,"volume":63705,"rsi_14":65.55,"sma_20":20729.0,"sma_60":18073.33,"sma_120":16694.5},{"date":"2025-05-07","open":22032,"high":22131,"low":21334,"close":21782,"volume":24128,"rsi_14":63.03,"sma_20":20875.0,"sma_60":18150.5,"sma_120":16763.25},{"date":"2025-05-08","open":21932,"high":21932,"low":21134,"close":21683,"volume":24373,"rsi_14":44.58,"sma_20":21039.5,"sma_60":18228.67,"sma_120":16834.08},{"date":"2025-05-09","open":21583,"high":21683,"low":20337,"close":20835,"volume":55170,"rsi_14":49.33,"sma_20":21156.5,"sma_60":18282.83,"sma_120":16898.08},{"date":"2025-05-12","open":20835,"high":20985,"low":19749,"close":19789,"volume":57952,"rsi_14":37.89,"sma_20":21243.5,"sma_60":18323.17,"sma_120":16953.42},{"date":"2025-05-13","open":19799,"high":20137,"low":19759,"close":19828,"volume":14088,"rsi_14":33.56,"sma_20":21289.5,"sma_60":18370.67,"sma_120":17010.67},{"date":"2025-05-14","open":20137,"high":20137,"low":19470,"close":19639,"volume":35345,"rsi_14":32.53,"sma_20":21267.0,"sma_60":18418.33,"sma_120":17067.75},{"date":"2025-05-15","open":19639,"high":19988,"low":18692,"close":19689,"volume":21967,"rsi_14":34.76,"sma_20":21239.5,"sma_60":18469.83,"sma_120":17125.25},{"date":"2025-05-16","open":19609,"high":20237,"low":19360,"close":20237,"volume":26979,"rsi_14":38.25,"sma_20":21144.5,"sma_60":18530.67,"sma_120":17182.08},{"date":"2025-05-19","open":19938,"high":20636,"low":19838,"close":20337,"volume":33811,"rsi_14":38.9,"sma_20":21117.0,"sma_60":18588.83,"sma_120":17231.58},{"date":"2025-05-20","open":20536,"high":21234,"low":20437,"close":20636,"volume":47118,"rsi_14":38.25,"sma_20":21102.0,"sma_60":18645.67,"sma_120":17287.08},{"date":"2025-05-21","open":20387,"high":21035,"low":20387,"close":20935,"volume":31189,"rsi_14":32.48,"sma_20":21084.5,"sma_60":18717.33,"sma_120":17345.0},{"date":"2025-05-22","open":20736,"high":21035,"low":20486,"close":20835,"volume":18590,"rsi_14":35.82,"sma_20":21064.5,"sma_60":18793.33,"sma_120":17402.17},{"date":"2025-05-23","open":21035,"high":21583,"low":20835,"close":21384,"volume":36953,"rsi_14":43.15,"sma_20":21082.0,"sma_60":18885.17,"sma_120":17466.67},{"date":"2025-05-26","open":21433,"high":21533,"low":20437,"close":20486,"volume":31447,"rsi_14":36.14,"sma_20":21039.5,"sma_60":18967.5,"sma_120":17524.83},{"date":"2025-05-27","open":20536,"high":20835,"low":20237,"close":20437,"volume":16571,"rsi_14":36.84,"sma_20":20992.0,"sma_60":19047.5,"sma_120":17582.08},{"date":"2025-05-28","open":20736,"high":21633,"low":20686,"close":21384,"volume":53237,"rsi_14":47.49,"sma_20":20974.5,"sma_60":19145.0,"sma_120":17644.17},{"date":"2025-05-29","open":21483,"high":21882,"low":21134,"close":21882,"volume":34208,"rsi_14":59.33,"sma_20":20947.0,"sma_60":19259.17,"sma_120":17708.17},{"date":"2025-05-30","open":21932,"high":22281,"low":21882,"close":22081,"volume":23326,"rsi_14":74.06,"sma_20":20954.5,"sma_60":19377.33,"sma_120":17774.42},{"date":"2025-06-02","open":22131,"high":22480,"low":21932,"close":22131,"volume":34210,"rsi_14":74.11,"sma_20":20962.0,"sma_60":19490.33,"sma_120":17839.33},{"date":"2025-06-04","open":22281,"high":22680,"low":21733,"close":22680,"volume":52035,"rsi_14":79.61,"sma_20":20999.5,"sma_60":19614.67,"sma_120":17913.08},{"date":"2025-06-05","open":22829,"high":23028,"low":22380,"close":22580,"volume":53504,"rsi_14":77.88,"sma_20":21039.5,"sma_60":19741.83,"sma_120":17986.17},{"date":"2025-06-09","open":22729,"high":23028,"low":21433,"close":22131,"volume":46940,"rsi_14":68.63,"sma_20":21062.0,"sma_60":19862.33,"sma_120":18054.5},{"date":"2025-06-10","open":22131,"high":23128,"low":22032,"close":23078,"volume":61949,"rsi_14":73.11,"sma_20":21174.5,"sma_60":20002.83,"sma_120":18120.75},{"date":"2025-06-11","open":23078,"high":23178,"low":22680,"close":23028,"volume":43120,"rsi_14":71.05,"sma_20":21337.0,"sma_60":20138.33,"sma_120":18181.83},{"date":"2025-06-12","open":23028,"high":23328,"low":22032,"close":22480,"volume":53150,"rsi_14":63.03,"sma_20":21470.0,"sma_60":20263.83,"sma_120":18238.33},{"date":"2025-06-13","open":22480,"high":22929,"low":22281,"close":22829,"volume":34038,"rsi_14":66.13,"sma_20":21630.0,"sma_60":20395.33,"sma_120":18291.42},{"date":"2025-06-16","open":22530,"high":23427,"low":22380,"close":23278,"volume":64158,"rsi_14":65.57,"sma_20":21810.0,"sma_60":20534.5,"sma_120":18346.5},{"date":"2025-06-17","open":23377,"high":23726,"low":22929,"close":23627,"volume":68601,"rsi_14":78.38,"sma_20":21980.0,"sma_60":20677.83,"sma_120":18405.75},{"date":"2025-06-18","open":23676,"high":24324,"low":23128,"close":24275,"volume":98246,"rsi_14":81.3,"sma_20":22177.5,"sma_60":20829.83,"sma_120":18476.33},{"date":"2025-06-19","open":24524,"high":24574,"low":23726,"close":24225,"volume":38199,"rsi_14":77.14,"sma_20":22357.5,"sma_60":20947.33,"sma_120":18546.42},{"date":"2025-06-20","open":24225,"high":24324,"low":23726,"close":24275,"volume":34913,"rsi_14":75.0,"sma_20":22525.0,"sma_60":21052.83,"sma_120":18613.5},{"date":"2025-06-23","open":24275,"high":25072,"low":23726,"close":25022,"volume":79555,"rsi_14":77.57,"sma_20":22735.0,"sma_60":21165.17,"sma_120":18687.0},{"date":"2025-06-24","open":25321,"high":25670,"low":23726,"close":25571,"volume":126008,"rsi_14":79.49,"sma_20":22945.0,"sma_60":21285.33,"sma_120":18766.58},{"date":"2025-06-25","open":25770,"high":26767,"low":24923,"close":26667,"volume":136585,"rsi_14":81.25,"sma_20":23255.0,"sma_60":21399.5,"sma_120":18855.08},{"date":"2025-06-26","open":26916,"high":26916,"low":25521,"close":25670,"volume":62103,"rsi_14":71.23,"sma_20":23517.5,"sma_60":21487.0,"sma_120":18935.25},{"date":"2025-06-27","open":25670,"high":26219,"low":25421,"close":26219,"volume":38940,"rsi_14":77.7,"sma_20":23760.0,"sma_60":21612.67,"sma_120":19021.08},{"date":"2025-06-30","open":26368,"high":26966,"low":26019,"close":26966,"volume":52449,"rsi_14":77.08,"sma_20":24015.0,"sma_60":21745.67,"sma_120":19111.58},{"date":"2025-07-01","open":26966,"high":27116,"low":26518,"close":27066,"volume":40887,"rsi_14":77.93,"sma_20":24265.0,"sma_60":21881.67,"sma_120":19200.75},{"date":"2025-07-02","open":27066,"high":27066,"low":25870,"close":26617,"volume":49536,"rsi_14":79.02,"sma_20":24490.0,"sma_60":22009.5,"sma_120":19286.0},{"date":"2025-07-03","open":26617,"high":26817,"low":25770,"close":25770,"volume":27530,"rsi_14":69.28,"sma_20":24645.0,"sma_60":22124.5,"sma_120":19358.08},{"date":"2025-07-04","open":25770,"high":26119,"low":24923,"close":25620,"volume":34142,"rsi_14":65.99,"sma_20":24797.5,"sma_60":22237.33,"sma_120":19428.5},{"date":"2025-07-07","open":25172,"high":26069,"low":24972,"close":25321,"volume":33441,"rsi_14":61.64,"sma_20":24957.5,"sma_60":22353.0,"sma_120":19498.58},{"date":"2025-07-08","open":25620,"high":26069,"low":25272,"close":25969,"volume":12021,"rsi_14":61.64,"sma_20":25102.5,"sma_60":22477.83,"sma_120":19573.33},{"date":"2025-07-09","open":26219,"high":28611,"low":25421,"close":27963,"volume":116889,"rsi_14":70.27,"sma_20":25350.0,"sma_60":22643.5,"sma_120":19666.17},{"date":"2025-07-10","open":27963,"high":27963,"low":26767,"close":27166,"volume":48754,"rsi_14":64.5,"sma_20":25585.0,"sma_60":22781.5,"sma_120":19754.25},{"date":"2025-07-11","open":27166,"high":27515,"low":26219,"close":26219,"volume":44929,"rsi_14":55.88,"sma_20":25755.0,"sma_60":22884.0,"sma_120":19837.83},{"date":"2025-07-14","open":26219,"high":26667,"low":25670,"close":26418,"volume":51028,"rsi_14":54.31,"sma_20":25912.5,"sma_60":22987.33,"sma_120":19925.33},{"date":"2025-07-15","open":26717,"high":26916,"low":26069,"close":26119,"volume":27908,"rsi_14":46.96,"sma_20":26037.5,"sma_60":23054.0,"sma_120":20014.33},{"date":"2025-07-16","open":26119,"high":26318,"low":24773,"close":24923,"volume":44204,"rsi_14":45.95,"sma_20":26070.0,"sma_60":23121.5,"sma_120":20092.42},{"date":"2025-07-17","open":24923,"high":25421,"low":24424,"close":24673,"volume":46673,"rsi_14":41.34,"sma_20":26092.5,"sma_60":23184.0,"sma_120":20167.25},{"date":"2025-07-18","open":24673,"high":25022,"low":24075,"close":24723,"volume":17667,"rsi_14":36.36,"sma_20":26115.0,"sma_60":23241.5,"sma_120":20246.25},{"date":"2025-07-21","open":24723,"high":24873,"low":24175,"close":24225,"volume":13277,"rsi_14":33.53,"sma_20":26075.0,"sma_60":23291.5,"sma_120":20318.08},{"date":"2025-07-22","open":24275,"high":24723,"low":23776,"close":24374,"volume":30590,"rsi_14":36.53,"sma_20":26015.0,"sma_60":23347.33,"sma_120":20389.5},{"date":"2025-07-23","open":24574,"high":24673,"low":23627,"close":23926,"volume":16735,"rsi_14":38.36,"sma_20":25877.5,"sma_60":23390.67,"sma_120":20451.67},{"date":"2025-07-24","open":23926,"high":24275,"low":23676,"close":23976,"volume":17850,"rsi_14":39.49,"sma_20":25792.5,"sma_60":23434.0,"sma_120":20516.0},{"date":"2025-07-25","open":23976,"high":24374,"low":23627,"close":23826,"volume":9952,"rsi_14":40.26,"sma_20":25672.5,"sma_60":23469.0,"sma_120":20575.67},{"date":"2025-07-28","open":23676,"high":24324,"low":23278,"close":24225,"volume":31754,"rsi_14":38.26,"sma_20":25535.0,"sma_60":23499.0,"sma_120":20644.17},{"date":"2025-07-29","open":23776,"high":25222,"low":23477,"close":25222,"volume":35266,"rsi_14":28.68,"sma_20":25442.5,"sma_60":23554.0,"sma_120":20725.5},{"date":"2025-07-30","open":25222,"high":25371,"low":24574,"close":24574,"volume":22672,"rsi_14":29.37,"sma_20":25340.0,"sma_60":23597.33,"sma_120":20794.5},{"date":"2025-07-31","open":24823,"high":25371,"low":24574,"close":25072,"volume":17081,"rsi_14":40.17,"sma_20":25305.0,"sma_60":23649.83,"sma_120":20861.58},{"date":"2025-08-01","open":24723,"high":25272,"low":23477,"close":23627,"volume":27831,"rsi_14":30.28,"sma_20":25205.0,"sma_60":23680.67,"sma_120":20915.58},{"date":"2025-08-04","open":23627,"high":24025,"low":23228,"close":23427,"volume":13295,"rsi_14":30.71,"sma_20":25110.0,"sma_60":23709.83,"sma_120":20969.25},{"date":"2025-08-05","open":23477,"high":23826,"low":22430,"close":22879,"volume":47034,"rsi_14":33.86,"sma_20":24955.0,"sma_60":23744.0,"sma_120":21013.42},{"date":"2025-08-06","open":22929,"high":23976,"low":22929,"close":23427,"volume":27300,"rsi_14":40.6,"sma_20":24727.5,"sma_60":23804.83,"sma_120":21064.0},{"date":"2025-08-07","open":23427,"high":23826,"low":22879,"close":23178,"volume":22279,"rsi_14":38.69,"sma_20":24527.5,"sma_60":23860.83,"sma_120":21115.75},{"date":"2025-08-08","open":23377,"high":23477,"low":22929,"close":23028,"volume":13487,"rsi_14":40.77,"sma_20":24367.5,"sma_60":23917.5,"sma_120":21167.92},{"date":"2025-08-11","open":23278,"high":24324,"low":22829,"close":23976,"volume":32452,"rsi_14":47.26,"sma_20":24245.0,"sma_60":23989.17,"sma_120":21229.5},{"date":"2025-08-12","open":24175,"high":24175,"low":22729,"close":22779,"volume":23010,"rsi_14":42.86,"sma_20":24077.5,"sma_60":24031.67,"sma_120":21281.17},{"date":"2025-08-13","open":22929,"high":23178,"low":22181,"close":22779,"volume":23697,"rsi_14":42.5,"sma_20":23970.0,"sma_60":24072.5,"sma_120":21330.67},{"date":"2025-08-14","open":22929,"high":23028,"low":22380,"close":22680,"volume":20612,"rsi_14":42.77,"sma_20":23870.0,"sma_60":24106.67,"sma_120":21376.17},{"date":"2025-08-18","open":22680,"high":23627,"low":22680,"close":23328,"volume":51214,"rsi_14":44.51,"sma_20":23800.0,"sma_60":24146.67,"sma_120":21432.0},{"date":"2025-08-19","open":23228,"high":23577,"low":22779,"close":22979,"volume":9374,"rsi_14":35.1,"sma_20":23737.5,"sma_60":24182.5,"sma_120":21487.92},{"date":"2025-08-20","open":22580,"high":22979,"low":22181,"close":22680,"volume":30010,"rsi_14":36.81,"sma_20":23652.5,"sma_60":24204.17,"sma_120":21544.67},{"date":"2025-08-21","open":22680,"high":23427,"low":22680,"close":23028,"volume":25280,"rsi_14":35.46,"sma_20":23607.5,"sma_60":24246.67,"sma_120":21607.08},{"date":"2025-08-22","open":22879,"high":23726,"low":22879,"close":23676,"volume":19825,"rsi_14":50.4,"sma_20":23592.5,"sma_60":24300.83,"sma_120":21674.17},{"date":"2025-08-25","open":23726,"high":24125,"low":22929,"close":23776,"volume":22715,"rsi_14":52.85,"sma_20":23590.0,"sma_60":24340.83,"sma_120":21742.92},{"date":"2025-08-26","open":23826,"high":24524,"low":23776,"close":24424,"volume":47186,"rsi_14":62.4,"sma_20":23600.0,"sma_60":24383.33,"sma_120":21821.25},{"date":"2025-08-27","open":24673,"high":25022,"low":24424,"close":24574,"volume":40034,"rsi_14":59.83,"sma_20":23567.5,"sma_60":24425.0,"sma_120":21901.17},{"date":"2025-08-28","open":24873,"high":25471,"low":24624,"close":25371,"volume":54580,"rsi_14":67.19,"sma_20":23607.5,"sma_60":24479.17,"sma_120":21984.75},{"date":"2025-08-29","open":25421,"high":25620,"low":24873,"close":24923,"volume":40715,"rsi_14":64.18,"sma_20":23600.0,"sma_60":24516.67,"sma_120":22065.67},{"date":"2025-09-01","open":24474,"high":25272,"low":24474,"close":25022,"volume":23819,"rsi_14":58.97,"sma_20":23670.0,"sma_60":24557.5,"sma_120":22149.67},{"date":"2025-09-02","open":24823,"high":25820,"low":24823,"close":25720,"volume":36282,"rsi_14":77.57,"sma_20":23785.0,"sma_60":24617.5,"sma_120":22239.92},{"date":"2025-09-03","open":25820,"high":25820,"low":25222,"close":25720,"volume":13946,"rsi_14":77.57,"sma_20":23927.5,"sma_60":24661.67,"sma_120":22332.25},{"date":"2025-09-04","open":25720,"high":25720,"low":25222,"close":25371,"volume":14348,"rsi_14":74.11,"sma_20":24025.0,"sma_60":24700.83,"sma_120":22419.58},{"date":"2025-09-05","open":25371,"high":25620,"low":25122,"close":25371,"volume":11400,"rsi_14":70.71,"sma_20":24135.0,"sma_60":24749.17,"sma_120":22506.5},{"date":"2025-09-08","open":25321,"high":26418,"low":25321,"close":26368,"volume":42907,"rsi_14":80.36,"sma_20":24302.5,"sma_60":24808.33,"sma_120":22601.83},{"date":"2025-09-09","open":26418,"high":26567,"low":26119,"close":26567,"volume":21491,"rsi_14":85.45,"sma_20":24432.5,"sma_60":24863.33,"sma_120":22698.92},{"date":"2025-09-10","open":26567,"high":29608,"low":26567,"close":29309,"volume":457403,"rsi_14":89.87,"sma_20":24760.0,"sma_60":24958.33,"sma_120":22818.08},{"date":"2025-09-11","open":29309,"high":29359,"low":27913,"close":28611,"volume":120835,"rsi_14":81.13,"sma_20":25052.5,"sma_60":25030.83,"sma_120":22930.33},{"date":"2025-09-12","open":28611,"high":30754,"low":28013,"close":29259,"volume":215090,"rsi_14":82.35,"sma_20":25382.5,"sma_60":25115.0,"sma_120":23031.17},{"date":"2025-09-15","open":29409,"high":29708,"low":28661,"close":29060,"volume":62124,"rsi_14":78.88,"sma_20":25670.0,"sma_60":25195.0,"sma_120":23123.92},{"date":"2025-09-16","open":29409,"high":31203,"low":28362,"close":29957,"volume":108951,"rsi_14":80.68,"sma_20":26020.0,"sma_60":25277.5,"sma_120":23221.33},{"date":"2025-09-17","open":29957,"high":30057,"low":29159,"close":29558,"volume":40054,"rsi_14":75.0,"sma_20":26365.0,"sma_60":25344.17,"sma_120":23314.75},{"date":"2025-09-18","open":29209,"high":29209,"low":28225,"close":29159,"volume":43231,"rsi_14":79.25,"sma_20":26692.5,"sma_60":25392.5,"sma_120":23396.0},{"date":"2025-09-19","open":29650,"high":30600,"low":29000,"close":29150,"volume":101372,"rsi_14":74.25,"sma_20":26962.5,"sma_60":25449.17,"sma_120":23468.08},{"date":"2025-09-22","open":29309,"high":29309,"low":27564,"close":27564,"volume":55046,"rsi_14":60.11,"sma_20":27152.5,"sma_60":25471.67,"sma_120":23542.17},{"date":"2025-09-23","open":27714,"high":27913,"low":27315,"close":27365,"volume":15168,"rsi_14":58.82,"sma_20":27300.0,"sma_60":25478.33,"sma_120":23612.0},{"date":"2025-09-24","open":27564,"high":29907,"low":25820,"close":27265,"volume":108322,"rsi_14":60.44,"sma_20":27435.0,"sma_60":25481.67,"sma_120":23681.67},{"date":"2025-09-25","open":27265,"high":27814,"low":27215,"close":27814,"volume":15762,"rsi_14":62.69,"sma_20":27557.5,"sma_60":25501.67,"sma_120":23755.58},{"date":"2025-09-26","open":28013,"high":28412,"low":27166,"close":27814,"volume":30752,"rsi_14":58.38,"sma_20":27702.5,"sma_60":25535.83,"sma_120":23830.17},{"date":"2025-09-29","open":29409,"high":29409,"low":27016,"close":27415,"volume":59223,"rsi_14":54.8,"sma_20":27822.5,"sma_60":25565.83,"sma_120":23901.58},{"date":"2025-09-30","open":27365,"high":27415,"low":26219,"close":27066,"volume":20263,"rsi_14":32.56,"sma_20":27890.0,"sma_60":25595.0,"sma_120":23974.0},{"date":"2025-10-01","open":27116,"high":27465,"low":26567,"close":26817,"volume":20421,"rsi_14":35.0,"sma_20":27945.0,"sma_60":25609.17,"sma_120":24043.5},{"date":"2025-10-02","open":26669,"high":27614,"low":26569,"close":27465,"volume":22950,"rsi_14":35.54,"sma_20":28052.5,"sma_60":25601.67,"sma_120":24122.58},{"date":"2025-10-10","open":27465,"high":27465,"low":25920,"close":27016,"volume":30308,"rsi_14":33.86,"sma_20":28135.0,"sma_60":25599.17,"sma_120":24190.33},{"date":"2025-10-13","open":26268,"high":26966,"low":26268,"close":26667,"volume":246666,"rsi_14":21.55,"sma_20":28150.0,"sma_60":25606.67,"sma_120":24245.33},{"date":"2025-10-14","open":26916,"high":27714,"low":26767,"close":27215,"volume":15355,"rsi_14":30.25,"sma_20":28182.5,"sma_60":25620.0,"sma_120":24303.67},{"date":"2025-10-15","open":27215,"high":27614,"low":26767,"close":27415,"volume":22783,"rsi_14":32.52,"sma_20":28087.5,"sma_60":25641.67,"sma_120":24347.83},{"date":"2025-10-16","open":27415,"high":27515,"low":26119,"close":26567,"volume":41023,"rsi_14":30.77,"sma_20":27985.0,"sma_60":25669.17,"sma_120":24395.33},{"date":"2025-10-17","open":26518,"high":26567,"low":25670,"close":25720,"volume":22277,"rsi_14":34.19,"sma_20":27807.5,"sma_60":25686.67,"sma_120":24435.33},{"date":"2025-10-20","open":25720,"high":26468,"low":25670,"close":26368,"volume":21329,"rsi_14":42.06,"sma_20":27672.5,"sma_60":25714.17,"sma_120":24477.83},{"date":"2025-10-21","open":26667,"high":26767,"low":25969,"close":26169,"volume":24014,"rsi_14":41.41,"sma_20":27482.5,"sma_60":25746.67,"sma_120":24519.08},{"date":"2025-10-22","open":26169,"high":26169,"low":25022,"close":25920,"volume":31929,"rsi_14":34.43,"sma_20":27300.0,"sma_60":25772.5,"sma_120":24559.92},{"date":"2025-10-23","open":25820,"high":26219,"low":25471,"close":25720,"volume":21085,"rsi_14":33.33,"sma_20":27107.5,"sma_60":25802.5,"sma_120":24596.58},{"date":"2025-10-24","open":25770,"high":26318,"low":25072,"close":25371,"volume":805812,"rsi_14":33.6,"sma_20":26922.5,"sma_60":25825.83,"sma_120":24629.92},{"date":"2025-10-27","open":25122,"high":26119,"low":25072,"close":25770,"volume":191506,"rsi_14":39.68,"sma_20":26832.5,"sma_60":25858.33,"sma_120":24663.67},{"date":"2025-10-28","open":25770,"high":26518,"low":25122,"close":26019,"volume":25409,"rsi_14":43.65,"sma_20":26765.0,"sma_60":25888.33,"sma_120":24693.67},{"date":"2025-10-29","open":26418,"high":29508,"low":26318,"close":28761,"volume":190313,"rsi_14":57.49,"sma_20":26840.0,"sma_60":25947.5,"sma_120":24750.75},{"date":"2025-10-30","open":28761,"high":28910,"low":27863,"close":28561,"volume":39082,"rsi_14":59.63,"sma_20":26877.5,"sma_60":26014.17,"sma_120":24805.75},{"date":"2025-10-31","open":28212,"high":28462,"low":27016,"close":27016,"volume":45102,"rsi_14":51.89,"sma_20":26837.5,"sma_60":26046.67,"sma_120":24848.25},{"date":"2025-11-03","open":27515,"high":28212,"low":26916,"close":27664,"volume":43776,"rsi_14":52.41,"sma_20":26850.0,"sma_60":26114.17,"sma_120":24897.42},{"date":"2025-11-04","open":27664,"high":28860,"low":27515,"close":28511,"volume":69894,"rsi_14":55.5,"sma_20":26922.5,"sma_60":26199.17,"sma_120":24954.5},{"date":"2025-11-05","open":28511,"high":28511,"low":26867,"close":27614,"volume":39008,"rsi_14":55.22,"sma_20":26962.5,"sma_60":26278.33,"sma_120":25011.17},{"date":"2025-11-06","open":27614,"high":28013,"low":26966,"close":27415,"volume":15891,"rsi_14":59.04,"sma_20":26957.5,"sma_60":26345.0,"sma_120":25074.92},{"date":"2025-11-07","open":26966,"high":27265,"low":26268,"close":26617,"volume":19543,"rsi_14":51.31,"sma_20":26937.5,"sma_60":26402.5,"sma_120":25131.67},{"date":"2025-11-10","open":26916,"high":28063,"low":26617,"close":27863,"volume":27887,"rsi_14":58.02,"sma_20":26997.5,"sma_60":26483.33,"sma_120":25200.42},{"date":"2025-11-11","open":27863,"high":28113,"low":26617,"close":26867,"volume":21748,"rsi_14":54.19,"sma_20":26980.0,"sma_60":26531.67,"sma_120":25260.42},{"date":"2025-11-12","open":26916,"high":28163,"low":26916,"close":27963,"volume":34969,"rsi_14":59.18,"sma_20":27007.5,"sma_60":26618.33,"sma_120":25325.0},{"date":"2025-11-13","open":27963,"high":31054,"low":27664,"close":29907,"volume":213028,"rsi_14":66.43,"sma_20":27175.0,"sma_60":26737.5,"sma_120":25405.0},{"date":"2025-11-14","open":29359,"high":29907,"low":27016,"close":27166,"volume":96212,"rsi_14":54.32,"sma_20":27247.5,"sma_60":26812.5,"sma_120":25459.58},{"date":"2025-11-17","open":27415,"high":27415,"low":25820,"close":26667,"volume":70458,"rsi_14":51.98,"sma_20":27262.5,"sma_60":26868.33,"sma_120":25507.5},{"date":"2025-11-18","open":25969,"high":26842,"low":25969,"close":26368,"volume":38033,"rsi_14":41.43,"sma_20":27272.5,"sma_60":26925.0,"sma_120":25553.75},{"date":"2025-11-19","open":26219,"high":27265,"low":25870,"close":26368,"volume":18161,"rsi_14":42.03,"sma_20":27295.0,"sma_60":26986.67,"sma_120":25595.42},{"date":"2025-11-20","open":26418,"high":27714,"low":26368,"close":27016,"volume":26519,"rsi_14":50.0,"sma_20":27360.0,"sma_60":27053.33,"sma_120":25650.0},{"date":"2025-11-21","open":25969,"high":27415,"low":25969,"close":27315,"volume":27547,"rsi_14":48.61,"sma_20":27457.5,"sma_60":27114.17,"sma_120":25707.5},{"date":"2025-11-24","open":27315,"high":28711,"low":27215,"close":27415,"volume":58721,"rsi_14":45.34,"sma_20":27540.0,"sma_60":27175.0,"sma_120":25757.92},{"date":"2025-11-25","open":32449,"high":33496,"low":31801,"close":32549,"volume":582040,"rsi_14":65.42,"sma_20":27867.5,"sma_60":27310.83,"sma_120":25847.08},{"date":"2025-11-26","open":32599,"high":32599,"low":31702,"close":32300,"volume":114727,"rsi_14":65.22,"sma_20":28045.0,"sma_60":27440.0,"sma_120":25932.5},{"date":"2025-11-27","open":32300,"high":32499,"low":32001,"close":32200,"volume":45251,"rsi_14":68.18,"sma_20":28227.5,"sma_60":27554.17,"sma_120":26016.67},{"date":"2025-11-28","open":32200,"high":32449,"low":31851,"close":32050,"volume":86888,"rsi_14":64.69,"sma_20":28480.0,"sma_60":27673.33,"sma_120":26095.0},{"date":"2025-12-01","open":32100,"high":32449,"low":31951,"close":32001,"volume":60851,"rsi_14":69.29,"sma_20":28697.5,"sma_60":27790.0,"sma_120":26173.75},{"date":"2025-12-02","open":31901,"high":32150,"low":31602,"close":32001,"volume":46409,"rsi_14":66.53,"sma_20":28872.5,"sma_60":27895.0,"sma_120":26256.25},{"date":"2025-12-03","open":31951,"high":32150,"low":31801,"close":32100,"volume":31158,"rsi_14":60.58,"sma_20":29097.5,"sma_60":28001.67,"sma_120":26331.67},{"date":"2025-12-04","open":32100,"high":32200,"low":31901,"close":32100,"volume":10890,"rsi_14":82.35,"sma_20":29332.5,"sma_60":28114.17,"sma_120":26407.5},{"date":"2025-12-05","open":31951,"high":32100,"low":31402,"close":31702,"volume":32358,"rsi_14":83.44,"sma_20":29587.5,"sma_60":28220.0,"sma_120":26484.58},{"date":"2025-12-08","open":31751,"high":32399,"low":31751,"close":32300,"volume":26966,"rsi_14":87.9,"sma_20":29810.0,"sma_60":28319.17,"sma_120":26563.75},{"date":"2025-12-09","open":32001,"high":32300,"low":31751,"close":32001,"volume":41138,"rsi_14":84.66,"sma_20":30067.5,"sma_60":28410.0,"sma_120":26636.67},{"date":"2025-12-10","open":32001,"high":32150,"low":31951,"close":32150,"volume":40379,"rsi_14":83.66,"sma_20":30277.5,"sma_60":28457.5,"sma_120":26707.92},{"date":"2025-12-11","open":32150,"high":32150,"low":31004,"close":31004,"volume":36305,"rsi_14":71.76,"sma_20":30332.5,"sma_60":28497.5,"sma_120":26764.17},{"date":"2025-12-12","open":30406,"high":31452,"low":30306,"close":31402,"volume":75662,"rsi_14":72.73,"sma_20":30545.0,"sma_60":28533.33,"sma_120":26824.17},{"date":"2025-12-15","open":31402,"high":31402,"low":29110,"close":29857,"volume":47206,"rsi_14":24.04,"sma_20":30705.0,"sma_60":28546.67,"sma_120":26870.83},{"date":"2025-12-16","open":29857,"high":32998,"low":29857,"close":32848,"volume":93741,"rsi_14":53.46,"sma_20":31030.0,"sma_60":28595.0,"sma_120":26936.25},{"date":"2025-12-17","open":32848,"high":32898,"low":31602,"close":32050,"volume":56697,"rsi_14":49.13,"sma_20":31315.0,"sma_60":28636.67,"sma_120":26990.42},{"date":"2025-12-18","open":31402,"high":33047,"low":31402,"close":32948,"volume":77969,"rsi_14":54.79,"sma_20":31612.5,"sma_60":28693.33,"sma_120":27042.92},{"date":"2025-12-19","open":33247,"high":33247,"low":32399,"close":32698,"volume":64532,"rsi_14":53.65,"sma_20":31882.5,"sma_60":28754.17,"sma_120":27101.67},{"date":"2025-12-22","open":32698,"high":32898,"low":32449,"close":32549,"volume":29241,"rsi_14":52.82,"sma_20":32140.0,"sma_60":28837.5,"sma_120":27154.58},{"date":"2025-12-23","open":32698,"high":32798,"low":32250,"close":32499,"volume":24037,"rsi_14":52.06,"sma_20":32137.5,"sma_60":28923.33,"sma_120":27200.83},{"date":"2025-12-24","open":32798,"high":33197,"low":32350,"close":32649,"volume":38904,"rsi_14":52.79,"sma_20":32155.0,"sma_60":29013.33,"sma_120":27247.5},{"date":"2025-12-26","open":32649,"high":32998,"low":31851,"close":32200,"volume":28944,"rsi_14":52.53,"sma_20":32155.0,"sma_60":29086.67,"sma_120":27294.17},{"date":"2025-12-29","open":32300,"high":32500,"low":31450,"close":32300,"volume":15974,"rsi_14":49.46,"sma_20":32162.5,"sma_60":29160.0,"sma_120":27347.92},{"date":"2025-12-30","open":32900,"high":32900,"low":31700,"close":32250,"volume":17098,"rsi_14":50.83,"sma_20":32170.0,"sma_60":29239.17,"sma_120":27402.5},{"date":"2026-01-02","open":32300,"high":33100,"low":31850,"close":32950,"volume":26282,"rsi_14":53.65,"sma_20":32212.5,"sma_60":29335.83,"sma_120":27465.42},{"date":"2026-01-05","open":33200,"high":33250,"low":31050,"close":33000,"volume":41919,"rsi_14":61.18,"sma_20":32252.5,"sma_60":29437.5,"sma_120":27523.33},{"date":"2026-01-06","open":32650,"high":33050,"low":32450,"close":32900,"volume":11889,"rsi_14":58.54,"sma_20":32287.5,"sma_60":29525.83,"sma_120":27563.75},{"date":"2026-01-07","open":32900,"high":33050,"low":32450,"close":32750,"volume":15870,"rsi_14":70.59,"sma_20":32335.0,"sma_60":29620.0,"sma_120":27609.58},{"date":"2026-01-08","open":32450,"high":33000,"low":31050,"close":31550,"volume":39982,"rsi_14":36.0,"sma_20":32292.5,"sma_60":29700.0,"sma_120":27653.33},{"date":"2026-01-09","open":31550,"high":32000,"low":30400,"close":30400,"volume":27453,"rsi_14":33.64,"sma_20":32207.5,"sma_60":29751.67,"sma_120":27685.83},{"date":"2026-01-12","open":30400,"high":31300,"low":29900,"close":30500,"volume":20375,"rsi_14":21.98,"sma_20":32120.0,"sma_60":29801.67,"sma_120":27721.67},{"date":"2026-01-13","open":30600,"high":31400,"low":30350,"close":30600,"volume":16213,"rsi_14":25.0,"sma_20":32095.0,"sma_60":29867.5,"sma_120":27768.33},{"date":"2026-01-14","open":30600,"high":31200,"low":30600,"close":30750,"volume":9174,"rsi_14":28.41,"sma_20":32057.5,"sma_60":29950.0,"sma_120":27818.33},{"date":"2026-01-15","open":31000,"high":31050,"low":30350,"close":31000,"volume":11874,"rsi_14":32.61,"sma_20":32110.0,"sma_60":30025.83,"sma_120":27870.0},{"date":"2026-01-16","open":31000,"high":31550,"low":30750,"close":30750,"volume":6373,"rsi_14":31.76,"sma_20":31930.0,"sma_60":30180.0,"sma_120":27923.75},{"date":"2026-01-19","open":30450,"high":31700,"low":30450,"close":31100,"volume":13414,"rsi_14":36.96,"sma_20":31832.5,"sma_60":30268.33,"sma_120":27979.17},{"date":"2026-01-20","open":31300,"high":32500,"low":31150,"close":31950,"volume":16578,"rsi_14":47.22,"sma_20":31790.0,"sma_60":30376.67,"sma_120":28045.42},{"date":"2026-01-21","open":31900,"high":32300,"low":30900,"close":30900,"volume":11402,"rsi_14":32.17,"sma_20":31702.5,"sma_60":30460.83,"sma_120":28102.5},{"date":"2026-01-22","open":31700,"high":32300,"low":31000,"close":31700,"volume":31588,"rsi_14":40.0,"sma_20":31657.5,"sma_60":30554.17,"sma_120":28167.5},{"date":"2026-01-23","open":31900,"high":32950,"low":31750,"close":32600,"volume":28336,"rsi_14":47.95,"sma_20":31650.0,"sma_60":30616.67,"sma_120":28236.67},{"date":"2026-01-26","open":32700,"high":33150,"low":31200,"close":33050,"volume":25801,"rsi_14":51.97,"sma_20":31687.5,"sma_60":30690.0,"sma_120":28301.25},{"date":"2026-01-27","open":33200,"high":33300,"low":32700,"close":33000,"volume":16604,"rsi_14":61.24,"sma_20":31722.5,"sma_60":30788.33,"sma_120":28370.83},{"date":"2026-01-28","open":33300,"high":34500,"low":33250,"close":34400,"volume":25284,"rsi_14":79.85,"sma_20":31830.0,"sma_60":30899.17,"sma_120":28447.92},{"date":"2026-01-29","open":34550,"high":36500,"low":33350,"close":36100,"volume":40311,"rsi_14":83.73,"sma_20":31987.5,"sma_60":31024.17,"sma_120":28551.25},{"date":"2026-01-30","open":35950,"high":36750,"low":33500,"close":33500,"volume":41217,"rsi_14":63.43,"sma_20":32012.5,"sma_60":31120.83,"sma_120":28634.58},{"date":"2026-02-02","open":33300,"high":33500,"low":32000,"close":32700,"volume":24038,"rsi_14":58.52,"sma_20":32002.5,"sma_60":31207.5,"sma_120":28715.83},{"date":"2026-02-03","open":33700,"high":35500,"low":33250,"close":33950,"volume":21060,"rsi_14":61.85,"sma_20":32062.5,"sma_60":31328.33,"sma_120":28802.92},{"date":"2026-02-04","open":33900,"high":34400,"low":33000,"close":33300,"volume":14760,"rsi_14":59.92,"sma_20":32150.0,"sma_60":31370.83,"sma_120":28886.67},{"date":"2026-02-05","open":33150,"high":33700,"low":31200,"close":32750,"volume":31286,"rsi_14":57.46,"sma_20":32267.5,"sma_60":31450.83,"sma_120":28967.08},{"date":"2026-02-06","open":32300,"high":34300,"low":30950,"close":32500,"volume":25714,"rsi_14":55.26,"sma_20":32367.5,"sma_60":31543.33,"sma_120":29037.5},{"date":"2026-02-09","open":33000,"high":33050,"low":31450,"close":31850,"volume":25150,"rsi_14":49.62,"sma_20":32430.0,"sma_60":31606.67,"sma_120":29112.5},{"date":"2026-02-10","open":31500,"high":33100,"low":31300,"close":32500,"volume":22785,"rsi_14":56.3,"sma_20":32517.5,"sma_60":31648.33,"sma_120":29192.92},{"date":"2026-02-11","open":32900,"high":33150,"low":32250,"close":32750,"volume":20741,"rsi_14":54.32,"sma_20":32605.0,"sma_60":31740.0,"sma_120":29276.25},{"date":"2026-02-12","open":33350,"high":34400,"low":32900,"close":33700,"volume":27262,"rsi_14":54.51,"sma_20":32752.5,"sma_60":31855.83,"sma_120":29362.08},{"date":"2026-02-13","open":33400,"high":33900,"low":32400,"close":32600,"volume":12367,"rsi_14":48.25,"sma_20":32845.0,"sma_60":31958.33,"sma_120":29441.67},{"date":"2026-02-19","open":33250,"high":33300,"low":32100,"close":32400,"volume":31680,"rsi_14":47.69,"sma_20":32910.0,"sma_60":32057.5,"sma_120":29522.08},{"date":"2026-02-20","open":32250,"high":32800,"low":31750,"close":32600,"volume":19608,"rsi_14":42.37,"sma_20":32942.5,"sma_60":32149.17,"sma_120":29601.25},{"date":"2026-02-23","open":32650,"high":33200,"low":32450,"close":32850,"volume":8833,"rsi_14":34.3,"sma_20":33040.0,"sma_60":32240.0,"sma_120":29677.08},{"date":"2026-02-24","open":32700,"high":33050,"low":31850,"close":31850,"volume":24559,"rsi_14":40.57,"sma_20":33047.5,"sma_60":32312.5,"sma_120":29743.75},{"date":"2026-02-25","open":32300,"high":32300,"low":30850,"close":31050,"volume":29545,"rsi_14":40.57,"sma_20":32970.0,"sma_60":32285.83,"sma_120":29798.33},{"date":"2026-02-26","open":31500,"high":31800,"low":29950,"close":30000,"volume":45756,"rsi_14":26.9,"sma_20":32887.5,"sma_60":32136.67,"sma_120":31599.58},{"date":"2026-02-27","open":30550,"high":32300,"low":30450,"close":31900,"volume":66899,"rsi_14":42.86,"sma_20":32762.5,"sma_60":32239.17,"sma_120":29896.67},{"date":"2026-03-03","open":30950,"high":32600,"low":30050,"close":30050,"volume":31893,"rsi_14":37.84,"sma_20":32545.0,"sma_60":32204.17,"sma_120":29938.75},{"date":"2026-03-04","open":30000,"high":30400,"low":26800,"close":26800,"volume":44113,"rsi_14":29.79,"sma_20":32080.0,"sma_60":32115.83,"sma_120":29952.92},{"date":"2026-03-05","open":28500,"high":29850,"low":28500,"close":29850,"volume":10131,"rsi_14":43.94,"sma_20":31897.5,"sma_60":32078.33,"sma_120":29986.67},{"date":"2026-03-06","open":29800,"high":30350,"low":29200,"close":29900,"volume":5313,"rsi_14":41.82,"sma_20":31757.5,"sma_60":32040.0,"sma_120":30020.83},{"date":"2026-03-09","open":28800,"high":29200,"low":28600,"close":29200,"volume":7535,"rsi_14":39.14,"sma_20":31520.0,"sma_60":31990.0,"sma_120":30052.08},{"date":"2026-03-10","open":30100,"high":30150,"low":29300,"close":29700,"volume":8489,"rsi_14":37.42,"sma_20":31340.0,"sma_60":31955.0,"sma_120":30087.5},{"date":"2026-03-11","open":29800,"high":30550,"low":28200,"close":28400,"volume":22086,"rsi_14":36.96,"sma_20":31122.5,"sma_60":31888.33,"sma_120":30103.75},{"date":"2026-03-12","open":28400,"high":28450,"low":27550,"close":27950,"volume":19668,"rsi_14":36.39,"sma_20":30895.0,"sma_60":31819.17,"sma_120":30114.58},{"date":"2026-03-13","open":27800,"high":28250,"low":27400,"close":28200,"volume":8727,"rsi_14":36.59,"sma_20":30712.5,"sma_60":31751.67,"sma_120":30104.58},{"date":"2026-03-16","open":28300,"high":28300,"low":27400,"close":27750,"volume":13159,"rsi_14":34.64,"sma_20":30475.0,"sma_60":31465.0,"sma_120":31800.83},{"date":"2026-03-17","open":27950,"high":28200,"low":27400,"close":27400,"volume":15915,"rsi_14":36.05,"sma_20":30207.5,"sma_60":31627.5,"sma_120":30080.42},{"date":"2026-03-18","open":27700,"high":28100,"low":26875,"close":27400,"volume":98575,"rsi_14":37.95,"sma_20":29892.5,"sma_60":31585.0,"sma_120":30065.83},{"date":"2026-03-19","open":27300,"high":27350,"low":25650,"close":25850,"volume":49673,"rsi_14":36.74,"sma_20":29555.0,"sma_60":31466.67,"sma_120":30030.83},{"date":"2026-03-20","open":25850,"high":27550,"low":25850,"close":27350,"volume":29988,"rsi_14":35.08,"sma_20":29302.5,"sma_60":31386.67,"sma_120":30011.67},{"date":"2026-03-23","open":26850,"high":27100,"low":25800,"close":26000,"volume":26170,"rsi_14":36.27,"sma_20":28972.5,"sma_60":31269.17,"sma_120":29981.25},{"date":"2026-03-24","open":26300,"high":26900,"low":25950,"close":26900,"volume":24886,"rsi_14":50.4,"sma_20":28675.0,"sma_60":31170.83,"sma_120":29962.5},{"date":"2026-03-25","open":26900,"high":27350,"low":26650,"close":27300,"volume":12494,"rsi_14":36.92,"sma_20":28447.5,"sma_60":31081.67,"sma_120":29959.58},{"date":"2026-03-26","open":27300,"high":27750,"low":26150,"close":26850,"volume":19362,"rsi_14":34.98,"sma_20":28237.5,"sma_60":30985.83,"sma_120":29954.58},{"date":"2026-03-27","open":26050,"high":26900,"low":26050,"close":26850,"volume":19918,"rsi_14":37.57,"sma_20":28080.0,"sma_60":30887.5,"sma_120":29950.42},{"date":"2026-03-30","open":25350,"high":26400,"low":25350,"close":25800,"volume":20579,"rsi_14":30.5,"sma_20":27775.0,"sma_60":30779.17,"sma_120":29932.92},{"date":"2026-03-31","open":25700,"high":25700,"low":24900,"close":25250,"volume":13361,"rsi_14":32.97,"sma_20":27535.0,"sma_60":30661.67,"sma_120":29910.83},{"date":"2026-04-01","open":25300,"high":26900,"low":25250,"close":26500,"volume":68271,"rsi_14":42.79,"sma_20":27520.0,"sma_60":30565.83,"sma_120":29902.5},{"date":"2026-04-02","open":26800,"high":27600,"low":26600,"close":26700,"volume":61821,"rsi_14":42.5,"sma_20":27362.5,"sma_60":30461.67,"sma_120":29898.75},{"date":"2026-04-03","open":27050,"high":27200,"low":26600,"close":26950,"volume":441912,"rsi_14":45.92,"sma_20":27215.0,"sma_60":30360.83,"sma_120":29899.17},{"date":"2026-04-06","open":26800,"high":27000,"low":26400,"close":26700,"volume":10201,"rsi_14":46.39,"sma_20":27090.0,"sma_60":30257.5,"sma_120":29891.67},{"date":"2026-04-07","open":26750,"high":27250,"low":26500,"close":26650,"volume":7849,"rsi_14":46.15,"sma_20":26937.5,"sma_60":30155.83,"sma_120":29887.92},{"date":"2026-04-08","open":27150,"high":27300,"low":26950,"close":27100,"volume":12066,"rsi_14":57.23,"sma_20":26872.5,"sma_60":30081.67,"sma_120":29890.83},{"date":"2026-04-09","open":26750,"high":27700,"low":26550,"close":27400,"volume":9542,"rsi_14":50.34,"sma_20":26845.0,"sma_60":30031.67,"sma_120":29891.67},{"date":"2026-04-10","open":27400,"high":27600,"low":27200,"close":27500,"volume":7773,"rsi_14":62.1,"sma_20":26810.0,"sma_60":29981.67,"sma_120":29891.67},{"date":"2026-04-13","open":27450,"high":27500,"low":26850,"close":27450,"volume":14296,"rsi_14":55.14,"sma_20":26795.0,"sma_60":29929.17,"sma_120":29898.33},{"date":"2026-04-14","open":27500,"high":27900,"low":27250,"close":27450,"volume":13233,"rsi_14":51.52,"sma_20":26797.5,"sma_60":29874.17,"sma_120":29912.08},{"date":"2026-04-15","open":28400,"high":28700,"low":28200,"close":28350,"volume":22402,"rsi_14":63.89,"sma_20":26845.0,"sma_60":29830.0,"sma_120":29927.92},{"date":"2026-04-16","open":33450,"high":34750,"low":30850,"close":32450,"volume":222318,"rsi_14":79.47,"sma_20":27175.0,"sma_60":29858.33,"sma_120":29979.58},{"date":"2026-04-17","open":31750,"high":31750,"low":29750,"close":30150,"volume":66691,"rsi_14":70.23,"sma_20":27315.0,"sma_60":29842.5,"sma_120":30014.17},{"date":"2026-04-20","open":30550,"high":30900,"low":29500,"close":29900,"volume":37005,"rsi_14":72.25,"sma_20":27510.0,"sma_60":29808.33,"sma_120":30048.33},{"date":"2026-04-21","open":30400,"high":30650,"low":29100,"close":30400,"volume":51389,"rsi_14":70.1,"sma_20":27685.0,"sma_60":29800.0,"sma_120":30089.58},{"date":"2026-04-22","open":30350,"high":30650,"low":30000,"close":30350,"volume":14665,"rsi_14":69.11,"sma_20":27837.5,"sma_60":29777.5,"sma_120":30127.08},{"date":"2026-04-23","open":30800,"high":31150,"low":30250,"close":30350,"volume":24341,"rsi_14":68.28,"sma_20":28012.5,"sma_60":29740.0,"sma_120":30162.5},{"date":"2026-04-24","open":30500,"high":30750,"low":30200,"close":30500,"volume":11610,"rsi_14":70.65,"sma_20":28195.0,"sma_60":29697.5,"sma_120":30176.25},{"date":"2026-04-27","open":30800,"high":30800,"low":29950,"close":30250,"volume":22200,"rsi_14":69.15,"sma_20":28417.5,"sma_60":29651.67,"sma_120":30189.58},{"date":"2026-04-28","open":30450,"high":30450,"low":29300,"close":29450,"volume":30026,"rsi_14":62.05,"sma_20":28627.5,"sma_60":29569.17,"sma_120":30209.17},{"date":"2026-04-29","open":30050,"high":30300,"low":29450,"close":30050,"volume":16922,"rsi_14":63.18,"sma_20":28805.0,"sma_60":29468.33,"sma_120":30818.75},{"date":"2026-04-30","open":30250,"high":30300,"low":29850,"close":30050,"volume":11877,"rsi_14":63.13,"sma_20":29182.5,"sma_60":27553.33,"sma_120":28163.75},{"date":"2026-05-04","open":30100,"high":31150,"low":30000,"close":31100,"volume":32054,"rsi_14":66.67,"sma_20":29180.0,"sma_60":29384.17,"sma_120":30268.75},{"date":"2026-05-06","open":31000,"high":31450,"low":30850,"close":30950,"volume":19556,"rsi_14":65.77,"sma_20":29392.5,"sma_60":29334.17,"sma_120":30297.5},{"date":"2026-05-07","open":31150,"high":32450,"low":31150,"close":32250,"volume":28965,"rsi_14":66.96,"sma_20":29672.5,"sma_60":29316.67,"sma_120":30343.75},{"date":"2026-05-08","open":32850,"high":32850,"low":31900,"close":32150,"volume":14313,"rsi_14":48.0,"sma_20":29925.0,"sma_60":29306.67,"sma_120":30378.75},{"date":"2026-05-11","open":32550,"high":32550,"low":31000,"close":32200,"volume":16541,"rsi_14":69.52,"sma_20":30165.0,"sma_60":29301.67,"sma_120":30422.5},{"date":"2026-05-12","open":32250,"high":32700,"low":31400,"close":32500,"volume":32790,"rsi_14":74.53,"sma_20":30415.0,"sma_60":29312.5,"sma_120":30459.58},{"date":"2026-05-13","open":32950,"high":34000,"low":32500,"close":33700,"volume":22827,"rsi_14":77.5,"sma_20":30727.5,"sma_60":29332.5,"sma_120":30490.42},{"date":"2026-05-14","open":33500,"high":33900,"low":32750,"close":33900,"volume":19868,"rsi_14":78.86,"sma_20":31050.0,"sma_60":29351.67,"sma_120":30545.83},{"date":"2026-05-15","open":33400,"high":34100,"low":31600,"close":32100,"volume":42948,"rsi_14":61.01,"sma_20":31237.5,"sma_60":29325.0,"sma_120":30590.42},{"date":"2026-05-18","open":32500,"high":32500,"low":31050,"close":31500,"volume":11056,"rsi_14":55.95,"sma_20":31190.0,"sma_60":29306.67,"sma_120":30632.5},{"date":"2026-05-19","open":31550,"high":31900,"low":31000,"close":31550,"volume":18019,"rsi_14":57.93,"sma_20":31260.0,"sma_60":29292.5,"sma_120":30675.0},{"date":"2026-05-20","open":31400,"high":32300,"low":31000,"close":31850,"volume":49091,"rsi_14":65.58,"sma_20":31357.5,"sma_60":29280.0,"sma_120":30714.58},{"date":"2026-05-21","open":32200,"high":32550,"low":31050,"close":31200,"volume":42098,"rsi_14":57.42,"sma_20":31397.5,"sma_60":29252.5,"sma_120":30746.25},{"date":"2026-05-22","open":31650,"high":33500,"low":30900,"close":31400,"volume":32294,"rsi_14":58.49,"sma_20":31450.0,"sma_60":29245.0,"sma_120":30778.75},{"date":"2026-05-26","open":32850,"high":32850,"low":31500,"close":31700,"volume":43134,"rsi_14":54.17,"sma_20":31517.5,"sma_60":29255.83,"sma_120":30770.83},{"date":"2026-05-27","open":31700,"high":34000,"low":31500,"close":31700,"volume":54875,"rsi_14":55.32,"sma_20":31577.5,"sma_60":29284.17,"sma_120":30765.0},{"date":"2026-05-28","open":32500,"high":32500,"low":30450,"close":31000,"volume":25981,"rsi_14":40.31,"sma_20":31615.0,"sma_60":29269.17,"sma_120":30754.17},{"date":"2026-05-29","open":31600,"high":32200,"low":30750,"close":31650,"volume":17280,"rsi_14":46.43,"sma_20":31725.0,"sma_60":29295.83,"sma_120":30750.0},{"date":"2026-06-01","open":32650,"high":32700,"low":31650,"close":31700,"volume":20744,"rsi_14":46.43,"sma_20":31807.5,"sma_60":29377.5,"sma_120":30746.67},{"date":"2026-06-02","open":31900,"high":32000,"low":30900,"close":31200,"volume":13433,"rsi_14":40.97,"sma_20":31865.0,"sma_60":29400.0,"sma_120":30739.17},{"date":"2026-06-04","open":31300,"high":33100,"low":31300,"close":31750,"volume":23549,"rsi_14":35.11,"sma_20":31897.5,"sma_60":29430.83,"sma_120":30735.42},{"date":"2026-06-05","open":31750,"high":31750,"low":30450,"close":30900,"volume":17484,"rsi_14":29.17,"sma_20":31895.0,"sma_60":29459.17,"sma_120":30724.58},{"date":"2026-06-08","open":29650,"high":30700,"low":29150,"close":29550,"volume":17774,"rsi_14":31.11,"sma_20":31760.0,"sma_60":29456.67,"sma_120":30705.83},{"date":"2026-06-09","open":30150,"high":31200,"low":30000,"close":30550,"volume":8372,"rsi_14":43.36,"sma_20":31680.0,"sma_60":29492.5,"sma_120":30690.42},{"date":"2026-06-10","open":30800,"high":30800,"low":29750,"close":30100,"volume":10948,"rsi_14":40.4,"sma_20":31575.0,"sma_60":29528.33,"sma_120":30673.75},{"date":"2026-06-11","open":29900,"high":31000,"low":29600,"close":31000,"volume":7832,"rsi_14":44.79,"sma_20":31500.0,"sma_60":29575.0,"sma_120":30663.33},{"date":"2026-06-12","open":31250,"high":32000,"low":31100,"close":31450,"volume":13245,"rsi_14":51.57,"sma_20":31387.5,"sma_60":29636.67,"sma_120":30666.25},{"date":"2026-06-15","open":31700,"high":32000,"low":30500,"close":30900,"volume":38549,"rsi_14":46.99,"sma_20":31237.5,"sma_60":29695.0,"sma_120":30661.25},{"date":"2026-06-16","open":31100,"high":31150,"low":30450,"close":30750,"volume":13049,"rsi_14":44.17,"sma_20":31170.0,"sma_60":29750.83,"sma_120":30667.92},{"date":"2026-06-17","open":30550,"high":31550,"low":30550,"close":31350,"volume":6662,"rsi_14":54.13,"sma_20":30917.5,"sma_60":30230.0,"sma_120":30558.75},{"date":"2026-06-18","open":31600,"high":31950,"low":31200,"close":31500,"volume":7741,"rsi_14":53.05,"sma_20":31160.0,"sma_60":29911.67,"sma_120":30649.17},{"date":"2026-06-19","open":31700,"high":31700,"low":30800,"close":31500,"volume":12781,"rsi_14":49.01,"sma_20":31142.5,"sma_60":30003.33,"sma_120":30636.25},{"date":"2026-06-22","open":31100,"high":31800,"low":30800,"close":30900,"volume":4983,"rsi_14":45.06,"sma_20":31127.5,"sma_60":30070.0,"sma_120":30620.42},{"date":"2026-06-23","open":31300,"high":31300,"low":29000,"close":29000,"volume":13217,"rsi_14":38.42,"sma_20":31007.5,"sma_60":30098.33,"sma_120":30590.0},{"date":"2026-06-24","open":29700,"high":29700,"low":28600,"close":29400,"volume":12288,"rsi_14":37.43,"sma_20":30892.5,"sma_60":30140.83,"sma_120":30563.33},{"date":"2026-06-25","open":29550,"high":30200,"low":29350,"close":29500,"volume":19559,"rsi_14":41.86,"sma_20":30782.5,"sma_60":30185.0,"sma_120":30536.25},{"date":"2026-06-26","open":29150,"high":30000,"low":28500,"close":29500,"volume":14981,"rsi_14":49.66,"sma_20":30707.5,"sma_60":30246.67,"sma_120":30512.92},{"date":"2026-06-29","open":29100,"high":30700,"low":29100,"close":30200,"volume":5770,"rsi_14":47.48,"sma_20":30635.0,"sma_60":30329.17,"sma_120":30495.42},{"date":"2026-06-30","open":29450,"high":30400,"low":29450,"close":29650,"volume":12018,"rsi_14":46.81,"sma_20":30532.5,"sma_60":30381.67,"sma_120":30473.75},{"date":"2026-07-01","open":30100,"high":30700,"low":29200,"close":30200,"volume":12314,"rsi_14":44.03,"sma_20":30482.5,"sma_60":30440.0,"sma_120":30450.83},{"date":"2026-07-02","open":30900,"high":31050,"low":29700,"close":30100,"volume":9080,"rsi_14":39.37,"sma_20":30400.0,"sma_60":30492.5,"sma_120":30426.67},{"date":"2026-07-03","open":30550,"high":31550,"low":29800,"close":31500,"volume":13062,"rsi_14":54.17,"sma_20":30430.0,"sma_60":30572.5,"sma_120":30415.0},{"date":"2026-07-06","open":31500,"high":31850,"low":30550,"close":30800,"volume":7636,"rsi_14":50.32,"sma_20":30492.5,"sma_60":30641.67,"sma_120":30398.75},{"date":"2026-07-07","open":31350,"high":32500,"low":31000,"close":31850,"volume":13700,"rsi_14":53.05,"sma_20":30557.5,"sma_60":30720.83,"sma_120":30401.25},{"date":"2026-07-08","open":31750,"high":31750,"low":30100,"close":30850,"volume":7337,"rsi_14":46.41,"sma_20":30595.0,"sma_60":30778.33,"sma_120":30405.0},{"date":"2026-07-09","open":31100,"high":31600,"low":30200,"close":31150,"volume":13793,"rsi_14":48.13,"sma_20":30602.5,"sma_60":30839.17,"sma_120":30410.42},{"date":"2026-07-10","open":31250,"high":32000,"low":30900,"close":31650,"volume":5719,"rsi_14":54.05,"sma_20":30612.5,"sma_60":30909.17,"sma_120":30419.17},{"date":"2026-07-13","open":31600,"high":32500,"low":30350,"close":30950,"volume":11794,"rsi_14":62.11,"sma_20":30615.0,"sma_60":30967.5,"sma_120":30420.83},{"date":"2026-07-14","open":30900,"high":31450,"low":30000,"close":31100,"volume":14232,"rsi_14":60.9,"sma_20":30632.5,"sma_60":31013.33,"sma_120":30421.67},{"date":"2026-07-15","open":31250,"high":33100,"low":31250,"close":32800,"volume":19506,"rsi_14":67.55,"sma_20":30705.0,"sma_60":31019.17,"sma_120":30438.75},{"date":"2026-07-16","open":32600,"high":33950,"low":32500,"close":33900,"volume":12012,"rsi_14":70.95,"sma_20":30825.0,"sma_60":31081.67,"sma_120":30462.08},{"date":"2026-07-20","open":44050,"high":44050,"low":44050,"close":44050,"volume":10218,"rsi_14":84.71,"sma_20":31452.5,"sma_60":31317.5,"sma_120":30562.92},{"date":"2026-07-21","open":47500,"high":47550,"low":47350,"close":47500,"volume":88339,"rsi_14":89.06,"sma_20":32282.5,"sma_60":31602.5,"sma_120":30701.25},{"date":"2026-07-22","open":47550,"high":47650,"low":47400,"close":47500,"volume":81835,"rsi_14":88.79,"sma_20":33207.5,"sma_60":31888.33,"sma_120":30832.92},{"date":"2026-07-23","open":47500,"high":47900,"low":47450,"close":47550,"volume":89713,"rsi_14":89.21,"sma_20":34115.0,"sma_60":32175.0,"sma_120":30957.5},{"date":"2026-07-24","open":47500,"high":47650,"low":47450,"close":47550,"volume":25968,"rsi_14":88.49,"sma_20":35017.5,"sma_60":32459.17,"sma_120":31078.33},{"date":"2026-07-27","open":47600,"high":47600,"low":47400,"close":47550,"volume":37077,"rsi_14":91.56,"sma_20":35920.0,"sma_60":32747.5,"sma_120":31199.58},{"date":"2026-07-28","open":47550,"high":47600,"low":47400,"close":47450,"volume":29938,"rsi_14":90.62,"sma_20":36782.5,"sma_60":33047.5,"sma_120":31308.33},{"date":"2026-07-29","open":47450,"high":47450,"low":47050,"close":47100,"volume":31670,"rsi_14":93.8,"sma_20":37655.0,"sma_60":33331.67,"sma_120":31400.0},{"date":"2026-07-30","open":47100,"high":47500,"low":47100,"close":47100,"volume":24204,"rsi_14":93.7,"sma_20":38500.0,"sma_60":33615.83,"sma_120":31513.33},{"date":"2026-07-31","open":47150,"high":47400,"low":46300,"close":47000,"volume":14892,"rsi_14":93.0,"sma_20":39345.0,"sma_60":33880.83,"sma_120":31632.5},{"date":"2026-08-03","open":46500,"high":47250,"low":46500,"close":47000,"volume":18606,"rsi_14":96.79,"sma_20":40120.0,"sma_60":34148.33,"sma_120":31741.25},{"date":"2026-08-04","open":47250,"high":47250,"low":46650,"close":46700,"volume":8087,"rsi_14":95.09,"sma_20":40915.0,"sma_60":34389.17,"sma_120":31852.92},{"date":"2026-08-05","open":46550,"high":46900,"low":46500,"close":46500,"volume":6511,"rsi_14":93.35,"sma_20":41647.5,"sma_60":34628.33,"sma_120":31967.5},{"date":"2026-08-06","open":46000,"high":46250,"low":45000,"close":45000,"volume":70274,"rsi_14":84.26,"sma_20":42355.0,"sma_60":34841.67,"sma_120":32071.67},{"date":"2026-08-07","open":45150,"high":45150,"low":38050,"close":43000,"volume":257328,"rsi_14":43.48,"sma_20":42947.5,"sma_60":35016.67,"sma_120":32164.58},{"date":"2026-08-10","open":45100,"high":46000,"low":44200,"close":45500,"volume":53132,"rsi_14":35.92,"sma_20":43640.0,"sma_60":35213.33,"sma_120":32272.92},{"date":"2026-08-11","open":46550,"high":46550,"low":43500,"close":43650,"volume":29630,"rsi_14":28.49,"sma_20":44275.0,"sma_60":35375.83,"sma_120":32363.75},{"date":"2026-08-12","open":44500,"high":44500,"low":42350,"close":43200,"volume":31299,"rsi_14":26.74,"sma_20":44880.0,"sma_60":35560.83,"sma_120":32442.92},{"date":"2026-08-13","open":44200,"high":45550,"low":43650,"close":44350,"volume":27243,"rsi_14":34.76,"sma_20":45457.5,"sma_60":35775.0,"sma_120":32540.83},{"date":"2026-08-14","open":44450,"high":45550,"low":44300,"close":44800,"volume":12637,"rsi_14":37.44,"sma_20":46002.5,"sma_60":35995.83,"sma_120":32644.17},{"date":"2026-08-18","open":45000,"high":45000,"low":43200,"close":43950,"volume":80154,"rsi_14":35.04,"sma_20":45997.5,"sma_60":36197.5,"sma_120":32738.75},{"date":"2026-08-19","open":43550,"high":45500,"low":43400,"close":45200,"volume":25318,"rsi_14":42.46,"sma_20":45882.5,"sma_60":36430.83,"sma_120":32841.67},{"date":"2026-08-20","open":45200,"high":45750,"low":44850,"close":45200,"volume":18878,"rsi_14":42.46,"sma_20":45767.5,"sma_60":36660.83,"sma_120":32952.92},{"date":"2026-08-21","open":45200,"high":45550,"low":44750,"close":44850,"volume":11728,"rsi_14":41.63,"sma_20":45632.5,"sma_60":36880.0,"sma_120":33067.92},{"date":"2026-08-24","open":44900,"high":46000,"low":44900,"close":45400,"volume":11407,"rsi_14":44.03,"sma_20":45525.0,"sma_60":37108.33,"sma_120":33196.25},{"date":"2026-08-25","open":45300,"high":46150,"low":45300,"close":46000,"volume":22632,"rsi_14":47.45,"sma_20":45447.5,"sma_60":37358.33,"sma_120":33313.75},{"date":"2026-08-26","open":46050,"high":46250,"low":45850,"close":46050,"volume":12540,"rsi_14":48.34,"sma_20":45377.5,"sma_60":37598.33,"sma_120":33447.08},{"date":"2026-08-27","open":46050,"high":46200,"low":45450,"close":45550,"volume":12816,"rsi_14":52.19,"sma_20":45300.0,"sma_60":37829.17,"sma_120":33603.33},{"date":"2026-08-28","open":45700,"high":46000,"low":45600,"close":45850,"volume":10155,"rsi_14":63.13,"sma_20":45237.5,"sma_60":38073.33,"sma_120":33736.67},{"date":"2026-08-31","open":45850,"high":45950,"low":45150,"close":45500,"volume":7014,"rsi_14":50.0,"sma_20":45162.5,"sma_60":38302.5,"sma_120":33866.67},{"date":"2026-09-01","open":45500,"high":45550,"low":44350,"close":44800,"volume":20762,"rsi_14":57.62,"sma_20":45052.5,"sma_60":38534.17,"sma_120":33996.67},{"date":"2026-09-02","open":44800,"high":44850,"low":44300,"close":44650,"volume":12627,"rsi_14":60.0,"sma_20":44950.0,"sma_60":38785.83,"sma_120":34121.25},{"date":"2026-09-03","open":44500,"high":44550,"low":43400,"close":43400,"volume":14064,"rsi_14":43.54,"sma_20":44795.0,"sma_60":39000.0,"sma_120":34246.25},{"date":"2026-09-04","open":43600,"high":43600,"low":41450,"close":42400,"volume":40583,"rsi_14":34.81,"sma_20":44665.0,"sma_60":39205.0,"sma_120":34366.67},{"date":"2026-09-07","open":41600,"high":42600,"low":41600,"close":42200,"volume":7538,"rsi_14":37.93,"sma_20":44625.0,"sma_60":39391.67,"sma_120":34483.33},{"date":"2026-09-08","open":42700,"high":43050,"low":40200,"close":42400,"volume":23604,"rsi_14":27.42,"sma_20":44470.0,"sma_60":39574.17,"sma_120":34605.42},{"date":"2026-09-09","open":42600,"high":42900,"low":42150,"close":42600,"volume":7834,"rsi_14":29.69,"sma_20":44417.5,"sma_60":39769.17,"sma_120":34732.08},{"date":"2026-09-10","open":42600,"high":43050,"low":42050,"close":42450,"volume":1213793,"rsi_14":30.65,"sma_20":44380.0,"sma_60":39964.17,"sma_120":34857.5},{"date":"2026-09-11","open":42400,"high":43350,"low":42000,"close":43050,"volume":16947,"rsi_14":31.2,"sma_20":44315.0,"sma_60":40159.17,"sma_120":35000.83},{"date":"2026-09-14","open":43050,"high":43050,"low":38500,"close":39800,"volume":48957,"rsi_14":15.17,"sma_20":44065.0,"sma_60":40297.5,"sma_120":35104.58},{"date":"2026-09-15","open":39150,"high":40000,"low":38600,"close":39350,"volume":60537,"rsi_14":13.98,"sma_20":43835.0,"sma_60":40428.33,"sma_120":35215.83},{"date":"2026-09-16","open":38750,"high":39200,"low":35800,"close":36750,"volume":109801,"rsi_14":11.4,"sma_20":43412.5,"sma_60":40525.83,"sma_120":35297.92},{"date":"2026-09-17","open":37300,"high":40400,"low":36950,"close":38500,"volume":87906,"rsi_14":21.4,"sma_20":43077.5,"sma_60":40684.17,"sma_120":35391.25},{"date":"2026-09-18","open":39150,"high":42450,"low":39150,"close":40450,"volume":105447,"rsi_14":32.53,"sma_20":42857.5,"sma_60":40868.33,"sma_120":35504.58},{"date":"2026-09-21","open":40900,"high":42150,"low":39000,"close":41200,"volume":21730,"rsi_14":37.59,"sma_20":42647.5,"sma_60":41063.33,"sma_120":35624.17},{"date":"2026-09-22","open":41450,"high":41750,"low":40750,"close":41050,"volume":13128,"rsi_14":37.59,"sma_20":42400.0,"sma_60":41255.83,"sma_120":35751.25},{"date":"2026-09-23","open":41500,"high":41500,"low":40550,"close":40600,"volume":27632,"rsi_14":39.78,"sma_20":42127.5,"sma_60":41429.17,"sma_120":35879.17},{"date":"2026-09-28","open":40600,"high":41050,"low":39750,"close":40150,"volume":47440,"rsi_14":41.44,"sma_20":41857.5,"sma_60":41604.17,"sma_120":35992.92},{"date":"2026-09-29","open":40600,"high":40600,"low":39800,"close":40050,"volume":22449,"rsi_14":41.76,"sma_20":41567.5,"sma_60":41768.33,"sma_120":36104.17},{"date":"2026-09-30","open":40000,"high":40500,"low":39200,"close":39950,"volume":11683,"rsi_14":40.54,"sma_20":41290.0,"sma_60":41932.5,"sma_120":36212.5},{"date":"2026-10-01","open":40550,"high":40550,"low":38550,"close":39000,"volume":13731,"rsi_14":36.86,"sma_20":41000.0,"sma_60":42057.5,"sma_120":36315.0},{"date":"2026-10-02","open":39200,"high":39700,"low":38750,"close":39150,"volume":6858,"rsi_14":37.96,"sma_20":40725.0,"sma_60":42196.67,"sma_120":36419.17},{"date":"2026-10-06","open":40000,"high":40350,"low":38400,"close":38750,"volume":15947,"rsi_14":34.07,"sma_20":40492.5,"sma_60":42311.67,"sma_120":36516.25},{"date":"2026-10-07","open":38550,"high":39250,"low":38250,"close":38900,"volume":12718,"rsi_14":45.67,"sma_20":40317.5,"sma_60":42445.83,"sma_120":36612.08},{"date":"2026-10-08","open":39000,"high":39050,"low":38350,"close":38700,"volume":11322,"rsi_14":46.8,"sma_20":40142.5,"sma_60":42571.67,"sma_120":36705.42},{"date":"2026-10-12","open":38500,"high":38700,"low":36600,"close":38200,"volume":14843,"rsi_14":59.01,"sma_20":39932.5,"sma_60":42680.83,"sma_120":36795.0},{"date":"2026-10-13","open":37950,"high":38800,"low":37050,"close":37950,"volume":21527,"rsi_14":45.8,"sma_20":39700.0,"sma_60":42797.5,"sma_120":36882.5},{"date":"2026-10-14","open":37750,"high":39350,"low":37750,"close":39000,"volume":5403,"rsi_14":37.17,"sma_20":39527.5,"sma_60":42929.17,"sma_120":36971.25},{"date":"2026-10-15","open":39250,"high":39300,"low":38000,"close":38900,"volume":28437,"rsi_14":27.0,"sma_20":39320.0,"sma_60":43030.83,"sma_120":37025.0},{"date":"2026-10-16","open":38750,"high":39650,"low":38300,"close":39450,"volume":11700,"rsi_14":35.19,"sma_20":39302.5,"sma_60":43123.33,"sma_120":37102.5},{"date":"2026-10-19","open":39450,"high":39500,"low":38500,"close":38650,"volume":19505,"rsi_14":33.04,"sma_20":39267.5,"sma_60":43033.33,"sma_120":37175.42},{"date":"2026-10-20","open":38650,"high":39250,"low":38150,"close":39200,"volume":13086,"rsi_14":41.88,"sma_20":39390.0,"sma_60":42895.0,"sma_120":37248.75},{"date":"2026-10-21","open":39250,"high":39500,"low":39000,"close":39300,"volume":6566,"rsi_14":43.59,"sma_20":39430.0,"sma_60":42758.33,"sma_120":37323.33},{"date":"2026-10-22","open":39500,"high":39500,"low":37750,"close":39200,"volume":6124,"rsi_14":43.59,"sma_20":39367.5,"sma_60":42619.17,"sma_120":37397.08},{"date":"2026-10-23","open":37467,"high":40700,"low":36986,"close":40700,"volume":8810,"rsi_14":63.28,"sma_20":39342.5,"sma_60":42505.0,"sma_120":37482.08}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":6.39,"pbr":0.5,"ttm_eps":null,"close":15058.2256},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":6.59,"pbr":0.42,"ttm_eps":null,"close":13421.4619},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":7.71,"pbr":0.49,"ttm_eps":null,"close":16419.0098},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":8.95,"pbr":0.57,"ttm_eps":null,"close":19010.959},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":12.8,"pbr":0.79,"ttm_eps":null,"close":26966.2539},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":12.72,"pbr":0.78,"ttm_eps":null,"close":27065.9434},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":13.91,"pbr":0.9,"ttm_eps":null,"close":32250.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":9.33,"pbr":0.69,"ttm_eps":null,"close":25250.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":10.21,"pbr":0.81,"ttm_eps":null,"close":29650.0}],"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":"가비아","phase":"above-fold","symbol_resolved":true}