{"status":"ok","report":{"price_analysis":{"current":21850.0,"change_1d":-3.3,"change_7d":-12.8,"change_30d":-1.6,"high_30d":30450.0,"low_30d":21000.0,"position_in_range":9.0,"support":21945.0,"resistance":29505.0},"summary":"켐트로닉스(089010)은 Technology 섹터 KR 시장 종목입니다, 시가총액 3664.14억. 현재가 21,850원, 전일 대비 -3.3%, 30일 -1.6%. PER 29.2배 / ROE 2.2%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 12.17만, 기관 순매수 3845.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 29.2배입니다. ROE 2.2%입니다. 시가총액 3664.14억. 매출 6902.97억, 영업이익 274.02억.","grade":"C","comment":"PER 29.21배, ROE 2.22%","per":29.21,"pbr":1.43,"roe":2.22,"eps":747.9300000000001,"revenue":690297296434.0,"operating_income":27401599493.0,"net_income":12542873381.0,"market_cap":366413662400,"profit_margin":1.82,"roa":0.71,"operating_margin":3.97,"gross_margin":23.18,"debt_ratio":2.133580181269984,"total_assets":804992322997.0,"total_equity":256892205219.0,"total_debt":548100117778.0,"dividend_yield":0.63,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 32.8로 약세 구간입니다. MACD(-179.95)가 시그널선(450.62)을 하회합니다(데드크로스). SMA20 25482, SMA60 23047 — 혼조세입니다. 볼린저밴드 21179~29786 (현재 위치 8%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 33","rsi_14":32.7536231884058,"macd":-179.94654415373589,"macd_signal":450.61861982099794,"sma_20":25482.5,"sma_60":23047.0,"bb_upper":29785.786534731335,"bb_lower":21179.213465268665,"atr_14":2078.5714285714284},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 12.17만, 기관 순매수 3845.00. 30일 누적: 외국인 10.27만, 기관 -3.56만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":121675.0,"institutional_flow":3845.0,"data":[{"date":"2026-10-23","foreign_net":109810.0,"institution_net":3858.0,"retail_net":-113668.0},{"date":"2026-10-22","foreign_net":17212.0,"institution_net":1.0,"retail_net":-17213.0},{"date":"2026-10-21","foreign_net":229.0,"institution_net":2.0,"retail_net":-231.0},{"date":"2026-10-20","foreign_net":4456.0,"institution_net":1.0,"retail_net":-4457.0},{"date":"2026-10-19","foreign_net":-10032.0,"institution_net":-17.0,"retail_net":10049.0},{"date":"2026-10-16","foreign_net":8972.0,"institution_net":21.0,"retail_net":-8993.0},{"date":"2026-10-15","foreign_net":-23203.0,"institution_net":1.0,"retail_net":23202.0},{"date":"2026-10-14","foreign_net":6721.0,"institution_net":-1374.0,"retail_net":-5347.0},{"date":"2026-10-13","foreign_net":39163.0,"institution_net":-1195.0,"retail_net":-37968.0},{"date":"2026-10-12","foreign_net":69667.0,"institution_net":-50876.0,"retail_net":-18791.0},{"date":"2026-10-08","foreign_net":-6480.0,"institution_net":1613.0,"retail_net":4867.0},{"date":"2026-10-07","foreign_net":-858.0,"institution_net":3939.0,"retail_net":-3081.0},{"date":"2026-10-06","foreign_net":-9276.0,"institution_net":-187.0,"retail_net":9463.0},{"date":"2026-10-02","foreign_net":4836.0,"institution_net":10861.0,"retail_net":-15697.0},{"date":"2026-10-01","foreign_net":65873.0,"institution_net":25384.0,"retail_net":-91257.0},{"date":"2026-09-30","foreign_net":-53756.0,"institution_net":-292.0,"retail_net":54048.0},{"date":"2026-09-29","foreign_net":-90684.0,"institution_net":-110.0,"retail_net":90794.0},{"date":"2026-09-28","foreign_net":9870.0,"institution_net":-17.0,"retail_net":-9853.0},{"date":"2026-09-23","foreign_net":6205.0,"institution_net":-171.0,"retail_net":-6034.0},{"date":"2026-09-22","foreign_net":2817.0,"institution_net":-316.0,"retail_net":-2501.0},{"date":"2026-09-21","foreign_net":4605.0,"institution_net":-133.0,"retail_net":-4472.0},{"date":"2026-09-18","foreign_net":-321.0,"institution_net":49.0,"retail_net":272.0},{"date":"2026-09-17","foreign_net":-12281.0,"institution_net":-128.0,"retail_net":12409.0},{"date":"2026-09-16","foreign_net":3881.0,"institution_net":-278.0,"retail_net":-3603.0},{"date":"2026-09-15","foreign_net":13706.0,"institution_net":17.0,"retail_net":-13723.0},{"date":"2026-09-14","foreign_net":1543.0,"institution_net":2.0,"retail_net":-1545.0},{"date":"2026-09-11","foreign_net":8834.0,"institution_net":-26467.0,"retail_net":17633.0},{"date":"2026-09-10","foreign_net":18034.0,"institution_net":-253.0,"retail_net":-17781.0},{"date":"2026-09-09","foreign_net":30395.0,"institution_net":-116.0,"retail_net":-30279.0},{"date":"2026-09-08","foreign_net":-117201.0,"institution_net":582.0,"retail_net":116619.0}],"periods":{"d1":{"foreign_net":109810.0,"institution_net":3858.0,"retail_net":-113668.0},"d3":{"foreign_net":127251.0,"institution_net":3861.0,"retail_net":-131112.0},"d7":{"foreign_net":107444.0,"institution_net":3867.0,"retail_net":-111311.0},"d14":{"foreign_net":211217.0,"institution_net":-33352.0,"retail_net":-177865.0},"d30":{"foreign_net":102737.0,"institution_net":-35599.0,"retail_net":-67138.0}}},"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 29.21x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":64,"summary":"매출 +0.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":0.4,"unit":"%","percentile":51,"direction":"higher_better"},{"name":"영업이익 성장률","value":35.0,"unit":"%","percentile":77,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.2%","metrics":[{"name":"ROE","value":2.22,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.97,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":1.82,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.71,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":36,"summary":"RSI 33","metrics":[{"name":"RSI (14)","value":32.8,"unit":"","percentile":33,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-1.6,"unit":"%","percentile":46,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":31,"summary":"유동비율 0.7x, 순차입금비율 1.9x","metrics":[{"name":"유동비율","value":0.73,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.91,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":5.8,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.03,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 29.21x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +0.4%"},"profitability":{"grade":"C","reason":"ROE 2.2%"},"momentum":{"grade":"D","reason":"RSI 33"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.71,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.22,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":3.4,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.13,"unit":"","threshold":"≤ 1.0","pass":false,"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":23.18,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":3.97,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":1.82,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 2.1배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"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":["부채비율(부채총계/자본총계) 2.1배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":29.21,"current_pbr":1.43,"per_5y_high":46.93,"per_5y_low":12.28,"per_5y_avg":27.62,"per_percentile":55.6,"pbr_5y_high":3.63,"pbr_5y_low":1.82,"pbr_5y_avg":2.85,"pbr_percentile":0.0,"per_5y_median":26.96,"pbr_5y_median":2.74,"history":[{"quarter":"2024-Q2","per":21.17,"pbr":3.63},{"quarter":"2024-Q3","per":14.96,"pbr":2.74},{"quarter":"2024-Q4","per":12.28,"pbr":1.82},{"quarter":"2025-Q1","per":18.39,"pbr":2.6},{"quarter":"2025-Q2","per":26.96,"pbr":2.63},{"quarter":"2025-Q3","per":35.43,"pbr":3.45},{"quarter":"2025-Q4","per":38.11,"pbr":3.19},{"quarter":"2026-Q1","per":46.93,"pbr":2.86},{"quarter":"2026-Q2","per":34.36,"pbr":2.74},{"quarter":"현재","per":29.21,"pbr":1.43}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":27099.7871,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":20974.1582,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":15651.5908,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":22777.6797,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":22876.9277,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":30816.8613,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":30600.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":26100.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":25700.0,"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":"ELECTRONIC COMPONENTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":21.17,"eps":1280.25,"close":27099.79,"source":"reported"},{"date":"2024-07","per":18.68,"eps":1280.25,"close":23914.46,"source":"reported"},{"date":"2024-08","per":17.61,"eps":1280.25,"close":22542.32,"source":"reported"},{"date":"2024-09","per":14.96,"eps":1402.24,"close":20974.16,"source":"reported"},{"date":"2024-10","per":13.73,"eps":1402.24,"close":19258.98,"source":"reported"},{"date":"2024-11","per":10.81,"eps":1402.24,"close":15152.36,"source":"reported"},{"date":"2024-12","per":12.28,"eps":1275.04,"close":15651.59,"source":"reported"},{"date":"2025-01","per":16.66,"eps":1275.04,"close":21239.32,"source":"reported"},{"date":"2025-02","per":18.56,"eps":1275.04,"close":23670.92,"source":"reported"},{"date":"2025-03","per":18.39,"eps":1238.34,"close":22777.68,"source":"reported"},{"date":"2025-04","per":17.79,"eps":1238.34,"close":22033.31,"source":"reported"},{"date":"2025-05","per":17.87,"eps":1238.34,"close":22132.56,"source":"reported"},{"date":"2025-06","per":26.96,"eps":848.49,"close":22876.93,"source":"reported"},{"date":"2025-07","per":25.56,"eps":848.49,"close":21685.94,"source":"reported"},{"date":"2025-08","per":29.54,"eps":848.49,"close":25060.41,"source":"reported"},{"date":"2025-09","per":35.43,"eps":869.8,"close":30816.86,"source":"reported"},{"date":"2025-10","per":39.88,"eps":869.8,"close":34687.58,"source":"reported"},{"date":"2025-11","per":35.14,"eps":869.8,"close":30568.74,"source":"reported"},{"date":"2025-12","per":38.11,"eps":802.91,"close":30600.0,"source":"reported"},{"date":"2026-01","per":43.84,"eps":802.91,"close":35200.0,"source":"reported"},{"date":"2026-02","per":41.41,"eps":802.91,"close":33250.0,"source":"reported"},{"date":"2026-03","per":46.93,"eps":556.18,"close":26100.0,"source":"reported"},{"date":"2026-04","per":67.24,"eps":556.18,"close":37400.0,"source":"reported"},{"date":"2026-05","per":64.19,"eps":556.18,"close":35700.0,"source":"reported"},{"date":"2026-06","per":34.36,"eps":747.93,"close":25700.0,"source":"reported"},{"date":"2026-07","per":26.07,"eps":747.93,"close":19500.0,"source":"reported"},{"date":"2026-08","per":30.42,"eps":747.93,"close":22750.0,"source":"reported"},{"date":"2026-09","per":34.96,"eps":747.93,"close":26150.0,"source":"reported"},{"date":"2026-10","per":28.61,"eps":747.93,"close":21400.0,"source":"reported"}],"trailing_per_history_meta":{"avg":29.21,"std":14.05,"upper_1sd":43.27,"lower_1sd":15.16,"current":28.61,"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":0.63,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"C","percentile":64,"summary":"배당성향 18%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":18.4,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":5.4,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":1.91,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.63,"summary":"배당수익률 0.63%","metrics":[{"name":"배당수익률","value":0.63,"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":"29.2배"},{"label":"PBR","value":"1.4배"},{"label":"5년 PER 밴드","value":"하위 56%"},{"label":"ROE","value":"2.2%"}],"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":"2026-10-24T00:14:07.014423+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"prices":{"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"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.022161370572324916,"dividend_yield":null,"eps":339.48,"revenue":175294692609.0,"operating_income":10020719400.0,"net_income":5693083357.0,"market_cap":null,"profit_margin":0.03247721463934217,"operating_margin":0.05716499028496836,"roa":0.007072220683800505,"gross_margin":0.23183299571223587,"total_equity":256892205219.0,"total_assets":804992322997.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":57.2,"pbr":2.49,"roe":0.016067381630594856,"dividend_yield":0.63,"eps":239.65,"revenue":174530191241.0,"operating_income":7420996750.0,"net_income":4018955564.0,"market_cap":586100000000.0,"profit_margin":0.023027279895948924,"operating_margin":0.042519845404585144,"roa":0.0051698450714885245,"gross_margin":0.21585749075343844,"total_equity":250131331688.0,"total_assets":777384139839.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.007382786192418757,"dividend_yield":null,"eps":-115.71,"revenue":161564266763.0,"operating_income":1898394565.0,"net_income":-1940476799.0,"market_cap":null,"profit_margin":-0.01201055677643437,"operating_margin":0.011750089317613599,"roa":-0.0024802068864282533,"gross_margin":0.2680112785614821,"total_equity":262838005656.0,"total_assets":782385054093.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.019482929181897563,"dividend_yield":null,"eps":284.51,"revenue":178908145821.0,"operating_income":8061488778.0,"net_income":4771311259.0,"market_cap":null,"profit_margin":0.026669055436826006,"operating_margin":0.04505937245621911,"roa":0.006479746508434336,"gross_margin":0.16914447312687964,"total_equity":244897018023.0,"total_assets":736342270919.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.010401017900409431,"dividend_yield":null,"eps":147.73,"revenue":147729461755.0,"operating_income":6102310674.0,"net_income":2477512925.0,"market_cap":null,"profit_margin":0.016770608215636765,"operating_margin":0.04130733708432714,"roa":0.003653726972584097,"gross_margin":0.17183240505606756,"total_equity":238199082890.0,"total_assets":678078286525.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.03394810024024237,"dividend_yield":null,"eps":486.38,"revenue":149284058846.0,"operating_income":7138859137.0,"net_income":8156619849.0,"market_cap":null,"profit_margin":0.05463825080891115,"operating_margin":0.04782063933808484,"roa":0.012645640707005803,"gross_margin":0.1910803872463461,"total_equity":240267343129.0,"total_assets":645014360125.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.003483272803934684,"dividend_yield":null,"eps":-48.82,"revenue":116800344207.0,"operating_income":2128270099.0,"net_income":-818630333.0,"market_cap":null,"profit_margin":-0.007008800689398468,"operating_margin":0.01822143687546128,"roa":-0.0012757908778305807,"gross_margin":0.16139648384589456,"total_equity":235017576595.0,"total_assets":641664983835.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.021083787837343094,"dividend_yield":null,"eps":263.2,"revenue":150908770105.0,"operating_income":7714555144.0,"net_income":4413941979.0,"market_cap":null,"profit_margin":0.029249075291839215,"operating_margin":0.05112065480775128,"roa":0.007526069961406414,"gross_margin":0.19882159808951946,"total_equity":209352418695.0,"total_assets":586486971505.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.04413516017763826,"dividend_yield":null,"eps":537.58,"revenue":160025913725.0,"operating_income":14993676232.0,"net_income":9015150730.0,"market_cap":null,"profit_margin":0.05633556790990915,"operating_margin":0.0936953014857719,"roa":0.016212321574104183,"gross_margin":0.23085322000713357,"total_equity":204262331749.0,"total_assets":556067845607.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.04629797784021514,"dividend_yield":null,"eps":523.08,"revenue":147486822546.0,"operating_income":12483090559.0,"net_income":8772014729.0,"market_cap":null,"profit_margin":0.05947659985870315,"operating_margin":0.0846386839414526,"roa":0.01585521948781739,"gross_margin":0.22760725220404057,"total_equity":189468636390.0,"total_assets":553257224584.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.007216108246915974,"dividend_yield":null,"eps":78.38,"revenue":138166151774.0,"operating_income":11267657194.0,"net_income":1314498545.0,"market_cap":null,"profit_margin":0.009513897058884153,"operating_margin":0.08155150193681764,"roa":0.0026658596956269103,"gross_margin":0.21944854008524006,"total_equity":182161699911.0,"total_assets":493086169222.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.013113777594318586,"dividend_yield":null,"eps":141.21,"revenue":145029590545.0,"operating_income":6426708910.0,"net_income":2368140623.0,"market_cap":null,"profit_margin":0.01632867205996289,"operating_margin":0.04431308732134848,"roa":0.004591378328142298,"gross_margin":0.15989445996404955,"total_equity":180584168518.0,"total_assets":515779893041.0}],"current_price":21850.0,"change_pct":-3.32,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":6246.0},{"date":"2016-10-25","close":6064.0},{"date":"2016-10-26","close":5864.0},{"date":"2016-10-27","close":5873.0},{"date":"2016-10-28","close":5892.0},{"date":"2016-10-31","close":5568.0},{"date":"2016-11-01","close":5644.0},{"date":"2016-11-02","close":5348.0},{"date":"2016-11-03","close":5329.0},{"date":"2016-11-04","close":5367.0},{"date":"2016-11-07","close":5634.0},{"date":"2016-11-08","close":5673.0},{"date":"2016-11-09","close":5367.0},{"date":"2016-11-10","close":5596.0},{"date":"2016-11-11","close":5673.0},{"date":"2016-11-14","close":5759.0},{"date":"2016-11-15","close":5816.0},{"date":"2016-11-16","close":5959.0},{"date":"2016-11-17","close":6036.0},{"date":"2016-11-18","close":6007.0},{"date":"2016-11-21","close":5911.0},{"date":"2016-11-22","close":5797.0},{"date":"2016-11-23","close":5749.0},{"date":"2016-11-24","close":5596.0},{"date":"2016-11-25","close":5711.0},{"date":"2016-11-28","close":5634.0},{"date":"2016-11-29","close":5682.0},{"date":"2016-11-30","close":5835.0},{"date":"2016-12-01","close":5911.0},{"date":"2016-12-02","close":6007.0},{"date":"2016-12-05","close":5835.0},{"date":"2016-12-06","close":5864.0},{"date":"2016-12-07","close":5892.0},{"date":"2016-12-08","close":5930.0},{"date":"2016-12-09","close":6083.0},{"date":"2016-12-12","close":6322.0},{"date":"2016-12-13","close":6494.0},{"date":"2016-12-14","close":6551.0},{"date":"2016-12-15","close":6637.0},{"date":"2016-12-16","close":6513.0},{"date":"2016-12-19","close":6876.0},{"date":"2016-12-20","close":6943.0},{"date":"2016-12-21","close":7182.0},{"date":"2016-12-22","close":7688.0},{"date":"2016-12-23","close":7831.0},{"date":"2016-12-26","close":7487.0},{"date":"2016-12-27","close":7850.0},{"date":"2016-12-28","close":8180.0},{"date":"2016-12-29","close":8380.0},{"date":"2017-01-02","close":8890.0},{"date":"2017-01-03","close":8700.0},{"date":"2017-01-04","close":8470.0},{"date":"2017-01-05","close":8740.0},{"date":"2017-01-06","close":8540.0},{"date":"2017-01-09","close":8070.0},{"date":"2017-01-10","close":7950.0},{"date":"2017-01-11","close":8130.0},{"date":"2017-01-12","close":7860.0},{"date":"2017-01-13","close":7810.0},{"date":"2017-01-16","close":7420.0},{"date":"2017-01-17","close":7390.0},{"date":"2017-01-18","close":7410.0},{"date":"2017-01-19","close":7710.0},{"date":"2017-01-20","close":7600.0},{"date":"2017-01-23","close":7360.0},{"date":"2017-01-24","close":7550.0},{"date":"2017-01-25","close":7680.0},{"date":"2017-01-26","close":7740.0},{"date":"2017-01-31","close":7750.0},{"date":"2017-02-01","close":8100.0},{"date":"2017-02-02","close":7850.0},{"date":"2017-02-03","close":7350.0},{"date":"2017-02-06","close":7520.0},{"date":"2017-02-07","close":7380.0},{"date":"2017-02-08","close":7350.0},{"date":"2017-02-09","close":7270.0},{"date":"2017-02-10","close":7150.0},{"date":"2017-02-13","close":6950.0},{"date":"2017-02-14","close":6800.0},{"date":"2017-02-15","close":6880.0},{"date":"2017-02-16","close":6760.0},{"date":"2017-02-17","close":6890.0},{"date":"2017-02-20","close":7150.0},{"date":"2017-02-21","close":7150.0},{"date":"2017-02-22","close":7040.0},{"date":"2017-02-23","close":6950.0},{"date":"2017-02-24","close":6850.0},{"date":"2017-02-27","close":6550.0},{"date":"2017-02-28","close":6360.0},{"date":"2017-03-02","close":6220.0},{"date":"2017-03-03","close":6090.0},{"date":"2017-03-06","close":6230.0},{"date":"2017-03-07","close":6200.0},{"date":"2017-03-08","close":6160.0},{"date":"2017-03-09","close":6080.0},{"date":"2017-03-10","close":6170.0},{"date":"2017-03-13","close":6510.0},{"date":"2017-03-14","close":6860.0},{"date":"2017-03-15","close":6800.0},{"date":"2017-03-16","close":7190.0},{"date":"2017-03-17","close":7090.0},{"date":"2017-03-20","close":7290.0},{"date":"2017-03-21","close":6940.0},{"date":"2017-03-22","close":6800.0},{"date":"2017-03-23","close":6600.0},{"date":"2017-03-24","close":6680.0},{"date":"2017-03-27","close":6760.0},{"date":"2017-03-28","close":7030.0},{"date":"2017-03-29","close":7000.0},{"date":"2017-03-30","close":7100.0},{"date":"2017-03-31","close":7080.0},{"date":"2017-04-03","close":7210.0},{"date":"2017-04-04","close":7040.0},{"date":"2017-04-05","close":7420.0},{"date":"2017-04-06","close":7500.0},{"date":"2017-04-07","close":7530.0},{"date":"2017-04-10","close":7200.0},{"date":"2017-04-11","close":7500.0},{"date":"2017-04-12","close":7500.0},{"date":"2017-04-13","close":7360.0},{"date":"2017-04-14","close":7280.0},{"date":"2017-04-17","close":7210.0},{"date":"2017-04-18","close":7120.0},{"date":"2017-04-19","close":7140.0},{"date":"2017-04-20","close":7080.0},{"date":"2017-04-21","close":7110.0},{"date":"2017-04-24","close":7010.0},{"date":"2017-04-25","close":7000.0},{"date":"2017-04-26","close":7030.0},{"date":"2017-04-27","close":7040.0},{"date":"2017-04-28","close":6890.0},{"date":"2017-05-02","close":6560.0},{"date":"2017-05-04","close":6590.0},{"date":"2017-05-08","close":6200.0},{"date":"2017-05-10","close":6420.0},{"date":"2017-05-11","close":6780.0},{"date":"2017-05-12","close":6840.0},{"date":"2017-05-15","close":6780.0},{"date":"2017-05-16","close":6840.0},{"date":"2017-05-17","close":6550.0},{"date":"2017-05-18","close":6400.0},{"date":"2017-05-19","close":6740.0},{"date":"2017-05-22","close":6980.0},{"date":"2017-05-23","close":7110.0},{"date":"2017-05-24","close":6840.0},{"date":"2017-05-25","close":6770.0},{"date":"2017-05-26","close":6660.0},{"date":"2017-05-29","close":6660.0},{"date":"2017-05-30","close":6990.0},{"date":"2017-05-31","close":7090.0},{"date":"2017-06-01","close":7300.0},{"date":"2017-06-02","close":7190.0},{"date":"2017-06-05","close":7080.0},{"date":"2017-06-07","close":7140.0},{"date":"2017-06-08","close":7170.0},{"date":"2017-06-09","close":7350.0},{"date":"2017-06-12","close":7160.0},{"date":"2017-06-13","close":7270.0},{"date":"2017-06-14","close":7250.0},{"date":"2017-06-15","close":7100.0},{"date":"2017-06-16","close":7130.0},{"date":"2017-06-19","close":7120.0},{"date":"2017-06-20","close":6920.0},{"date":"2017-06-21","close":6820.0},{"date":"2017-06-22","close":6980.0},{"date":"2017-06-23","close":6910.0},{"date":"2017-06-26","close":6780.0},{"date":"2017-06-27","close":6710.0},{"date":"2017-06-28","close":6540.0},{"date":"2017-06-29","close":6540.0},{"date":"2017-06-30","close":6670.0},{"date":"2017-07-03","close":6650.0},{"date":"2017-07-04","close":6580.0},{"date":"2017-07-05","close":6680.0},{"date":"2017-07-06","close":6950.0},{"date":"2017-07-07","close":6880.0},{"date":"2017-07-10","close":7100.0},{"date":"2017-07-11","close":7330.0},{"date":"2017-07-12","close":7040.0},{"date":"2017-07-13","close":7220.0},{"date":"2017-07-14","close":7060.0},{"date":"2017-07-17","close":7250.0},{"date":"2017-07-18","close":7800.0},{"date":"2017-07-19","close":7890.0},{"date":"2017-07-20","close":7700.0},{"date":"2017-07-21","close":8000.0},{"date":"2017-07-24","close":7980.0},{"date":"2017-07-25","close":7690.0},{"date":"2017-07-26","close":7900.0},{"date":"2017-07-27","close":7870.0},{"date":"2017-07-28","close":7680.0},{"date":"2017-07-31","close":7590.0},{"date":"2017-08-01","close":7710.0},{"date":"2017-08-02","close":7730.0},{"date":"2017-08-03","close":7330.0},{"date":"2017-08-04","close":7360.0},{"date":"2017-08-07","close":7500.0},{"date":"2017-08-08","close":7300.0},{"date":"2017-08-09","close":7120.0},{"date":"2017-08-10","close":6960.0},{"date":"2017-08-11","close":6740.0},{"date":"2017-08-14","close":6740.0},{"date":"2017-08-16","close":6220.0},{"date":"2017-08-17","close":6260.0},{"date":"2017-08-18","close":6220.0},{"date":"2017-08-21","close":6460.0},{"date":"2017-08-22","close":6450.0},{"date":"2017-08-23","close":6290.0},{"date":"2017-08-24","close":6260.0},{"date":"2017-08-25","close":6300.0},{"date":"2017-08-28","close":6290.0},{"date":"2017-08-29","close":6160.0},{"date":"2017-08-30","close":6230.0},{"date":"2017-08-31","close":6190.0},{"date":"2017-09-01","close":6210.0},{"date":"2017-09-04","close":5970.0},{"date":"2017-09-05","close":6080.0},{"date":"2017-09-06","close":6080.0},{"date":"2017-09-07","close":6120.0},{"date":"2017-09-08","close":6070.0},{"date":"2017-09-11","close":6300.0},{"date":"2017-09-12","close":6830.0},{"date":"2017-09-13","close":6880.0},{"date":"2017-09-14","close":6780.0},{"date":"2017-09-15","close":6590.0},{"date":"2017-09-18","close":6590.0},{"date":"2017-09-19","close":6580.0},{"date":"2017-09-20","close":6350.0},{"date":"2017-09-21","close":6440.0},{"date":"2017-09-22","close":6360.0},{"date":"2017-09-25","close":6450.0},{"date":"2017-09-26","close":6480.0},{"date":"2017-09-27","close":6780.0},{"date":"2017-09-28","close":7020.0},{"date":"2017-09-29","close":6950.0},{"date":"2017-10-10","close":6950.0},{"date":"2017-10-11","close":6960.0},{"date":"2017-10-12","close":7000.0},{"date":"2017-10-13","close":6830.0},{"date":"2017-10-16","close":6550.0},{"date":"2017-10-17","close":6660.0},{"date":"2017-10-18","close":6480.0},{"date":"2017-10-19","close":6490.0},{"date":"2017-10-20","close":6450.0},{"date":"2017-10-23","close":6280.0},{"date":"2017-10-24","close":6610.0},{"date":"2017-10-25","close":6570.0},{"date":"2017-10-26","close":6570.0},{"date":"2017-10-27","close":6590.0},{"date":"2017-10-30","close":6510.0},{"date":"2017-10-31","close":6520.0},{"date":"2017-11-01","close":6600.0},{"date":"2017-11-02","close":6340.0},{"date":"2017-11-03","close":6450.0},{"date":"2017-11-06","close":6320.0},{"date":"2017-11-07","close":6330.0},{"date":"2017-11-08","close":6320.0},{"date":"2017-11-09","close":6370.0},{"date":"2017-11-10","close":6580.0},{"date":"2017-11-13","close":6600.0},{"date":"2017-11-14","close":6580.0},{"date":"2017-11-15","close":6440.0},{"date":"2017-11-16","close":6490.0},{"date":"2017-11-17","close":6370.0},{"date":"2017-11-20","close":6200.0},{"date":"2017-11-21","close":6140.0},{"date":"2017-11-22","close":6200.0},{"date":"2017-11-23","close":6140.0},{"date":"2017-11-24","close":6270.0},{"date":"2017-11-27","close":6340.0},{"date":"2017-11-28","close":6280.0},{"date":"2017-11-29","close":6280.0},{"date":"2017-11-30","close":6280.0},{"date":"2017-12-01","close":6250.0},{"date":"2017-12-04","close":6150.0},{"date":"2017-12-05","close":6130.0},{"date":"2017-12-06","close":6130.0},{"date":"2017-12-07","close":6100.0},{"date":"2017-12-08","close":6010.0},{"date":"2017-12-11","close":6080.0},{"date":"2017-12-12","close":6080.0},{"date":"2017-12-13","close":6070.0},{"date":"2017-12-14","close":6050.0},{"date":"2017-12-15","close":5970.0},{"date":"2017-12-18","close":6030.0},{"date":"2017-12-19","close":5810.0},{"date":"2017-12-20","close":5670.0},{"date":"2017-12-21","close":5500.0},{"date":"2017-12-22","close":5610.0},{"date":"2017-12-26","close":5680.0},{"date":"2017-12-27","close":5610.0},{"date":"2017-12-28","close":5670.0},{"date":"2018-01-02","close":5585.2397},{"date":"2018-01-03","close":5853.8511},{"date":"2018-01-04","close":6094.6738},{"date":"2018-01-05","close":6094.6738},{"date":"2018-01-08","close":6140.9858},{"date":"2018-01-09","close":6113.1982},{"date":"2018-01-10","close":6029.8369},{"date":"2018-01-11","close":6066.8862},{"date":"2018-01-12","close":6159.5103},{"date":"2018-01-15","close":6020.5747},{"date":"2018-01-16","close":6103.9365},{"date":"2018-01-17","close":6233.6104},{"date":"2018-01-18","close":6863.4541},{"date":"2018-01-19","close":7178.3774},{"date":"2018-01-22","close":7409.9375},{"date":"2018-01-23","close":7224.6895},{"date":"2018-01-24","close":7771.1724},{"date":"2018-01-25","close":7743.3838},{"date":"2018-01-26","close":7743.3838},{"date":"2018-01-29","close":8289.8682},{"date":"2018-01-30","close":8206.5059},{"date":"2018-01-31","close":8039.7822},{"date":"2018-02-01","close":7743.3838},{"date":"2018-02-02","close":7446.9873},{"date":"2018-02-05","close":6863.4541},{"date":"2018-02-06","close":7187.6396},{"date":"2018-02-07","close":6974.6045},{"date":"2018-02-08","close":7011.6528},{"date":"2018-02-09","close":6928.2925},{"date":"2018-02-12","close":6594.8452},{"date":"2018-02-13","close":6483.6958},{"date":"2018-02-14","close":6372.5459},{"date":"2018-02-19","close":6789.355},{"date":"2018-02-20","close":6576.3198},{"date":"2018-02-21","close":6687.4688},{"date":"2018-02-22","close":6548.5317},{"date":"2018-02-23","close":6687.4688},{"date":"2018-02-26","close":6567.0571},{"date":"2018-02-27","close":6178.0356},{"date":"2018-02-28","close":6085.4116},{"date":"2018-03-02","close":5983.5254},{"date":"2018-03-05","close":6326.2339},{"date":"2018-03-06","close":6418.8584},{"date":"2018-03-07","close":6205.8232},{"date":"2018-03-08","close":6539.2695},{"date":"2018-03-09","close":6650.4189},{"date":"2018-03-12","close":6613.3696},{"date":"2018-03-13","close":6798.6177},{"date":"2018-03-14","close":6761.5684},{"date":"2018-03-15","close":6567.0571},{"date":"2018-03-16","close":6557.7949},{"date":"2018-03-19","close":6798.6177},{"date":"2018-03-20","close":6641.1567},{"date":"2018-03-21","close":6326.2339},{"date":"2018-03-22","close":6326.2339},{"date":"2018-03-23","close":5927.9502},{"date":"2018-03-26","close":6168.7729},{"date":"2018-03-27","close":6159.5103},{"date":"2018-03-28","close":6057.624},{"date":"2018-03-29","close":6020.5747},{"date":"2018-03-30","close":6094.6738},{"date":"2018-04-02","close":5677.8647},{"date":"2018-04-03","close":5418.5166},{"date":"2018-04-04","close":5298.1055},{"date":"2018-04-05","close":5261.0557},{"date":"2018-04-06","close":5279.5811},{"date":"2018-04-09","close":5251.7935},{"date":"2018-04-10","close":5298.1055},{"date":"2018-04-11","close":5186.9561},{"date":"2018-04-12","close":5372.2046},{"date":"2018-04-13","close":5372.2046},{"date":"2018-04-16","close":5298.1055},{"date":"2018-04-17","close":5325.8931},{"date":"2018-04-18","close":5835.3252},{"date":"2018-04-19","close":6066.8862},{"date":"2018-04-20","close":6066.8862},{"date":"2018-04-23","close":5937.2129},{"date":"2018-04-24","close":5909.4248},{"date":"2018-04-25","close":5696.3896},{"date":"2018-04-26","close":5789.0142},{"date":"2018-04-27","close":5927.9502},{"date":"2018-04-30","close":5900.1631},{"date":"2018-05-02","close":5751.9644},{"date":"2018-05-03","close":5705.6523},{"date":"2018-05-04","close":5575.978},{"date":"2018-05-08","close":5492.6167},{"date":"2018-05-09","close":5705.6523},{"date":"2018-05-10","close":5733.4395},{"date":"2018-05-11","close":5983.5254},{"date":"2018-05-14","close":6020.5747},{"date":"2018-05-15","close":5974.2627},{"date":"2018-05-16","close":5946.4756},{"date":"2018-05-17","close":5816.8008},{"date":"2018-05-18","close":5872.376},{"date":"2018-05-21","close":5946.4756},{"date":"2018-05-23","close":6530.0078},{"date":"2018-05-24","close":6530.0078},{"date":"2018-05-25","close":6557.7949},{"date":"2018-05-28","close":6622.6318},{"date":"2018-05-29","close":6344.7593},{"date":"2018-05-30","close":6344.7593},{"date":"2018-05-31","close":6659.6812},{"date":"2018-06-01","close":6854.1924},{"date":"2018-06-04","close":6770.8301},{"date":"2018-06-05","close":7076.4902},{"date":"2018-06-07","close":6974.6045},{"date":"2018-06-08","close":6798.6177},{"date":"2018-06-11","close":6770.8301},{"date":"2018-06-12","close":6872.7173},{"date":"2018-06-14","close":6455.9087},{"date":"2018-06-15","close":6252.1353},{"date":"2018-06-18","close":5881.6377},{"date":"2018-06-19","close":5890.8999},{"date":"2018-06-20","close":6094.6738},{"date":"2018-06-21","close":5937.2129},{"date":"2018-06-22","close":5974.2627},{"date":"2018-06-25","close":6066.8862},{"date":"2018-06-26","close":6057.624},{"date":"2018-06-27","close":6002.0498},{"date":"2018-06-28","close":5927.9502},{"date":"2018-06-29","close":5937.2129},{"date":"2018-07-02","close":5696.3896},{"date":"2018-07-03","close":5733.4395},{"date":"2018-07-04","close":5835.3252},{"date":"2018-07-05","close":5807.5391},{"date":"2018-07-06","close":6094.6738},{"date":"2018-07-09","close":6289.1846},{"date":"2018-07-10","close":6261.397},{"date":"2018-07-11","close":6224.3481},{"date":"2018-07-12","close":6307.71},{"date":"2018-07-13","close":6279.9229},{"date":"2018-07-16","close":6261.397},{"date":"2018-07-17","close":6122.4609},{"date":"2018-07-18","close":6020.5747},{"date":"2018-07-19","close":6428.1216},{"date":"2018-07-20","close":6428.1216},{"date":"2018-07-23","close":5983.5254},{"date":"2018-07-24","close":6057.624},{"date":"2018-07-25","close":5826.0635},{"date":"2018-07-26","close":5974.2627},{"date":"2018-07-27","close":6039.0991},{"date":"2018-07-30","close":6270.6602},{"date":"2018-07-31","close":6289.1846},{"date":"2018-08-01","close":6289.1846},{"date":"2018-08-02","close":6539.2695},{"date":"2018-08-03","close":6520.7456},{"date":"2018-08-06","close":6474.4331},{"date":"2018-08-07","close":6437.3838},{"date":"2018-08-08","close":6705.9937},{"date":"2018-08-09","close":6576.3198},{"date":"2018-08-10","close":6576.3198},{"date":"2018-08-13","close":6196.5605},{"date":"2018-08-14","close":6363.2837},{"date":"2018-08-16","close":6140.9858},{"date":"2018-08-17","close":6437.3838},{"date":"2018-08-20","close":6743.0439},{"date":"2018-08-21","close":6780.0928},{"date":"2018-08-22","close":6705.9937},{"date":"2018-08-23","close":6696.731},{"date":"2018-08-24","close":6743.0439},{"date":"2018-08-27","close":6678.2065},{"date":"2018-08-28","close":6705.9937},{"date":"2018-08-29","close":6891.2422},{"date":"2018-08-30","close":6835.6675},{"date":"2018-08-31","close":6705.9937},{"date":"2018-09-03","close":6631.8945},{"date":"2018-09-04","close":6668.9438},{"date":"2018-09-05","close":6400.334},{"date":"2018-09-06","close":6363.2837},{"date":"2018-09-07","close":6205.8232},{"date":"2018-09-10","close":6270.6602},{"date":"2018-09-11","close":6205.8232},{"date":"2018-09-12","close":6039.0991},{"date":"2018-09-13","close":6039.0991},{"date":"2018-09-14","close":6076.1489},{"date":"2018-09-17","close":6215.085},{"date":"2018-09-18","close":6409.5962},{"date":"2018-09-19","close":6344.7593},{"date":"2018-09-20","close":6150.2485},{"date":"2018-09-21","close":6020.5747},{"date":"2018-09-27","close":6076.1489},{"date":"2018-09-28","close":6020.5747},{"date":"2018-10-01","close":6103.9365},{"date":"2018-10-02","close":5890.8999},{"date":"2018-10-04","close":5603.7646},{"date":"2018-10-05","close":5594.5024},{"date":"2018-10-08","close":5613.0278},{"date":"2018-10-10","close":5520.4033},{"date":"2018-10-11","close":4955.396},{"date":"2018-10-12","close":5029.4956},{"date":"2018-10-15","close":5131.3818},{"date":"2018-10-16","close":5298.1055},{"date":"2018-10-17","close":5464.8291},{"date":"2018-10-18","close":5464.8291},{"date":"2018-10-19","close":5381.4673},{"date":"2018-10-22","close":5381.4673},{"date":"2018-10-23","close":5242.5312},{"date":"2018-10-24","close":5094.332},{"date":"2018-10-25","close":5001.708},{"date":"2018-10-26","close":4797.9346},{"date":"2018-10-29","close":4288.5015},{"date":"2018-10-30","close":4501.5376},{"date":"2018-10-31","close":4557.1118},{"date":"2018-11-01","close":4631.2109},{"date":"2018-11-02","close":4872.0342},{"date":"2018-11-05","close":4825.7231},{"date":"2018-11-06","close":4853.5093},{"date":"2018-11-07","close":4825.7231},{"date":"2018-11-08","close":5020.2329},{"date":"2018-11-09","close":5048.0205},{"date":"2018-11-12","close":4955.396},{"date":"2018-11-13","close":4983.1836},{"date":"2018-11-14","close":4936.8706},{"date":"2018-11-15","close":5048.0205},{"date":"2018-11-16","close":5057.2832},{"date":"2018-11-19","close":5094.332},{"date":"2018-11-20","close":5038.7578},{"date":"2018-11-21","close":5057.2832},{"date":"2018-11-22","close":5020.2329},{"date":"2018-11-23","close":4890.5586},{"date":"2018-11-26","close":4927.6084},{"date":"2018-11-27","close":4899.8208},{"date":"2018-11-28","close":5251.7935},{"date":"2018-11-29","close":5538.9282},{"date":"2018-11-30","close":5511.1406},{"date":"2018-12-03","close":5455.5674},{"date":"2018-12-04","close":5492.6167},{"date":"2018-12-05","close":5511.1406},{"date":"2018-12-06","close":5316.6304},{"date":"2018-12-07","close":5335.1558},{"date":"2018-12-10","close":5316.6304},{"date":"2018-12-11","close":5279.5811},{"date":"2018-12-12","close":5427.7793},{"date":"2018-12-13","close":5446.3042},{"date":"2018-12-14","close":5483.3545},{"date":"2018-12-17","close":5631.5527},{"date":"2018-12-18","close":5529.666},{"date":"2018-12-19","close":5464.8291},{"date":"2018-12-20","close":5372.2046},{"date":"2018-12-21","close":5224.0063},{"date":"2018-12-24","close":4983.1836},{"date":"2018-12-26","close":4899.8208},{"date":"2018-12-27","close":5038.7578},{"date":"2018-12-28","close":5696.3896},{"date":"2019-01-02","close":5881.6377},{"date":"2019-01-03","close":5955.7373},{"date":"2019-01-04","close":5965.0},{"date":"2019-01-07","close":5946.4756},{"date":"2019-01-08","close":5742.7012},{"date":"2019-01-09","close":5974.2627},{"date":"2019-01-10","close":5974.2627},{"date":"2019-01-11","close":5835.3252},{"date":"2019-01-14","close":5909.4248},{"date":"2019-01-15","close":5974.2627},{"date":"2019-01-16","close":5937.2129},{"date":"2019-01-17","close":6159.5103},{"date":"2019-01-18","close":6474.4331},{"date":"2019-01-21","close":6252.1353},{"date":"2019-01-22","close":6048.3613},{"date":"2019-01-23","close":6002.0498},{"date":"2019-01-24","close":5900.1631},{"date":"2019-01-25","close":5946.4756},{"date":"2019-01-28","close":5927.9502},{"date":"2019-01-29","close":5807.5391},{"date":"2019-01-30","close":5705.6523},{"date":"2019-01-31","close":5705.6523},{"date":"2019-02-01","close":5724.1768},{"date":"2019-02-07","close":5751.9644},{"date":"2019-02-08","close":5705.6523},{"date":"2019-02-11","close":5659.3403},{"date":"2019-02-12","close":5650.0781},{"date":"2019-02-13","close":5890.8999},{"date":"2019-02-14","close":5844.5879},{"date":"2019-02-15","close":5789.0142},{"date":"2019-02-18","close":6066.8862},{"date":"2019-02-19","close":6002.0498},{"date":"2019-02-20","close":6780.0928},{"date":"2019-02-21","close":6539.2695},{"date":"2019-02-22","close":6539.2695},{"date":"2019-02-25","close":6668.9438},{"date":"2019-02-26","close":6724.519},{"date":"2019-02-27","close":6668.9438},{"date":"2019-02-28","close":6511.4829},{"date":"2019-03-04","close":6900.5049},{"date":"2019-03-05","close":6928.2925},{"date":"2019-03-06","close":6937.5542},{"date":"2019-03-07","close":7271.0015},{"date":"2019-03-08","close":6919.0298},{"date":"2019-03-11","close":6928.2925},{"date":"2019-03-12","close":7002.3906},{"date":"2019-03-13","close":7057.9658},{"date":"2019-03-14","close":6946.8169},{"date":"2019-03-15","close":6937.5542},{"date":"2019-03-18","close":7113.54},{"date":"2019-03-19","close":7335.8384},{"date":"2019-03-20","close":7224.6895},{"date":"2019-03-21","close":7437.7246},{"date":"2019-03-22","close":7363.6255},{"date":"2019-03-25","close":6946.8169},{"date":"2019-03-26","close":7178.3774},{"date":"2019-03-27","close":6928.2925},{"date":"2019-03-28","close":6928.2925},{"date":"2019-03-29","close":6900.5049},{"date":"2019-04-01","close":7836.0083},{"date":"2019-04-02","close":8123.144},{"date":"2019-04-03","close":9021.5996},{"date":"2019-04-04","close":9114.2236},{"date":"2019-04-05","close":9493.9824},{"date":"2019-04-08","close":10096.041},{"date":"2019-04-09","close":10420.2256},{"date":"2019-04-10","close":10049.7275},{"date":"2019-04-11","close":10234.9775},{"date":"2019-04-12","close":10466.5371},{"date":"2019-04-15","close":10420.2256},{"date":"2019-04-16","close":10281.2881},{"date":"2019-04-17","close":10744.4092},{"date":"2019-04-18","close":9818.1689},{"date":"2019-04-19","close":10096.041},{"date":"2019-04-22","close":9586.6064},{"date":"2019-04-23","close":9447.6709},{"date":"2019-04-24","close":10837.0332},{"date":"2019-04-25","close":9864.4785},{"date":"2019-04-26","close":9447.6709},{"date":"2019-04-29","close":9771.8555},{"date":"2019-04-30","close":9771.8555},{"date":"2019-05-02","close":9818.1689},{"date":"2019-05-03","close":9725.543},{"date":"2019-05-07","close":9679.2314},{"date":"2019-05-08","close":9540.2939},{"date":"2019-05-09","close":9132.748},{"date":"2019-05-10","close":9262.4219},{"date":"2019-05-13","close":9262.4219},{"date":"2019-05-14","close":9262.4219},{"date":"2019-05-15","close":10142.3535},{"date":"2019-05-16","close":9864.4785},{"date":"2019-05-17","close":9910.792},{"date":"2019-05-20","close":8586.2656},{"date":"2019-05-21","close":8419.542},{"date":"2019-05-22","close":8058.3076},{"date":"2019-05-23","close":7836.0083},{"date":"2019-05-24","close":7817.4844},{"date":"2019-05-27","close":7900.8452},{"date":"2019-05-28","close":8252.8174},{"date":"2019-05-29","close":8632.5771},{"date":"2019-05-30","close":8521.4277},{"date":"2019-05-31","close":8799.3008},{"date":"2019-06-03","close":8790.0391},{"date":"2019-06-04","close":8854.876},{"date":"2019-06-05","close":8910.4502},{"date":"2019-06-07","close":9355.0469},{"date":"2019-06-10","close":10049.7275},{"date":"2019-06-11","close":10234.9775},{"date":"2019-06-12","close":10512.8486},{"date":"2019-06-13","close":10373.9121},{"date":"2019-06-14","close":10512.8486},{"date":"2019-06-17","close":10281.2881},{"date":"2019-06-18","close":10420.2256},{"date":"2019-06-19","close":10142.3535},{"date":"2019-06-20","close":10466.5371},{"date":"2019-06-21","close":10281.2881},{"date":"2019-06-24","close":10188.6641},{"date":"2019-06-25","close":10096.041},{"date":"2019-06-26","close":10466.5371},{"date":"2019-06-27","close":10142.3535},{"date":"2019-06-28","close":10096.041},{"date":"2019-07-01","close":10003.416},{"date":"2019-07-02","close":10188.6641},{"date":"2019-07-03","close":10003.416},{"date":"2019-07-04","close":9910.792},{"date":"2019-07-05","close":10003.416},{"date":"2019-07-08","close":9401.3574},{"date":"2019-07-09","close":9262.4219},{"date":"2019-07-10","close":9401.3574},{"date":"2019-07-11","close":9632.9189},{"date":"2019-07-12","close":9818.1689},{"date":"2019-07-15","close":9355.0469},{"date":"2019-07-16","close":9253.1592},{"date":"2019-07-17","close":9104.9609},{"date":"2019-07-18","close":9169.7988},{"date":"2019-07-19","close":9308.7334},{"date":"2019-07-22","close":9262.4219},{"date":"2019-07-23","close":9021.5996},{"date":"2019-07-24","close":9160.5361},{"date":"2019-07-25","close":9086.4375},{"date":"2019-07-26","close":9308.7334},{"date":"2019-07-29","close":8845.6123},{"date":"2019-07-30","close":8577.0029},{"date":"2019-07-31","close":8641.8398},{"date":"2019-08-01","close":8632.5771},{"date":"2019-08-02","close":8641.8398},{"date":"2019-08-05","close":7873.0591},{"date":"2019-08-06","close":7808.2212},{"date":"2019-08-07","close":7771.1724},{"date":"2019-08-08","close":8382.4922},{"date":"2019-08-09","close":8984.5488},{"date":"2019-08-12","close":9095.6982},{"date":"2019-08-13","close":8660.3633},{"date":"2019-08-14","close":8743.7266},{"date":"2019-08-16","close":8345.4424},{"date":"2019-08-19","close":8391.7539},{"date":"2019-08-20","close":8595.5283},{"date":"2019-08-21","close":8567.7393},{"date":"2019-08-22","close":8326.917},{"date":"2019-08-23","close":8049.0444},{"date":"2019-08-26","close":7641.498},{"date":"2019-08-27","close":8058.3076},{"date":"2019-08-28","close":8011.9961},{"date":"2019-08-29","close":7919.3706},{"date":"2019-08-30","close":8113.8813},{"date":"2019-09-02","close":8234.293},{"date":"2019-09-03","close":8336.1807},{"date":"2019-09-04","close":8725.2012},{"date":"2019-09-05","close":8336.1807},{"date":"2019-09-06","close":8614.0537},{"date":"2019-09-09","close":8456.5928},{"date":"2019-09-10","close":8456.5928},{"date":"2019-09-11","close":8382.4922},{"date":"2019-09-16","close":8401.0166},{"date":"2019-09-17","close":8382.4922},{"date":"2019-09-18","close":8382.4922},{"date":"2019-09-19","close":8947.499},{"date":"2019-09-20","close":8966.0234},{"date":"2019-09-23","close":8882.6631},{"date":"2019-09-24","close":9030.8613},{"date":"2019-09-25","close":9632.9189},{"date":"2019-09-26","close":10281.2881},{"date":"2019-09-27","close":10142.3535},{"date":"2019-09-30","close":10373.9121},{"date":"2019-10-01","close":10234.9775},{"date":"2019-10-02","close":10327.6016},{"date":"2019-10-04","close":10373.9121},{"date":"2019-10-07","close":10512.8486},{"date":"2019-10-08","close":10420.2256},{"date":"2019-10-10","close":10698.0977},{"date":"2019-10-11","close":10420.2256},{"date":"2019-10-14","close":10512.8486},{"date":"2019-10-15","close":11439.0918},{"date":"2019-10-16","close":11207.5293},{"date":"2019-10-17","close":11902.2119},{"date":"2019-10-18","close":11994.8359},{"date":"2019-10-21","close":12319.0205},{"date":"2019-10-22","close":12643.2061},{"date":"2019-10-23","close":12319.0205},{"date":"2019-10-24","close":13060.0156},{"date":"2019-10-25","close":13754.6973},{"date":"2019-10-28","close":13430.5137},{"date":"2019-10-29","close":13615.7617},{"date":"2019-10-30","close":13152.6396},{"date":"2019-10-31","close":13198.9521},{"date":"2019-11-01","close":13801.0098},{"date":"2019-11-04","close":12874.7676},{"date":"2019-11-05","close":12967.3916},{"date":"2019-11-06","close":13337.8877},{"date":"2019-11-07","close":12457.958},{"date":"2019-11-08","close":12133.7725},{"date":"2019-11-11","close":11902.2119},{"date":"2019-11-12","close":13060.0156},{"date":"2019-11-13","close":13754.6973},{"date":"2019-11-14","close":13615.7617},{"date":"2019-11-15","close":16070.3027},{"date":"2019-11-18","close":15977.6768},{"date":"2019-11-19","close":16394.4863},{"date":"2019-11-20","close":15468.2432},{"date":"2019-11-21","close":15144.0605},{"date":"2019-11-22","close":15514.5576},{"date":"2019-11-25","close":15329.3096},{"date":"2019-11-26","close":15421.9336},{"date":"2019-11-27","close":15190.3721},{"date":"2019-11-28","close":15236.6855},{"date":"2019-11-29","close":14866.1865},{"date":"2019-12-02","close":15375.6221},{"date":"2019-12-03","close":14819.875},{"date":"2019-12-04","close":14495.6904},{"date":"2019-12-05","close":14125.1934},{"date":"2019-12-06","close":14403.0664},{"date":"2019-12-09","close":14032.5693},{"date":"2019-12-10","close":14356.7549},{"date":"2019-12-11","close":14819.875},{"date":"2019-12-12","close":14773.5635},{"date":"2019-12-13","close":14403.0664},{"date":"2019-12-16","close":14310.4404},{"date":"2019-12-17","close":15051.4365},{"date":"2019-12-18","close":14680.9395},{"date":"2019-12-19","close":14403.0664},{"date":"2019-12-20","close":14866.1865},{"date":"2019-12-23","close":14264.1309},{"date":"2019-12-24","close":14680.9395},{"date":"2019-12-26","close":16070.3027},{"date":"2019-12-27","close":16588.6992},{"date":"2019-12-30","close":17012.8418},{"date":"2020-01-02","close":16588.6992},{"date":"2020-01-03","close":16070.3018},{"date":"2020-01-06","close":15740.4121},{"date":"2020-01-07","close":15269.1445},{"date":"2020-01-08","close":14750.7471},{"date":"2020-01-09","close":15080.6348},{"date":"2020-01-10","close":14892.127},{"date":"2020-01-13","close":15174.8916},{"date":"2020-01-14","close":14939.2559},{"date":"2020-01-15","close":14562.2383},{"date":"2020-01-16","close":14986.3809},{"date":"2020-01-17","close":15551.9053},{"date":"2020-01-20","close":15222.0166},{"date":"2020-01-21","close":17955.3848},{"date":"2020-01-22","close":17814.0},{"date":"2020-01-23","close":16918.5879},{"date":"2020-01-28","close":16258.8086},{"date":"2020-01-29","close":15787.542},{"date":"2020-01-30","close":14939.2559},{"date":"2020-01-31","close":14562.2383},{"date":"2020-02-03","close":14703.6201},{"date":"2020-02-04","close":15269.1445},{"date":"2020-02-05","close":15363.3984},{"date":"2020-02-06","close":15834.6689},{"date":"2020-02-07","close":15740.4121},{"date":"2020-02-10","close":16730.0801},{"date":"2020-02-11","close":16682.9531},{"date":"2020-02-12","close":16588.6992},{"date":"2020-02-13","close":16588.6992},{"date":"2020-02-14","close":17389.8574},{"date":"2020-02-17","close":17861.127},{"date":"2020-02-18","close":16824.334},{"date":"2020-02-19","close":17342.7324},{"date":"2020-02-20","close":17436.9824},{"date":"2020-02-21","close":16211.6846},{"date":"2020-02-24","close":15080.6348},{"date":"2020-02-25","close":16023.1758},{"date":"2020-02-26","close":15646.1602},{"date":"2020-02-27","close":14750.7471},{"date":"2020-02-28","close":14279.4766},{"date":"2020-03-02","close":14609.3672},{"date":"2020-03-03","close":14420.8584},{"date":"2020-03-04","close":15174.8916},{"date":"2020-03-05","close":14939.2559},{"date":"2020-03-06","close":14656.4922},{"date":"2020-03-09","close":14150.0},{"date":"2020-03-10","close":13713.9531},{"date":"2020-03-11","close":12630.0332},{"date":"2020-03-12","close":11593.2383},{"date":"2020-03-13","close":10650.6992},{"date":"2020-03-16","close":10226.5557},{"date":"2020-03-17","close":9990.9219},{"date":"2020-03-18","close":9142.6348},{"date":"2020-03-19","close":7135.0254},{"date":"2020-03-20","close":7983.3125},{"date":"2020-03-23","close":7031.3457},{"date":"2020-03-24","close":8266.0732},{"date":"2020-03-25","close":8765.6211},{"date":"2020-03-26","close":8812.7451},{"date":"2020-03-27","close":8935.2754},{"date":"2020-03-30","close":8916.4277},{"date":"2020-03-31","close":9057.8057},{"date":"2020-04-01","close":9236.8896},{"date":"2020-04-02","close":9755.2861},{"date":"2020-04-03","close":10462.1895},{"date":"2020-04-06","close":10792.0801},{"date":"2020-04-07","close":10886.333},{"date":"2020-04-08","close":11074.8428},{"date":"2020-04-09","close":11169.0957},{"date":"2020-04-10","close":10886.333},{"date":"2020-04-13","close":10179.4297},{"date":"2020-04-14","close":10697.8262},{"date":"2020-04-16","close":10839.208},{"date":"2020-04-17","close":11310.4766},{"date":"2020-04-20","close":11404.7295},{"date":"2020-04-21","close":11640.3662},{"date":"2020-04-22","close":11593.2383},{"date":"2020-04-23","close":11687.4922},{"date":"2020-04-24","close":11121.9688},{"date":"2020-04-27","close":11027.7148},{"date":"2020-04-28","close":10839.208},{"date":"2020-04-29","close":11121.9688},{"date":"2020-05-04","close":11074.8428},{"date":"2020-05-06","close":11357.6045},{"date":"2020-05-07","close":12205.8887},{"date":"2020-05-08","close":12347.2695},{"date":"2020-05-11","close":12441.5234},{"date":"2020-05-12","close":12205.8887},{"date":"2020-05-13","close":12300.1445},{"date":"2020-05-14","close":11734.6191},{"date":"2020-05-15","close":11546.1123},{"date":"2020-05-18","close":11451.8584},{"date":"2020-05-19","close":12205.8887},{"date":"2020-05-20","close":12630.0332},{"date":"2020-05-21","close":12535.7773},{"date":"2020-05-22","close":12205.8887},{"date":"2020-05-25","close":12535.7773},{"date":"2020-05-26","close":12630.0332},{"date":"2020-05-27","close":12394.3984},{"date":"2020-05-28","close":11970.2549},{"date":"2020-05-29","close":11593.2383},{"date":"2020-06-01","close":11970.2549},{"date":"2020-06-02","close":12347.2695},{"date":"2020-06-03","close":12394.3984},{"date":"2020-06-04","close":12724.2871},{"date":"2020-06-05","close":12724.2871},{"date":"2020-06-08","close":12582.9053},{"date":"2020-06-09","close":12677.1592},{"date":"2020-06-10","close":12724.2871},{"date":"2020-06-11","close":13101.3027},{"date":"2020-06-12","close":12724.2871},{"date":"2020-06-15","close":11263.3506},{"date":"2020-06-16","close":11970.2549},{"date":"2020-06-17","close":11828.874},{"date":"2020-06-18","close":11970.2549},{"date":"2020-06-19","close":12205.8887},{"date":"2020-06-22","close":13525.4453},{"date":"2020-06-23","close":13525.4453},{"date":"2020-06-24","close":13666.8271},{"date":"2020-06-25","close":13384.0645},{"date":"2020-06-26","close":13431.1914},{"date":"2020-06-29","close":12818.54},{"date":"2020-06-30","close":12959.9219},{"date":"2020-07-01","close":12488.6523},{"date":"2020-07-02","close":12959.9219},{"date":"2020-07-03","close":13195.5576},{"date":"2020-07-06","close":13431.1914},{"date":"2020-07-07","close":13148.4287},{"date":"2020-07-08","close":13289.8105},{"date":"2020-07-09","close":13713.9531},{"date":"2020-07-10","close":13666.8271},{"date":"2020-07-13","close":14043.8428},{"date":"2020-07-14","close":13761.0801},{"date":"2020-07-15","close":14326.6035},{"date":"2020-07-16","close":14185.2236},{"date":"2020-07-17","close":14138.0967},{"date":"2020-07-20","close":13902.4609},{"date":"2020-07-21","close":13902.4609},{"date":"2020-07-22","close":14467.9844},{"date":"2020-07-23","close":15174.8916},{"date":"2020-07-24","close":14703.6201},{"date":"2020-07-27","close":15504.7793},{"date":"2020-07-28","close":15504.7793},{"date":"2020-07-29","close":15551.9053},{"date":"2020-07-30","close":15504.7793},{"date":"2020-07-31","close":14939.2559},{"date":"2020-08-03","close":15033.5088},{"date":"2020-08-04","close":15127.7617},{"date":"2020-08-05","close":15033.5088},{"date":"2020-08-06","close":14939.2559},{"date":"2020-08-07","close":14656.4922},{"date":"2020-08-10","close":15127.7617},{"date":"2020-08-11","close":14750.7471},{"date":"2020-08-12","close":14420.8584},{"date":"2020-08-13","close":14562.2383},{"date":"2020-08-14","close":14090.9688},{"date":"2020-08-18","close":13666.8271},{"date":"2020-08-19","close":14090.9688},{"date":"2020-08-20","close":13289.8105},{"date":"2020-08-21","close":13525.4453},{"date":"2020-08-24","close":13619.6992},{"date":"2020-08-25","close":13855.334},{"date":"2020-08-26","close":13761.0801},{"date":"2020-08-27","close":13431.1914},{"date":"2020-08-28","close":13996.7148},{"date":"2020-08-31","close":14043.8428},{"date":"2020-09-01","close":14232.3506},{"date":"2020-09-02","close":14279.4766},{"date":"2020-09-03","close":14279.4766},{"date":"2020-09-04","close":14043.8428},{"date":"2020-09-07","close":13996.7148},{"date":"2020-09-08","close":14420.8584},{"date":"2020-09-09","close":14232.3506},{"date":"2020-09-10","close":14279.4766},{"date":"2020-09-11","close":14845.002},{"date":"2020-09-14","close":15363.3984},{"date":"2020-09-15","close":15269.1445},{"date":"2020-09-16","close":14845.002},{"date":"2020-09-17","close":14515.1133},{"date":"2020-09-18","close":14609.3672},{"date":"2020-09-21","close":14043.8428},{"date":"2020-09-22","close":13855.334},{"date":"2020-09-23","close":14420.8584},{"date":"2020-09-24","close":13996.7148},{"date":"2020-09-25","close":13996.7148},{"date":"2020-09-28","close":14232.3506},{"date":"2020-09-29","close":15127.7617},{"date":"2020-10-05","close":15080.6348},{"date":"2020-10-06","close":14750.7471},{"date":"2020-10-07","close":14892.127},{"date":"2020-10-08","close":14939.2559},{"date":"2020-10-12","close":15834.6689},{"date":"2020-10-13","close":17719.748},{"date":"2020-10-14","close":18568.0312},{"date":"2020-10-15","close":18803.668},{"date":"2020-10-16","close":18850.7949},{"date":"2020-10-19","close":17248.4766},{"date":"2020-10-20","close":17248.4766},{"date":"2020-10-21","close":16824.334},{"date":"2020-10-22","close":16305.9385},{"date":"2020-10-23","close":16494.4453},{"date":"2020-10-26","close":15976.0488},{"date":"2020-10-27","close":17107.0977},{"date":"2020-10-28","close":17201.3457},{"date":"2020-10-29","close":17295.6055},{"date":"2020-10-30","close":16871.4609},{"date":"2020-11-02","close":16682.9531},{"date":"2020-11-03","close":16730.0801},{"date":"2020-11-04","close":17531.2422},{"date":"2020-11-05","close":17578.3652},{"date":"2020-11-06","close":17107.0977},{"date":"2020-11-09","close":17248.4766},{"date":"2020-11-10","close":16541.5723},{"date":"2020-11-11","close":17201.3457},{"date":"2020-11-12","close":17342.7324},{"date":"2020-11-13","close":17059.9688},{"date":"2020-11-16","close":17484.1133},{"date":"2020-11-17","close":17107.0977},{"date":"2020-11-18","close":16918.5879},{"date":"2020-11-19","close":16824.334},{"date":"2020-11-20","close":16824.334},{"date":"2020-11-23","close":17342.7324},{"date":"2020-11-24","close":17531.2422},{"date":"2020-11-25","close":17531.2422},{"date":"2020-11-26","close":17672.6191},{"date":"2020-11-27","close":17861.127},{"date":"2020-11-30","close":17672.6191},{"date":"2020-12-01","close":17861.127},{"date":"2020-12-02","close":18850.7949},{"date":"2020-12-03","close":20170.3516},{"date":"2020-12-04","close":20971.5098},{"date":"2020-12-07","close":20311.7305},{"date":"2020-12-08","close":21065.7656},{"date":"2020-12-09","close":20641.623},{"date":"2020-12-10","close":21160.0156},{"date":"2020-12-11","close":20453.1113},{"date":"2020-12-14","close":20358.8594},{"date":"2020-12-15","close":20641.623},{"date":"2020-12-16","close":20971.5098},{"date":"2020-12-17","close":21018.6387},{"date":"2020-12-18","close":21442.7793},{"date":"2020-12-21","close":22762.3359},{"date":"2020-12-22","close":26673.875},{"date":"2020-12-23","close":25542.8262},{"date":"2020-12-24","close":25684.207},{"date":"2020-12-28","close":25024.4297},{"date":"2020-12-29","close":26308.9531},{"date":"2020-12-30","close":26308.9531},{"date":"2021-01-04","close":28116.8027},{"date":"2021-01-05","close":27641.0547},{"date":"2021-01-06","close":26451.6797},{"date":"2021-01-07","close":25975.9297},{"date":"2021-01-08","close":28402.252},{"date":"2021-01-11","close":27212.877},{"date":"2021-01-12","close":26594.4043},{"date":"2021-01-13","close":26499.2539},{"date":"2021-01-14","close":26832.2793},{"date":"2021-01-15","close":26071.0801},{"date":"2021-01-18","close":25975.9297},{"date":"2021-01-19","close":26499.2539},{"date":"2021-01-20","close":27878.9277},{"date":"2021-01-21","close":27641.0547},{"date":"2021-01-22","close":27212.877},{"date":"2021-01-25","close":27403.1797},{"date":"2021-01-26","close":27070.1543},{"date":"2021-01-27","close":27783.7793},{"date":"2021-01-28","close":29258.6016},{"date":"2021-01-29","close":27593.4785},{"date":"2021-02-01","close":27593.4785},{"date":"2021-02-02","close":30019.8027},{"date":"2021-02-03","close":31447.0508},{"date":"2021-02-04","close":30590.7031},{"date":"2021-02-05","close":31970.375},{"date":"2021-02-08","close":30543.127},{"date":"2021-02-09","close":29972.2246},{"date":"2021-02-10","close":29829.5},{"date":"2021-02-15","close":30114.9531},{"date":"2021-02-16","close":30114.9531},{"date":"2021-02-17","close":29781.9258},{"date":"2021-02-18","close":28925.5762},{"date":"2021-02-19","close":28259.5293},{"date":"2021-02-22","close":28259.5293},{"date":"2021-02-23","close":28402.252},{"date":"2021-02-24","close":27593.4785},{"date":"2021-02-25","close":28449.8281},{"date":"2021-02-26","close":27736.2031},{"date":"2021-03-02","close":27831.3555},{"date":"2021-03-03","close":27641.0547},{"date":"2021-03-04","close":27212.877},{"date":"2021-03-05","close":26832.2793},{"date":"2021-03-08","close":25405.0312},{"date":"2021-03-09","close":24548.6797},{"date":"2021-03-10","close":24738.9805},{"date":"2021-03-11","close":25595.3301},{"date":"2021-03-12","close":26308.9551},{"date":"2021-03-15","close":25785.6289},{"date":"2021-03-16","close":26213.8047},{"date":"2021-03-17","close":26308.9551},{"date":"2021-03-18","close":26404.1035},{"date":"2021-03-19","close":26641.9785},{"date":"2021-03-22","close":25975.9297},{"date":"2021-03-23","close":25500.1797},{"date":"2021-03-24","close":25595.3301},{"date":"2021-03-25","close":25024.4316},{"date":"2021-03-26","close":24596.2578},{"date":"2021-03-29","close":24834.1309},{"date":"2021-03-30","close":26071.0801},{"date":"2021-03-31","close":25452.6074},{"date":"2021-04-01","close":25357.457},{"date":"2021-04-02","close":26023.502},{"date":"2021-04-05","close":27212.877},{"date":"2021-04-06","close":26927.4297},{"date":"2021-04-07","close":26737.1289},{"date":"2021-04-08","close":26641.9785},{"date":"2021-04-09","close":26261.3789},{"date":"2021-04-12","close":26308.9551},{"date":"2021-04-13","close":26308.9551},{"date":"2021-04-14","close":26118.6543},{"date":"2021-04-15","close":25738.0547},{"date":"2021-04-16","close":25928.3555},{"date":"2021-04-19","close":27403.1797},{"date":"2021-04-20","close":27117.7285},{"date":"2021-04-21","close":26737.1289},{"date":"2021-04-22","close":26832.2793},{"date":"2021-04-23","close":27212.877},{"date":"2021-04-26","close":27260.4531},{"date":"2021-04-27","close":26927.4297},{"date":"2021-04-28","close":25880.7793},{"date":"2021-04-29","close":25690.4805},{"date":"2021-04-30","close":25357.457},{"date":"2021-05-03","close":24738.9805},{"date":"2021-05-04","close":25642.9062},{"date":"2021-05-06","close":25738.0547},{"date":"2021-05-07","close":25690.4805},{"date":"2021-05-10","close":25167.1543},{"date":"2021-05-11","close":24596.2578},{"date":"2021-05-12","close":25119.582},{"date":"2021-05-13","close":24405.9551},{"date":"2021-05-14","close":24738.9805},{"date":"2021-05-17","close":24643.8301},{"date":"2021-05-18","close":24596.2578},{"date":"2021-05-20","close":24358.3809},{"date":"2021-05-21","close":24072.9316},{"date":"2021-05-24","close":23121.4316},{"date":"2021-05-25","close":23216.582},{"date":"2021-05-26","close":21979.6348},{"date":"2021-05-27","close":22407.8105},{"date":"2021-05-28","close":23026.2812},{"date":"2021-05-31","close":22835.9824},{"date":"2021-06-01","close":23216.582},{"date":"2021-06-02","close":23311.7285},{"date":"2021-06-03","close":23502.0312},{"date":"2021-06-04","close":23835.0566},{"date":"2021-06-07","close":23644.7578},{"date":"2021-06-08","close":23835.0566},{"date":"2021-06-09","close":23359.3086},{"date":"2021-06-10","close":23406.8828},{"date":"2021-06-11","close":23406.8828},{"date":"2021-06-14","close":23359.3086},{"date":"2021-06-15","close":23026.2812},{"date":"2021-06-16","close":23121.4316},{"date":"2021-06-17","close":23549.6055},{"date":"2021-06-18","close":23549.6055},{"date":"2021-06-21","close":23121.4316},{"date":"2021-06-22","close":23169.0098},{"date":"2021-06-23","close":22978.709},{"date":"2021-06-24","close":22598.1074},{"date":"2021-06-25","close":23169.0098},{"date":"2021-06-28","close":24120.5059},{"date":"2021-06-29","close":24025.3574},{"date":"2021-06-30","close":23882.6348},{"date":"2021-07-01","close":23454.457},{"date":"2021-07-02","close":23502.0312},{"date":"2021-07-05","close":23311.7305},{"date":"2021-07-06","close":23692.334},{"date":"2021-07-07","close":23264.1562},{"date":"2021-07-08","close":22835.9844},{"date":"2021-07-09","close":22122.3594},{"date":"2021-07-12","close":22740.832},{"date":"2021-07-13","close":23216.582},{"date":"2021-07-14","close":23216.582},{"date":"2021-07-15","close":23264.1562},{"date":"2021-07-16","close":22883.5566},{"date":"2021-07-19","close":22598.1074},{"date":"2021-07-20","close":22835.9844},{"date":"2021-07-21","close":22502.959},{"date":"2021-07-22","close":22598.1074},{"date":"2021-07-23","close":22502.959},{"date":"2021-07-26","close":21646.6074},{"date":"2021-07-27","close":21884.4824},{"date":"2021-07-28","close":21741.7598},{"date":"2021-07-29","close":21884.4824},{"date":"2021-07-30","close":21836.9062},{"date":"2021-08-02","close":21503.8828},{"date":"2021-08-03","close":21646.6074},{"date":"2021-08-04","close":21789.334},{"date":"2021-08-05","close":23026.2812},{"date":"2021-08-06","close":23216.582},{"date":"2021-08-09","close":24168.0801},{"date":"2021-08-10","close":24168.0801},{"date":"2021-08-11","close":23264.1562},{"date":"2021-08-12","close":23644.7578},{"date":"2021-08-13","close":23073.8555},{"date":"2021-08-17","close":24025.3574},{"date":"2021-08-18","close":24025.3574},{"date":"2021-08-19","close":23264.1562},{"date":"2021-08-20","close":22740.832},{"date":"2021-08-23","close":22931.1309},{"date":"2021-08-24","close":23311.7305},{"date":"2021-08-25","close":23073.8555},{"date":"2021-08-26","close":24168.0801},{"date":"2021-08-27","close":24405.957},{"date":"2021-08-30","close":25452.6055},{"date":"2021-08-31","close":25642.9043},{"date":"2021-09-01","close":25547.7559},{"date":"2021-09-02","close":25072.0039},{"date":"2021-09-03","close":25119.5801},{"date":"2021-09-06","close":25595.332},{"date":"2021-09-07","close":25309.8809},{"date":"2021-09-08","close":24596.2539},{"date":"2021-09-09","close":24976.8574},{"date":"2021-09-10","close":26641.9805},{"date":"2021-09-13","close":24738.9844},{"date":"2021-09-14","close":24358.3809},{"date":"2021-09-15","close":24405.957},{"date":"2021-09-16","close":24501.1074},{"date":"2021-09-17","close":24596.2539},{"date":"2021-09-23","close":24358.3809},{"date":"2021-09-24","close":24501.1074},{"date":"2021-09-27","close":24643.8301},{"date":"2021-09-28","close":24263.2305},{"date":"2021-09-29","close":24310.8066},{"date":"2021-09-30","close":24215.6582},{"date":"2021-10-01","close":23549.6055},{"date":"2021-10-05","close":22645.6816},{"date":"2021-10-06","close":21789.334},{"date":"2021-10-07","close":22217.5059},{"date":"2021-10-08","close":21836.9062},{"date":"2021-10-12","close":22122.3594},{"date":"2021-10-13","close":22550.5332},{"date":"2021-10-14","close":23406.8828},{"date":"2021-10-15","close":23692.334},{"date":"2021-10-18","close":23644.7578},{"date":"2021-10-19","close":24643.8301},{"date":"2021-10-20","close":24358.3809},{"date":"2021-10-21","close":23739.9043},{"date":"2021-10-22","close":23835.0566},{"date":"2021-10-25","close":23882.6348},{"date":"2021-10-26","close":24405.957},{"date":"2021-10-27","close":24168.0801},{"date":"2021-10-28","close":24596.2539},{"date":"2021-10-29","close":24405.957},{"date":"2021-11-01","close":24263.2305},{"date":"2021-11-02","close":24215.6582},{"date":"2021-11-03","close":24358.3809},{"date":"2021-11-04","close":23977.7812},{"date":"2021-11-05","close":23882.6348},{"date":"2021-11-08","close":24025.3574},{"date":"2021-11-09","close":23739.9043},{"date":"2021-11-10","close":23502.0312},{"date":"2021-11-11","close":24120.5059},{"date":"2021-11-12","close":24263.2305},{"date":"2021-11-15","close":24072.9316},{"date":"2021-11-16","close":23882.6348},{"date":"2021-11-17","close":24405.957},{"date":"2021-11-18","close":24120.5059},{"date":"2021-11-19","close":25642.9043},{"date":"2021-11-22","close":26166.2285},{"date":"2021-11-23","close":25309.8809},{"date":"2021-11-24","close":25309.8809},{"date":"2021-11-25","close":25880.7793},{"date":"2021-11-26","close":24691.4062},{"date":"2021-11-29","close":24453.5312},{"date":"2021-11-30","close":23739.9043},{"date":"2021-12-01","close":24263.2305},{"date":"2021-12-02","close":25072.0039},{"date":"2021-12-03","close":25309.8809},{"date":"2021-12-06","close":25500.1797},{"date":"2021-12-07","close":25405.0312},{"date":"2021-12-08","close":25928.3535},{"date":"2021-12-09","close":25785.6309},{"date":"2021-12-10","close":25500.1797},{"date":"2021-12-13","close":26071.082},{"date":"2021-12-14","close":25975.9316},{"date":"2021-12-15","close":25500.1797},{"date":"2021-12-16","close":25595.332},{"date":"2021-12-17","close":27545.9023},{"date":"2021-12-20","close":26023.5059},{"date":"2021-12-21","close":26546.8281},{"date":"2021-12-22","close":26023.5059},{"date":"2021-12-23","close":26689.5566},{"date":"2021-12-24","close":26356.5293},{"date":"2021-12-27","close":25975.9316},{"date":"2021-12-28","close":26166.2285},{"date":"2021-12-29","close":26983.9258},{"date":"2021-12-30","close":27705.4199},{"date":"2022-01-03","close":28950.0},{"date":"2022-01-04","close":28907.9121},{"date":"2022-01-05","close":28090.2168},{"date":"2022-01-06","close":26839.625},{"date":"2022-01-07","close":27849.7188},{"date":"2022-01-10","close":28090.2168},{"date":"2022-01-11","close":27753.5195},{"date":"2022-01-12","close":28282.6152},{"date":"2022-01-13","close":27897.8184},{"date":"2022-01-14","close":28234.5156},{"date":"2022-01-17","close":27705.4199},{"date":"2022-01-18","close":26599.125},{"date":"2022-01-19","close":26358.6309},{"date":"2022-01-20","close":26935.8242},{"date":"2022-01-21","close":26214.3301},{"date":"2022-01-24","close":25637.1328},{"date":"2022-01-25","close":25108.0371},{"date":"2022-01-26","close":25108.0371},{"date":"2022-01-27","close":25108.0371},{"date":"2022-01-28","close":25108.0371},{"date":"2022-02-03","close":26743.4258},{"date":"2022-02-04","close":26983.9258},{"date":"2022-02-07","close":28090.2168},{"date":"2022-02-08","close":28090.2168},{"date":"2022-02-09","close":28090.2168},{"date":"2022-02-10","close":26935.8242},{"date":"2022-02-11","close":26021.9297},{"date":"2022-02-14","close":25685.2324},{"date":"2022-02-15","close":25300.4355},{"date":"2022-02-16","close":26070.0312},{"date":"2022-02-17","close":26551.0273},{"date":"2022-02-18","close":26791.5273},{"date":"2022-02-21","close":26791.5273},{"date":"2022-02-22","close":26791.5273},{"date":"2022-02-23","close":26791.5273},{"date":"2022-02-24","close":25300.4355},{"date":"2022-02-25","close":25492.832},{"date":"2022-02-28","close":25492.832},{"date":"2022-03-02","close":25829.5312},{"date":"2022-03-03","close":25925.7305},{"date":"2022-03-04","close":25925.7305},{"date":"2022-03-07","close":25252.334},{"date":"2022-03-08","close":24915.6367},{"date":"2022-03-10","close":24915.6367},{"date":"2022-03-11","close":24915.6367},{"date":"2022-03-14","close":24049.8438},{"date":"2022-03-15","close":24049.8438},{"date":"2022-03-16","close":24049.8438},{"date":"2022-03-17","close":24049.8438},{"date":"2022-03-18","close":24963.7402},{"date":"2022-03-21","close":24963.7402},{"date":"2022-03-22","close":25108.0371},{"date":"2022-03-23","close":25252.334},{"date":"2022-03-24","close":25589.0352},{"date":"2022-03-25","close":25685.2324},{"date":"2022-03-28","close":25973.8301},{"date":"2022-03-29","close":25733.334},{"date":"2022-03-30","close":26021.9297},{"date":"2022-03-31","close":25877.6328},{"date":"2022-04-01","close":25637.1328},{"date":"2022-04-04","close":25589.0352},{"date":"2022-04-05","close":25396.6328},{"date":"2022-04-06","close":25059.9355},{"date":"2022-04-07","close":25108.0371},{"date":"2022-04-08","close":25204.2363},{"date":"2022-04-11","close":25252.334},{"date":"2022-04-12","close":25108.0371},{"date":"2022-04-13","close":25733.334},{"date":"2022-04-14","close":26358.6309},{"date":"2022-04-15","close":26310.5293},{"date":"2022-04-18","close":25877.6328},{"date":"2022-04-19","close":26021.9297},{"date":"2022-04-20","close":26647.2266},{"date":"2022-04-21","close":26502.9297},{"date":"2022-04-22","close":26743.4258},{"date":"2022-04-25","close":25637.1328},{"date":"2022-04-26","close":25492.832},{"date":"2022-04-27","close":25252.334},{"date":"2022-04-28","close":25011.8379},{"date":"2022-04-29","close":25108.0371},{"date":"2022-05-02","close":24915.6367},{"date":"2022-05-03","close":24819.4414},{"date":"2022-05-04","close":24963.7402},{"date":"2022-05-06","close":24675.1406},{"date":"2022-05-09","close":24850.0},{"date":"2022-05-10","close":23809.3457},{"date":"2022-05-11","close":23376.4473},{"date":"2022-05-12","close":22703.0527},{"date":"2022-05-13","close":23472.6465},{"date":"2022-05-16","close":23472.6465},{"date":"2022-05-17","close":23665.0469},{"date":"2022-05-18","close":23568.8457},{"date":"2022-05-19","close":23232.1484},{"date":"2022-05-20","close":23713.1465},{"date":"2022-05-23","close":23713.1465},{"date":"2022-05-24","close":23039.752},{"date":"2022-05-25","close":22895.4512},{"date":"2022-05-26","close":22943.5508},{"date":"2022-05-27","close":23087.8496},{"date":"2022-05-30","close":23809.3457},{"date":"2022-05-31","close":23857.4434},{"date":"2022-06-02","close":23761.2441},{"date":"2022-06-03","close":23665.0469},{"date":"2022-06-07","close":23328.3496},{"date":"2022-06-08","close":23376.4473},{"date":"2022-06-09","close":23280.248},{"date":"2022-06-10","close":23857.4434},{"date":"2022-06-13","close":22366.3555},{"date":"2022-06-14","close":21885.3574},{"date":"2022-06-15","close":20730.9648},{"date":"2022-06-16","close":21067.6621},{"date":"2022-06-17","close":20827.1641},{"date":"2022-06-20","close":19287.9746},{"date":"2022-06-21","close":19720.8711},{"date":"2022-06-22","close":18518.3789},{"date":"2022-06-23","close":17219.6895},{"date":"2022-06-24","close":18181.6816},{"date":"2022-06-27","close":19336.0742},{"date":"2022-06-28","close":19624.6738},{"date":"2022-06-29","close":19336.0742},{"date":"2022-06-30","close":18518.3789},{"date":"2022-07-01","close":17989.2832},{"date":"2022-07-04","close":17315.8867},{"date":"2022-07-05","close":17989.2832},{"date":"2022-07-06","close":17748.7852},{"date":"2022-07-07","close":18085.4805},{"date":"2022-07-08","close":18277.8828},{"date":"2022-07-11","close":18181.6816},{"date":"2022-07-12","close":17604.4844},{"date":"2022-07-13","close":17604.4844},{"date":"2022-07-14","close":17796.8828},{"date":"2022-07-15","close":17941.1836},{"date":"2022-07-18","close":18325.9805},{"date":"2022-07-19","close":19143.6738},{"date":"2022-07-20","close":19191.7754},{"date":"2022-07-21","close":19432.2715},{"date":"2022-07-22","close":19528.4727},{"date":"2022-07-25","close":19624.6738},{"date":"2022-07-26","close":19720.8711},{"date":"2022-07-27","close":19768.9727},{"date":"2022-07-28","close":20346.168},{"date":"2022-07-29","close":20682.8672},{"date":"2022-08-01","close":20586.666},{"date":"2022-08-02","close":20201.8672},{"date":"2022-08-03","close":20538.5684},{"date":"2022-08-04","close":20682.8672},{"date":"2022-08-05","close":20730.9648},{"date":"2022-08-08","close":20730.9648},{"date":"2022-08-09","close":20538.5684},{"date":"2022-08-10","close":20298.0684},{"date":"2022-08-11","close":20827.1641},{"date":"2022-08-12","close":21115.7617},{"date":"2022-08-16","close":20442.3652},{"date":"2022-08-17","close":19913.2715},{"date":"2022-08-18","close":19961.3711},{"date":"2022-08-19","close":19817.0703},{"date":"2022-08-22","close":19239.875},{"date":"2022-08-23","close":18758.8789},{"date":"2022-08-24","close":18951.2754},{"date":"2022-08-25","close":19432.2715},{"date":"2022-08-26","close":19239.875},{"date":"2022-08-29","close":18758.8789},{"date":"2022-08-30","close":19239.875},{"date":"2022-08-31","close":19336.0742},{"date":"2022-09-01","close":18758.8789},{"date":"2022-09-02","close":18325.9805},{"date":"2022-09-05","close":18133.584},{"date":"2022-09-06","close":18277.8828},{"date":"2022-09-07","close":17893.084},{"date":"2022-09-08","close":17893.084},{"date":"2022-09-13","close":18662.6758},{"date":"2022-09-14","close":18470.2793},{"date":"2022-09-15","close":18229.7793},{"date":"2022-09-16","close":18085.4805},{"date":"2022-09-19","close":17412.0859},{"date":"2022-09-20","close":17700.6855},{"date":"2022-09-21","close":18229.7793},{"date":"2022-09-22","close":18277.8828},{"date":"2022-09-23","close":17508.2871},{"date":"2022-09-26","close":16498.1934},{"date":"2022-09-27","close":16257.6934},{"date":"2022-09-28","close":15199.501},{"date":"2022-09-29","close":15199.501},{"date":"2022-09-30","close":15103.3018},{"date":"2022-10-04","close":15920.9971},{"date":"2022-10-05","close":15632.3984},{"date":"2022-10-06","close":16257.6934},{"date":"2022-10-07","close":16353.8936},{"date":"2022-10-11","close":15680.4971},{"date":"2022-10-12","close":15728.5967},{"date":"2022-10-13","close":14622.3047},{"date":"2022-10-14","close":15103.3018},{"date":"2022-10-17","close":15343.7998},{"date":"2022-10-18","close":15680.4971},{"date":"2022-10-19","close":15295.6992},{"date":"2022-10-20","close":14959.0029},{"date":"2022-10-21","close":14814.7041},{"date":"2022-10-24","close":14959.0029},{"date":"2022-10-25","close":15055.2021},{"date":"2022-10-26","close":14718.5049},{"date":"2022-10-27","close":15295.6992},{"date":"2022-10-28","close":15247.6016},{"date":"2022-10-31","close":15151.4014},{"date":"2022-11-01","close":15199.501},{"date":"2022-11-02","close":15151.4014},{"date":"2022-11-03","close":15007.1025},{"date":"2022-11-04","close":14766.6035},{"date":"2022-11-07","close":14959.0029},{"date":"2022-11-08","close":15343.7998},{"date":"2022-11-09","close":15632.3984},{"date":"2022-11-10","close":15343.7998},{"date":"2022-11-11","close":15680.4971},{"date":"2022-11-14","close":16401.9922},{"date":"2022-11-15","close":16450.0918},{"date":"2022-11-16","close":16401.9922},{"date":"2022-11-17","close":16113.3945},{"date":"2022-11-18","close":16546.291},{"date":"2022-11-21","close":15969.0967},{"date":"2022-11-22","close":15632.3984},{"date":"2022-11-23","close":15824.7969},{"date":"2022-11-24","close":16401.9922},{"date":"2022-11-25","close":16642.4922},{"date":"2022-11-28","close":15920.9971},{"date":"2022-11-29","close":16353.8936},{"date":"2022-11-30","close":17075.3906},{"date":"2022-12-01","close":16979.1895},{"date":"2022-12-02","close":16690.5898},{"date":"2022-12-05","close":16690.5898},{"date":"2022-12-06","close":16257.6934},{"date":"2022-12-07","close":15872.8965},{"date":"2022-12-08","close":15439.999},{"date":"2022-12-09","close":15632.3984},{"date":"2022-12-12","close":15391.9004},{"date":"2022-12-13","close":15151.4014},{"date":"2022-12-14","close":15391.9004},{"date":"2022-12-15","close":15343.7998},{"date":"2022-12-16","close":15199.501},{"date":"2022-12-19","close":15151.4014},{"date":"2022-12-20","close":14670.4043},{"date":"2022-12-21","close":14237.5078},{"date":"2022-12-22","close":14237.5078},{"date":"2022-12-23","close":13371.7129},{"date":"2022-12-26","close":13227.4141},{"date":"2022-12-27","close":13516.0107},{"date":"2022-12-28","close":13516.0117},{"date":"2022-12-29","close":12930.4805},{"date":"2023-01-02","close":12540.127},{"date":"2023-01-03","close":13076.8643},{"date":"2023-01-04","close":13272.04},{"date":"2023-01-05","close":13174.4521},{"date":"2023-01-06","close":13516.0117},{"date":"2023-01-09","close":13564.8066},{"date":"2023-01-10","close":13662.3955},{"date":"2023-01-11","close":14003.9551},{"date":"2023-01-12","close":13955.1602},{"date":"2023-01-13","close":14296.7207},{"date":"2023-01-16","close":14345.5146},{"date":"2023-01-17","close":14101.543},{"date":"2023-01-18","close":13857.5713},{"date":"2023-01-19","close":14003.9551},{"date":"2023-01-20","close":14052.749},{"date":"2023-01-25","close":14482.1387},{"date":"2023-01-26","close":14472.3799},{"date":"2023-01-27","close":14472.3799},{"date":"2023-01-30","close":14433.3447},{"date":"2023-01-31","close":14491.8975},{"date":"2023-02-01","close":14931.0459},{"date":"2023-02-02","close":15126.2236},{"date":"2023-02-03","close":15116.4648},{"date":"2023-02-06","close":15614.166},{"date":"2023-02-07","close":16033.7959},{"date":"2023-02-08","close":16063.0732},{"date":"2023-02-09","close":16863.2988},{"date":"2023-02-10","close":16238.7334},{"date":"2023-02-13","close":15926.4492},{"date":"2023-02-14","close":16697.3984},{"date":"2023-02-15","close":16072.833},{"date":"2023-02-16","close":16297.2852},{"date":"2023-02-17","close":16248.4912},{"date":"2023-02-20","close":16219.2148},{"date":"2023-02-21","close":16346.0801},{"date":"2023-02-22","close":16082.5918},{"date":"2023-02-23","close":16336.3193},{"date":"2023-02-24","close":17761.1133},{"date":"2023-02-27","close":17536.6602},{"date":"2023-02-28","close":17673.2852},{"date":"2023-03-02","close":17956.291},{"date":"2023-03-03","close":18229.5371},{"date":"2023-03-06","close":18736.998},{"date":"2023-03-07","close":18766.2754},{"date":"2023-03-08","close":18834.5879},{"date":"2023-03-09","close":19371.3242},{"date":"2023-03-10","close":19517.707},{"date":"2023-03-13","close":19517.707},{"date":"2023-03-14","close":18561.3398},{"date":"2023-03-15","close":19712.8848},{"date":"2023-03-16","close":20835.1543},{"date":"2023-03-17","close":20444.7988},{"date":"2023-03-20","close":20932.7402},{"date":"2023-03-21","close":22055.0098},{"date":"2023-03-22","close":23177.2773},{"date":"2023-03-23","close":24006.7812},{"date":"2023-03-24","close":23909.1914},{"date":"2023-03-27","close":23470.043},{"date":"2023-03-28","close":23421.248},{"date":"2023-03-29","close":23518.8379},{"date":"2023-03-30","close":22982.0996},{"date":"2023-03-31","close":22933.3066},{"date":"2023-04-03","close":24299.5449},{"date":"2023-04-04","close":23274.8672},{"date":"2023-04-05","close":23372.4551},{"date":"2023-04-06","close":23421.248},{"date":"2023-04-07","close":24153.1621},{"date":"2023-04-10","close":23909.1914},{"date":"2023-04-11","close":24445.9297},{"date":"2023-04-12","close":25031.459},{"date":"2023-04-13","close":25568.1973},{"date":"2023-04-14","close":25812.168},{"date":"2023-04-17","close":25031.459},{"date":"2023-04-18","close":23860.3965},{"date":"2023-04-19","close":25714.5781},{"date":"2023-04-20","close":24299.5449},{"date":"2023-04-21","close":25177.8438},{"date":"2023-04-24","close":23860.3965},{"date":"2023-04-25","close":21762.2441},{"date":"2023-04-26","close":21469.4785},{"date":"2023-04-27","close":21957.4219},{"date":"2023-04-28","close":21615.8594},{"date":"2023-05-02","close":21274.3008},{"date":"2023-05-03","close":22640.541},{"date":"2023-05-04","close":22591.7461},{"date":"2023-05-08","close":22591.7461},{"date":"2023-05-09","close":22591.7461},{"date":"2023-05-10","close":23470.043},{"date":"2023-05-11","close":22884.5117},{"date":"2023-05-12","close":22542.9531},{"date":"2023-05-15","close":20981.5352},{"date":"2023-05-16","close":21567.0684},{"date":"2023-05-17","close":22542.9531},{"date":"2023-05-18","close":23128.4844},{"date":"2023-05-19","close":23665.2207},{"date":"2023-05-22","close":23323.6602},{"date":"2023-05-23","close":22933.3066},{"date":"2023-05-24","close":22835.7168},{"date":"2023-05-25","close":23518.8379},{"date":"2023-05-26","close":22982.0996},{"date":"2023-05-30","close":24006.7812},{"date":"2023-05-31","close":24299.5449},{"date":"2023-06-01","close":24689.9004},{"date":"2023-06-02","close":24397.1348},{"date":"2023-06-05","close":24250.752},{"date":"2023-06-07","close":23909.1914},{"date":"2023-06-08","close":23860.3965},{"date":"2023-06-09","close":23762.8105},{"date":"2023-06-12","close":23567.6309},{"date":"2023-06-13","close":23372.4551},{"date":"2023-06-14","close":22347.7734},{"date":"2023-06-15","close":22786.9238},{"date":"2023-06-16","close":24006.7812},{"date":"2023-06-19","close":23323.6602},{"date":"2023-06-20","close":24201.957},{"date":"2023-06-21","close":24689.9004},{"date":"2023-06-22","close":25519.4023},{"date":"2023-06-23","close":24982.666},{"date":"2023-06-26","close":24641.1055},{"date":"2023-06-27","close":26056.1406},{"date":"2023-06-28","close":25470.6094},{"date":"2023-06-29","close":25421.8145},{"date":"2023-06-30","close":24738.6934},{"date":"2023-07-03","close":25373.0195},{"date":"2023-07-04","close":25665.7852},{"date":"2023-07-05","close":24787.4863},{"date":"2023-07-06","close":23860.3965},{"date":"2023-07-07","close":23274.8672},{"date":"2023-07-10","close":22835.7168},{"date":"2023-07-11","close":23421.248},{"date":"2023-07-12","close":23909.1914},{"date":"2023-07-13","close":23518.8379},{"date":"2023-07-14","close":23811.6035},{"date":"2023-07-17","close":24982.666},{"date":"2023-07-18","close":24885.0781},{"date":"2023-07-19","close":26007.3457},{"date":"2023-07-20","close":25763.373},{"date":"2023-07-21","close":25129.0488},{"date":"2023-07-24","close":24494.7227},{"date":"2023-07-25","close":23909.1914},{"date":"2023-07-26","close":23372.4551},{"date":"2023-07-27","close":23518.8379},{"date":"2023-07-28","close":24153.1621},{"date":"2023-07-31","close":23762.8105},{"date":"2023-08-01","close":24153.1621},{"date":"2023-08-02","close":23372.4551},{"date":"2023-08-03","close":22884.5117},{"date":"2023-08-04","close":22640.541},{"date":"2023-08-07","close":22591.7461},{"date":"2023-08-08","close":21713.4492},{"date":"2023-08-09","close":21615.8594},{"date":"2023-08-10","close":21908.627},{"date":"2023-08-11","close":21664.6543},{"date":"2023-08-14","close":21079.125},{"date":"2023-08-16","close":20444.7988},{"date":"2023-08-17","close":20591.1816},{"date":"2023-08-18","close":20347.2109},{"date":"2023-08-21","close":20688.7695},{"date":"2023-08-22","close":20103.2383},{"date":"2023-08-23","close":20103.2383},{"date":"2023-08-24","close":20493.5918},{"date":"2023-08-25","close":19908.0605},{"date":"2023-08-28","close":19956.8555},{"date":"2023-08-29","close":20249.623},{"date":"2023-08-30","close":21713.4492},{"date":"2023-08-31","close":22103.8027},{"date":"2023-09-01","close":21859.8301},{"date":"2023-09-04","close":21664.6543},{"date":"2023-09-05","close":21859.8301},{"date":"2023-09-06","close":21371.8906},{"date":"2023-09-07","close":23616.4238},{"date":"2023-09-08","close":23714.0156},{"date":"2023-09-11","close":22445.3633},{"date":"2023-09-12","close":22347.7734},{"date":"2023-09-13","close":21420.6836},{"date":"2023-09-14","close":21811.0391},{"date":"2023-09-15","close":21469.4785},{"date":"2023-09-18","close":21176.7109},{"date":"2023-09-19","close":20444.7988},{"date":"2023-09-20","close":20688.7695},{"date":"2023-09-21","close":19956.8555},{"date":"2023-09-22","close":19615.2969},{"date":"2023-09-25","close":19566.5039},{"date":"2023-09-26","close":18834.5879},{"date":"2023-09-27","close":18961.4531},{"date":"2023-10-04","close":17858.7031},{"date":"2023-10-05","close":17361.0},{"date":"2023-10-06","close":18249.0547},{"date":"2023-10-10","close":17927.0156},{"date":"2023-10-11","close":18590.6172},{"date":"2023-10-12","close":18844.3457},{"date":"2023-10-13","close":18590.6172},{"date":"2023-10-16","close":18619.8926},{"date":"2023-10-17","close":19146.873},{"date":"2023-10-18","close":18932.1738},{"date":"2023-10-19","close":18219.7793},{"date":"2023-10-20","close":17673.2852},{"date":"2023-10-23","close":17331.7227},{"date":"2023-10-24","close":17946.5312},{"date":"2023-10-25","close":18366.1621},{"date":"2023-10-26","close":17829.4258},{"date":"2023-10-27","close":17536.6602},{"date":"2023-10-30","close":17848.9434},{"date":"2023-10-31","close":18092.916},{"date":"2023-11-01","close":17995.3262},{"date":"2023-11-02","close":18727.2422},{"date":"2023-11-03","close":18727.2422},{"date":"2023-11-06","close":20591.1816},{"date":"2023-11-07","close":22933.3066},{"date":"2023-11-08","close":23372.4551},{"date":"2023-11-09","close":23323.6602},{"date":"2023-11-10","close":22640.541},{"date":"2023-11-13","close":22201.3926},{"date":"2023-11-14","close":24689.9004},{"date":"2023-11-15","close":25860.9609},{"date":"2023-11-16","close":24787.4863},{"date":"2023-11-17","close":24104.3672},{"date":"2023-11-20","close":24445.9297},{"date":"2023-11-21","close":24348.3398},{"date":"2023-11-22","close":24201.957},{"date":"2023-11-23","close":23518.8379},{"date":"2023-11-24","close":23470.043},{"date":"2023-11-27","close":22982.0996},{"date":"2023-11-28","close":23470.043},{"date":"2023-11-29","close":23323.6602},{"date":"2023-11-30","close":24494.7227},{"date":"2023-12-01","close":24445.9297},{"date":"2023-12-04","close":23762.8105},{"date":"2023-12-05","close":22542.9531},{"date":"2023-12-06","close":22933.3066},{"date":"2023-12-07","close":22494.1582},{"date":"2023-12-08","close":22542.9531},{"date":"2023-12-11","close":22494.1582},{"date":"2023-12-12","close":22591.7461},{"date":"2023-12-13","close":22396.5684},{"date":"2023-12-14","close":22982.0996},{"date":"2023-12-15","close":22689.3359},{"date":"2023-12-18","close":23030.8945},{"date":"2023-12-19","close":23323.6602},{"date":"2023-12-20","close":22835.7168},{"date":"2023-12-21","close":22933.3066},{"date":"2023-12-22","close":23030.8945},{"date":"2023-12-26","close":22689.3359},{"date":"2023-12-27","close":23718.4395},{"date":"2023-12-28","close":23718.4395},{"date":"2024-01-02","close":23914.4609},{"date":"2024-01-03","close":23375.4062},{"date":"2024-01-04","close":23571.4258},{"date":"2024-01-05","close":23130.3809},{"date":"2024-01-08","close":24943.5664},{"date":"2024-01-09","close":24404.5098},{"date":"2024-01-10","close":23914.4609},{"date":"2024-01-11","close":23767.4453},{"date":"2024-01-12","close":23669.4355},{"date":"2024-01-15","close":22787.3457},{"date":"2024-01-16","close":22493.3145},{"date":"2024-01-17","close":21856.25},{"date":"2024-01-18","close":21856.25},{"date":"2024-01-19","close":22640.3301},{"date":"2024-01-22","close":22885.3555},{"date":"2024-01-23","close":22591.3242},{"date":"2024-01-24","close":22689.334},{"date":"2024-01-25","close":21905.2559},{"date":"2024-01-26","close":22150.2793},{"date":"2024-01-29","close":21464.209},{"date":"2024-01-30","close":21660.2305},{"date":"2024-01-31","close":21219.1836},{"date":"2024-02-01","close":20582.1172},{"date":"2024-02-02","close":20827.1426},{"date":"2024-02-05","close":20484.1074},{"date":"2024-02-06","close":20435.1035},{"date":"2024-02-07","close":20484.1074},{"date":"2024-02-08","close":20925.1543},{"date":"2024-02-13","close":21366.1992},{"date":"2024-02-14","close":22150.2793},{"date":"2024-02-15","close":21954.2578},{"date":"2024-02-16","close":22346.3008},{"date":"2024-02-19","close":22395.3047},{"date":"2024-02-20","close":22052.2695},{"date":"2024-02-21","close":23522.4199},{"date":"2024-02-22","close":23277.3945},{"date":"2024-02-23","close":23179.3848},{"date":"2024-02-26","close":22934.3594},{"date":"2024-02-27","close":22346.3008},{"date":"2024-02-28","close":22052.2695},{"date":"2024-02-29","close":21611.2246},{"date":"2024-03-04","close":22199.2832},{"date":"2024-03-05","close":21415.2051},{"date":"2024-03-06","close":22199.2832},{"date":"2024-03-07","close":21415.2051},{"date":"2024-03-08","close":23032.3711},{"date":"2024-03-11","close":22836.3496},{"date":"2024-03-12","close":23473.416},{"date":"2024-03-13","close":22591.3242},{"date":"2024-03-14","close":22199.2832},{"date":"2024-03-15","close":22199.2832},{"date":"2024-03-18","close":22934.3594},{"date":"2024-03-19","close":22885.3555},{"date":"2024-03-20","close":22444.3086},{"date":"2024-03-21","close":23081.375},{"date":"2024-03-22","close":23130.3809},{"date":"2024-03-25","close":23669.4355},{"date":"2024-03-26","close":23522.4199},{"date":"2024-03-27","close":23424.4102},{"date":"2024-03-28","close":23473.416},{"date":"2024-03-29","close":23179.3848},{"date":"2024-04-01","close":23130.3809},{"date":"2024-04-02","close":22395.3047},{"date":"2024-04-03","close":22052.2695},{"date":"2024-04-04","close":27491.8301},{"date":"2024-04-05","close":25629.6367},{"date":"2024-04-08","close":26658.7422},{"date":"2024-04-09","close":25286.6035},{"date":"2024-04-11","close":27932.875},{"date":"2024-04-12","close":27638.8438},{"date":"2024-04-15","close":27148.793},{"date":"2024-04-16","close":24943.5664},{"date":"2024-04-17","close":25776.6523},{"date":"2024-04-18","close":26119.6875},{"date":"2024-04-19","close":24453.5156},{"date":"2024-04-22","close":24208.4902},{"date":"2024-04-23","close":23963.4648},{"date":"2024-04-24","close":24796.5527},{"date":"2024-04-25","close":24845.5566},{"date":"2024-04-26","close":25433.6172},{"date":"2024-04-29","close":28226.9043},{"date":"2024-04-30","close":27589.8379},{"date":"2024-05-02","close":29501.0352},{"date":"2024-05-03","close":28226.9043},{"date":"2024-05-07","close":29893.0762},{"date":"2024-05-08","close":28912.9746},{"date":"2024-05-09","close":27687.8496},{"date":"2024-05-10","close":27148.793},{"date":"2024-05-13","close":27785.8574},{"date":"2024-05-14","close":27932.875},{"date":"2024-05-16","close":34107.5078},{"date":"2024-05-17","close":32735.3672},{"date":"2024-05-20","close":32000.293},{"date":"2024-05-21","close":32245.3184},{"date":"2024-05-22","close":30089.0957},{"date":"2024-05-23","close":30628.1523},{"date":"2024-05-24","close":29452.0312},{"date":"2024-05-27","close":30481.1348},{"date":"2024-05-28","close":30530.1406},{"date":"2024-05-29","close":29550.041},{"date":"2024-05-30","close":28422.9258},{"date":"2024-05-31","close":28422.9258},{"date":"2024-06-03","close":28520.9336},{"date":"2024-06-04","close":28275.9082},{"date":"2024-06-05","close":28373.9199},{"date":"2024-06-07","close":29501.0352},{"date":"2024-06-10","close":29942.082},{"date":"2024-06-11","close":29158.0},{"date":"2024-06-12","close":29305.0156},{"date":"2024-06-13","close":28471.9297},{"date":"2024-06-14","close":27883.8691},{"date":"2024-06-17","close":27883.8691},{"date":"2024-06-18","close":28079.8887},{"date":"2024-06-19","close":29158.0},{"date":"2024-06-20","close":28324.9141},{"date":"2024-06-21","close":26952.7734},{"date":"2024-06-24","close":26511.7285},{"date":"2024-06-25","close":27295.8086},{"date":"2024-06-26","close":27246.8047},{"date":"2024-06-27","close":26805.7578},{"date":"2024-06-28","close":27099.7871},{"date":"2024-07-01","close":26756.7539},{"date":"2024-07-02","close":25482.623},{"date":"2024-07-03","close":25629.6367},{"date":"2024-07-04","close":25923.668},{"date":"2024-07-05","close":25972.6719},{"date":"2024-07-08","close":26021.6777},{"date":"2024-07-09","close":26805.7578},{"date":"2024-07-10","close":26315.707},{"date":"2024-07-11","close":26070.6816},{"date":"2024-07-12","close":25678.6426},{"date":"2024-07-15","close":27148.793},{"date":"2024-07-16","close":26952.7734},{"date":"2024-07-17","close":25580.6328},{"date":"2024-07-18","close":25041.5781},{"date":"2024-07-19","close":24894.5605},{"date":"2024-07-22","close":23816.4512},{"date":"2024-07-23","close":23571.4258},{"date":"2024-07-24","close":23816.4512},{"date":"2024-07-25","close":23277.3945},{"date":"2024-07-26","close":23179.3848},{"date":"2024-07-29","close":24012.4707},{"date":"2024-07-30","close":23277.3945},{"date":"2024-07-31","close":23914.4609},{"date":"2024-08-01","close":23963.4648},{"date":"2024-08-02","close":22150.2793},{"date":"2024-08-05","close":18935.5488},{"date":"2024-08-06","close":19994.0566},{"date":"2024-08-07","close":21219.1836},{"date":"2024-08-08","close":21023.1621},{"date":"2024-08-09","close":22297.2949},{"date":"2024-08-12","close":22542.3203},{"date":"2024-08-13","close":23522.4199},{"date":"2024-08-14","close":23277.3945},{"date":"2024-08-16","close":23375.4062},{"date":"2024-08-19","close":22689.334},{"date":"2024-08-20","close":23326.4004},{"date":"2024-08-21","close":23522.4199},{"date":"2024-08-22","close":23326.4004},{"date":"2024-08-23","close":23669.4355},{"date":"2024-08-26","close":22983.3652},{"date":"2024-08-27","close":22934.3594},{"date":"2024-08-28","close":22542.3203},{"date":"2024-08-29","close":22052.2695},{"date":"2024-08-30","close":22542.3203},{"date":"2024-09-02","close":22101.2754},{"date":"2024-09-03","close":21611.2246},{"date":"2024-09-04","close":20680.1289},{"date":"2024-09-05","close":20435.1035},{"date":"2024-09-06","close":19896.0469},{"date":"2024-09-09","close":21268.1875},{"date":"2024-09-10","close":20631.123},{"date":"2024-09-11","close":20876.1484},{"date":"2024-09-12","close":20925.1543},{"date":"2024-09-13","close":20337.0938},{"date":"2024-09-19","close":20337.0938},{"date":"2024-09-20","close":19994.0566},{"date":"2024-09-23","close":20288.0879},{"date":"2024-09-24","close":20484.1074},{"date":"2024-09-25","close":20092.0684},{"date":"2024-09-26","close":21415.2051},{"date":"2024-09-27","close":21464.209},{"date":"2024-09-30","close":20974.1582},{"date":"2024-10-02","close":20876.1484},{"date":"2024-10-04","close":20533.1133},{"date":"2024-10-07","close":21072.168},{"date":"2024-10-08","close":20288.0879},{"date":"2024-10-10","close":20092.0684},{"date":"2024-10-11","close":19945.0527},{"date":"2024-10-14","close":20729.1328},{"date":"2024-10-15","close":20435.1035},{"date":"2024-10-16","close":20435.1035},{"date":"2024-10-17","close":20582.1172},{"date":"2024-10-18","close":19896.0469},{"date":"2024-10-21","close":19602.0176},{"date":"2024-10-22","close":19513.8086},{"date":"2024-10-23","close":19474.6055},{"date":"2024-10-24","close":19700.0273},{"date":"2024-10-25","close":18749.3281},{"date":"2024-10-28","close":19170.7715},{"date":"2024-10-29","close":19062.9609},{"date":"2024-10-30","close":18768.9297},{"date":"2024-10-31","close":19258.9805},{"date":"2024-11-01","close":18719.9277},{"date":"2024-11-04","close":18964.9531},{"date":"2024-11-05","close":19121.7676},{"date":"2024-11-06","close":18504.3027},{"date":"2024-11-07","close":18504.3027},{"date":"2024-11-08","close":18376.8906},{"date":"2024-11-11","close":17524.2031},{"date":"2024-11-12","close":16700.918},{"date":"2024-11-13","close":16024.6484},{"date":"2024-11-14","close":15779.624},{"date":"2024-11-15","close":15995.2461},{"date":"2024-11-18","close":15975.6436},{"date":"2024-11-19","close":16250.0732},{"date":"2024-11-20","close":16073.6543},{"date":"2024-11-21","close":15956.042},{"date":"2024-11-22","close":15985.4453},{"date":"2024-11-25","close":16318.6787},{"date":"2024-11-26","close":16465.6953},{"date":"2024-11-27","close":16308.8789},{"date":"2024-11-28","close":15916.8379},{"date":"2024-11-29","close":15152.3584},{"date":"2024-12-02","close":14642.707},{"date":"2024-12-03","close":14995.543},{"date":"2024-12-04","close":14554.4971},{"date":"2024-12-05","close":14309.4727},{"date":"2024-12-06","close":14123.2539},{"date":"2024-12-09","close":12996.1377},{"date":"2024-12-10","close":13721.4121},{"date":"2024-12-11","close":14623.1045},{"date":"2024-12-12","close":14711.3135},{"date":"2024-12-13","close":15054.3486},{"date":"2024-12-16","close":15505.1953},{"date":"2024-12-17","close":15799.2256},{"date":"2024-12-18","close":16103.0566},{"date":"2024-12-19","close":15848.2305},{"date":"2024-12-20","close":15377.7822},{"date":"2024-12-23","close":16063.8535},{"date":"2024-12-24","close":16024.6484},{"date":"2024-12-26","close":15701.2158},{"date":"2024-12-27","close":15860.0137},{"date":"2024-12-30","close":15651.5908},{"date":"2025-01-02","close":16048.5869},{"date":"2025-01-03","close":16326.4854},{"date":"2025-01-06","close":16763.1816},{"date":"2025-01-07","close":16554.7578},{"date":"2025-01-08","close":17497.625},{"date":"2025-01-09","close":17954.1719},{"date":"2025-01-10","close":17706.0488},{"date":"2025-01-13","close":17080.7793},{"date":"2025-01-14","close":17616.7246},{"date":"2025-01-15","close":17914.4707},{"date":"2025-01-16","close":17904.5469},{"date":"2025-01-17","close":18817.6387},{"date":"2025-01-20","close":19452.834},{"date":"2025-01-21","close":19621.5566},{"date":"2025-01-22","close":20445.3242},{"date":"2025-01-23","close":19829.9805},{"date":"2025-01-24","close":20246.8262},{"date":"2025-01-31","close":21239.3184},{"date":"2025-02-03","close":19998.7031},{"date":"2025-02-04","close":19899.4551},{"date":"2025-02-05","close":20792.6973},{"date":"2025-02-06","close":24365.666},{"date":"2025-02-07","close":25507.0312},{"date":"2025-02-10","close":25407.7812},{"date":"2025-02-11","close":24067.918},{"date":"2025-02-12","close":24861.9121},{"date":"2025-02-13","close":25904.0273},{"date":"2025-02-14","close":25407.7812},{"date":"2025-02-17","close":26797.2695},{"date":"2025-02-18","close":27243.8906},{"date":"2025-02-19","close":27988.2598},{"date":"2025-02-20","close":24762.6621},{"date":"2025-02-21","close":25209.2832},{"date":"2025-02-24","close":25209.2832},{"date":"2025-02-25","close":25655.9043},{"date":"2025-02-26","close":25655.9043},{"date":"2025-02-27","close":23670.9219},{"date":"2025-02-28","close":23670.9219},{"date":"2025-03-04","close":23323.5508},{"date":"2025-03-05","close":23770.1719},{"date":"2025-03-06","close":24067.918},{"date":"2025-03-07","close":25010.7852},{"date":"2025-03-10","close":25953.6523},{"date":"2025-03-11","close":26846.8945},{"date":"2025-03-12","close":26747.6445},{"date":"2025-03-13","close":30519.1133},{"date":"2025-03-14","close":30816.8613},{"date":"2025-03-17","close":31015.3594},{"date":"2025-03-18","close":31164.2324},{"date":"2025-03-19","close":29377.748},{"date":"2025-03-20","close":28087.5098},{"date":"2025-03-21","close":27938.6348},{"date":"2025-03-24","close":28137.1328},{"date":"2025-03-25","close":25060.4102},{"date":"2025-03-26","close":25507.0312},{"date":"2025-03-27","close":24464.916},{"date":"2025-03-28","close":23422.7988},{"date":"2025-03-31","close":22777.6797},{"date":"2025-04-01","close":23075.4277},{"date":"2025-04-02","close":22728.0547},{"date":"2025-04-03","close":22529.5566},{"date":"2025-04-04","close":22281.4336},{"date":"2025-04-07","close":20494.9492},{"date":"2025-04-08","close":20097.9531},{"date":"2025-04-09","close":20246.8262},{"date":"2025-04-10","close":21338.5664},{"date":"2025-04-11","close":22430.3066},{"date":"2025-04-14","close":22529.5566},{"date":"2025-04-15","close":23025.8027},{"date":"2025-04-16","close":21636.3145},{"date":"2025-04-17","close":22182.1855},{"date":"2025-04-18","close":22033.3105},{"date":"2025-04-21","close":22529.5566},{"date":"2025-04-22","close":22182.1855},{"date":"2025-04-23","close":22926.5527},{"date":"2025-04-24","close":22182.1855},{"date":"2025-04-25","close":22777.6797},{"date":"2025-04-28","close":21834.8125},{"date":"2025-04-29","close":22182.1855},{"date":"2025-04-30","close":22033.3105},{"date":"2025-05-02","close":21934.0625},{"date":"2025-05-07","close":22331.0586},{"date":"2025-05-08","close":22479.9316},{"date":"2025-05-09","close":21586.6895},{"date":"2025-05-12","close":22479.9316},{"date":"2025-05-13","close":22529.5566},{"date":"2025-05-14","close":23224.3008},{"date":"2025-05-15","close":22579.1816},{"date":"2025-05-16","close":21983.6855},{"date":"2025-05-19","close":21388.1914},{"date":"2025-05-20","close":21239.3184},{"date":"2025-05-21","close":21884.4375},{"date":"2025-05-22","close":20991.1953},{"date":"2025-05-23","close":20693.4473},{"date":"2025-05-26","close":22479.9316},{"date":"2025-05-27","close":22976.1777},{"date":"2025-05-28","close":22529.5566},{"date":"2025-05-29","close":22777.6797},{"date":"2025-05-30","close":22132.5605},{"date":"2025-06-02","close":21884.4375},{"date":"2025-06-04","close":22876.9277},{"date":"2025-06-05","close":24365.666},{"date":"2025-06-09","close":24117.543},{"date":"2025-06-10","close":24117.543},{"date":"2025-06-11","close":24564.1641},{"date":"2025-06-12","close":24266.416},{"date":"2025-06-13","close":23919.0449},{"date":"2025-06-16","close":23670.9219},{"date":"2025-06-17","close":24216.793},{"date":"2025-06-18","close":23819.7949},{"date":"2025-06-19","close":23968.6699},{"date":"2025-06-20","close":24018.293},{"date":"2025-06-23","close":23075.4277},{"date":"2025-06-24","close":23869.4199},{"date":"2025-06-25","close":23621.2969},{"date":"2025-06-26","close":23819.7949},{"date":"2025-06-27","close":23075.4277},{"date":"2025-06-30","close":22876.9277},{"date":"2025-07-01","close":22628.8066},{"date":"2025-07-02","close":22281.4336},{"date":"2025-07-03","close":22926.5527},{"date":"2025-07-04","close":22579.1816},{"date":"2025-07-07","close":22231.8086},{"date":"2025-07-08","close":22082.9355},{"date":"2025-07-09","close":21834.8125},{"date":"2025-07-10","close":22033.3105},{"date":"2025-07-11","close":21884.4375},{"date":"2025-07-14","close":21487.4414},{"date":"2025-07-15","close":21884.4375},{"date":"2025-07-16","close":21586.6895},{"date":"2025-07-17","close":21537.0645},{"date":"2025-07-18","close":21586.6895},{"date":"2025-07-21","close":21884.4375},{"date":"2025-07-22","close":21239.3184},{"date":"2025-07-23","close":21288.9414},{"date":"2025-07-24","close":21487.4414},{"date":"2025-07-25","close":21388.1914},{"date":"2025-07-28","close":21636.3145},{"date":"2025-07-29","close":21288.9414},{"date":"2025-07-30","close":21884.4375},{"date":"2025-07-31","close":21685.9395},{"date":"2025-08-01","close":20296.4512},{"date":"2025-08-04","close":20594.1992},{"date":"2025-08-05","close":21090.4434},{"date":"2025-08-06","close":21338.5664},{"date":"2025-08-07","close":21537.0645},{"date":"2025-08-08","close":21636.3145},{"date":"2025-08-11","close":21735.5645},{"date":"2025-08-12","close":21537.0645},{"date":"2025-08-13","close":22728.0547},{"date":"2025-08-14","close":22728.0547},{"date":"2025-08-18","close":22628.8066},{"date":"2025-08-19","close":22331.0586},{"date":"2025-08-20","close":21735.5645},{"date":"2025-08-21","close":21735.5645},{"date":"2025-08-22","close":21537.0645},{"date":"2025-08-25","close":23125.0508},{"date":"2025-08-26","close":24266.416},{"date":"2025-08-27","close":24316.041},{"date":"2025-08-28","close":24613.7891},{"date":"2025-08-29","close":25060.4102},{"date":"2025-09-01","close":24911.5371},{"date":"2025-09-02","close":25606.2812},{"date":"2025-09-03","close":26400.2734},{"date":"2025-09-04","close":26648.3965},{"date":"2025-09-05","close":26698.0215},{"date":"2025-09-08","close":27095.0176},{"date":"2025-09-09","close":27740.1367},{"date":"2025-09-10","close":28037.8848},{"date":"2025-09-11","close":28583.7539},{"date":"2025-09-12","close":29179.25},{"date":"2025-09-15","close":29328.123},{"date":"2025-09-16","close":33843.9609},{"date":"2025-09-17","close":31710.1035},{"date":"2025-09-18","close":32454.4707},{"date":"2025-09-19","close":31200.0},{"date":"2025-09-22","close":30320.6152},{"date":"2025-09-23","close":30270.9902},{"date":"2025-09-24","close":31362.7305},{"date":"2025-09-25","close":29973.2422},{"date":"2025-09-26","close":29725.1191},{"date":"2025-09-29","close":31610.8535},{"date":"2025-09-30","close":30816.8613},{"date":"2025-10-01","close":35531.1953},{"date":"2025-10-02","close":33843.9609},{"date":"2025-10-10","close":33496.5859},{"date":"2025-10-13","close":33744.7109},{"date":"2025-10-14","close":30469.4883},{"date":"2025-10-15","close":32305.5977},{"date":"2025-10-16","close":31908.6016},{"date":"2025-10-17","close":30667.9863},{"date":"2025-10-20","close":32057.4746},{"date":"2025-10-21","close":31412.3555},{"date":"2025-10-22","close":31461.9805},{"date":"2025-10-23","close":32702.5938},{"date":"2025-10-24","close":32255.9727},{"date":"2025-10-27","close":33198.8398},{"date":"2025-10-28","close":33397.3398},{"date":"2025-10-29","close":34637.9531},{"date":"2025-10-30","close":34637.9531},{"date":"2025-10-31","close":34687.5781},{"date":"2025-11-03","close":41337.2695},{"date":"2025-11-04","close":42180.8867},{"date":"2025-11-05","close":38657.543},{"date":"2025-11-06","close":35233.4492},{"date":"2025-11-07","close":36225.9375},{"date":"2025-11-10","close":35729.6953},{"date":"2025-11-11","close":33198.8398},{"date":"2025-11-12","close":33496.5859},{"date":"2025-11-13","close":32553.7207},{"date":"2025-11-14","close":30171.7402},{"date":"2025-11-17","close":30022.8672},{"date":"2025-11-18","close":28484.5059},{"date":"2025-11-19","close":28534.1309},{"date":"2025-11-20","close":29080.0},{"date":"2025-11-21","close":27293.5156},{"date":"2025-11-24","close":28484.5059},{"date":"2025-11-25","close":28434.8809},{"date":"2025-11-26","close":28732.6289},{"date":"2025-11-27","close":29179.25},{"date":"2025-11-28","close":30568.7383},{"date":"2025-12-01","close":30419.8633},{"date":"2025-12-02","close":30866.4844},{"date":"2025-12-03","close":31610.8535},{"date":"2025-12-04","close":30568.7383},{"date":"2025-12-05","close":30866.4844},{"date":"2025-12-08","close":30816.8613},{"date":"2025-12-09","close":31809.3516},{"date":"2025-12-10","close":31362.7305},{"date":"2025-12-11","close":31511.6055},{"date":"2025-12-12","close":30965.7344},{"date":"2025-12-15","close":31015.3594},{"date":"2025-12-16","close":29427.373},{"date":"2025-12-17","close":30022.8672},{"date":"2025-12-18","close":29377.748},{"date":"2025-12-19","close":28980.752},{"date":"2025-12-22","close":30469.4883},{"date":"2025-12-23","close":29427.373},{"date":"2025-12-24","close":28980.752},{"date":"2025-12-26","close":29080.0},{"date":"2025-12-29","close":30600.0},{"date":"2025-12-30","close":30600.0},{"date":"2026-01-02","close":31450.0},{"date":"2026-01-05","close":32150.0},{"date":"2026-01-06","close":32300.0},{"date":"2026-01-07","close":31050.0},{"date":"2026-01-08","close":30550.0},{"date":"2026-01-09","close":30500.0},{"date":"2026-01-12","close":30300.0},{"date":"2026-01-13","close":30700.0},{"date":"2026-01-14","close":30200.0},{"date":"2026-01-15","close":30200.0},{"date":"2026-01-16","close":31450.0},{"date":"2026-01-19","close":31900.0},{"date":"2026-01-20","close":31250.0},{"date":"2026-01-21","close":30800.0},{"date":"2026-01-22","close":32850.0},{"date":"2026-01-23","close":33150.0},{"date":"2026-01-26","close":35200.0},{"date":"2026-01-27","close":35250.0},{"date":"2026-01-28","close":36200.0},{"date":"2026-01-29","close":35100.0},{"date":"2026-01-30","close":35200.0},{"date":"2026-02-02","close":33850.0},{"date":"2026-02-03","close":35950.0},{"date":"2026-02-04","close":35750.0},{"date":"2026-02-05","close":33850.0},{"date":"2026-02-06","close":32500.0},{"date":"2026-02-09","close":35000.0},{"date":"2026-02-10","close":34100.0},{"date":"2026-02-11","close":32950.0},{"date":"2026-02-12","close":32850.0},{"date":"2026-02-13","close":32500.0},{"date":"2026-02-19","close":33700.0},{"date":"2026-02-20","close":33000.0},{"date":"2026-02-23","close":32400.0},{"date":"2026-02-24","close":32800.0},{"date":"2026-02-25","close":32750.0},{"date":"2026-02-26","close":34250.0},{"date":"2026-02-27","close":33250.0},{"date":"2026-03-03","close":30550.0},{"date":"2026-03-04","close":25000.0},{"date":"2026-03-05","close":28800.0},{"date":"2026-03-06","close":29650.0},{"date":"2026-03-09","close":27000.0},{"date":"2026-03-10","close":28950.0},{"date":"2026-03-11","close":29050.0},{"date":"2026-03-12","close":28900.0},{"date":"2026-03-13","close":30300.0},{"date":"2026-03-16","close":29750.0},{"date":"2026-03-17","close":29500.0},{"date":"2026-03-18","close":30450.0},{"date":"2026-03-19","close":29600.0},{"date":"2026-03-20","close":30300.0},{"date":"2026-03-23","close":28450.0},{"date":"2026-03-24","close":29200.0},{"date":"2026-03-25","close":30250.0},{"date":"2026-03-26","close":28500.0},{"date":"2026-03-27","close":28200.0},{"date":"2026-03-30","close":26900.0},{"date":"2026-03-31","close":26100.0},{"date":"2026-04-01","close":28350.0},{"date":"2026-04-02","close":26550.0},{"date":"2026-04-03","close":26950.0},{"date":"2026-04-06","close":26900.0},{"date":"2026-04-07","close":26850.0},{"date":"2026-04-08","close":29650.0},{"date":"2026-04-09","close":29150.0},{"date":"2026-04-10","close":30050.0},{"date":"2026-04-13","close":29750.0},{"date":"2026-04-14","close":30300.0},{"date":"2026-04-15","close":31000.0},{"date":"2026-04-16","close":33900.0},{"date":"2026-04-17","close":33750.0},{"date":"2026-04-20","close":33900.0},{"date":"2026-04-21","close":33650.0},{"date":"2026-04-22","close":34950.0},{"date":"2026-04-23","close":34900.0},{"date":"2026-04-24","close":35850.0},{"date":"2026-04-27","close":39700.0},{"date":"2026-04-28","close":37900.0},{"date":"2026-04-29","close":40300.0},{"date":"2026-04-30","close":37400.0},{"date":"2026-05-04","close":38050.0},{"date":"2026-05-06","close":45700.0},{"date":"2026-05-07","close":43100.0},{"date":"2026-05-08","close":41050.0},{"date":"2026-05-11","close":43300.0},{"date":"2026-05-12","close":41000.0},{"date":"2026-05-13","close":40450.0},{"date":"2026-05-14","close":39800.0},{"date":"2026-05-15","close":36800.0},{"date":"2026-05-18","close":37600.0},{"date":"2026-05-19","close":36350.0},{"date":"2026-05-20","close":36200.0},{"date":"2026-05-21","close":38300.0},{"date":"2026-05-22","close":39250.0},{"date":"2026-05-26","close":41400.0},{"date":"2026-05-27","close":38100.0},{"date":"2026-05-28","close":36900.0},{"date":"2026-05-29","close":35700.0},{"date":"2026-06-01","close":34800.0},{"date":"2026-06-02","close":33350.0},{"date":"2026-06-04","close":34050.0},{"date":"2026-06-05","close":30050.0},{"date":"2026-06-08","close":27000.0},{"date":"2026-06-09","close":29200.0},{"date":"2026-06-10","close":27800.0},{"date":"2026-06-11","close":29300.0},{"date":"2026-06-12","close":30350.0},{"date":"2026-06-15","close":30950.0},{"date":"2026-06-16","close":30150.0},{"date":"2026-06-17","close":30650.0},{"date":"2026-06-18","close":28900.0},{"date":"2026-06-19","close":28900.0},{"date":"2026-06-22","close":28400.0},{"date":"2026-06-23","close":25100.0},{"date":"2026-06-24","close":25250.0},{"date":"2026-06-25","close":25050.0},{"date":"2026-06-26","close":23500.0},{"date":"2026-06-29","close":25650.0},{"date":"2026-06-30","close":25700.0},{"date":"2026-07-01","close":26150.0},{"date":"2026-07-02","close":24000.0},{"date":"2026-07-03","close":24250.0},{"date":"2026-07-06","close":23050.0},{"date":"2026-07-07","close":22550.0},{"date":"2026-07-08","close":20750.0},{"date":"2026-07-09","close":20850.0},{"date":"2026-07-10","close":22900.0},{"date":"2026-07-13","close":21600.0},{"date":"2026-07-14","close":20900.0},{"date":"2026-07-15","close":22400.0},{"date":"2026-07-16","close":21100.0},{"date":"2026-07-20","close":20050.0},{"date":"2026-07-21","close":20750.0},{"date":"2026-07-22","close":20750.0},{"date":"2026-07-23","close":22000.0},{"date":"2026-07-24","close":20800.0},{"date":"2026-07-27","close":20950.0},{"date":"2026-07-28","close":18680.0},{"date":"2026-07-29","close":17050.0},{"date":"2026-07-30","close":16700.0},{"date":"2026-07-31","close":19500.0},{"date":"2026-08-03","close":19940.0},{"date":"2026-08-04","close":21300.0},{"date":"2026-08-05","close":21750.0},{"date":"2026-08-06","close":21400.0},{"date":"2026-08-07","close":21150.0},{"date":"2026-08-10","close":22550.0},{"date":"2026-08-11","close":22950.0},{"date":"2026-08-12","close":23300.0},{"date":"2026-08-13","close":23350.0},{"date":"2026-08-14","close":23400.0},{"date":"2026-08-18","close":22700.0},{"date":"2026-08-19","close":22100.0},{"date":"2026-08-20","close":22600.0},{"date":"2026-08-21","close":21550.0},{"date":"2026-08-24","close":21600.0},{"date":"2026-08-25","close":22800.0},{"date":"2026-08-26","close":22500.0},{"date":"2026-08-27","close":22750.0},{"date":"2026-08-28","close":22500.0},{"date":"2026-08-31","close":22750.0},{"date":"2026-09-01","close":22600.0},{"date":"2026-09-02","close":21550.0},{"date":"2026-09-03","close":21100.0},{"date":"2026-09-04","close":21550.0},{"date":"2026-09-07","close":23150.0},{"date":"2026-09-08","close":22200.0},{"date":"2026-09-09","close":23000.0},{"date":"2026-09-10","close":23400.0},{"date":"2026-09-11","close":22850.0},{"date":"2026-09-14","close":21650.0},{"date":"2026-09-15","close":22150.0},{"date":"2026-09-16","close":22000.0},{"date":"2026-09-17","close":22450.0},{"date":"2026-09-18","close":22450.0},{"date":"2026-09-21","close":23250.0},{"date":"2026-09-22","close":23050.0},{"date":"2026-09-23","close":23450.0},{"date":"2026-09-28","close":25100.0},{"date":"2026-09-29","close":26200.0},{"date":"2026-09-30","close":26150.0},{"date":"2026-10-01","close":27800.0},{"date":"2026-10-02","close":28300.0},{"date":"2026-10-06","close":29400.0},{"date":"2026-10-07","close":28050.0},{"date":"2026-10-08","close":28200.0},{"date":"2026-10-12","close":26000.0},{"date":"2026-10-13","close":26400.0},{"date":"2026-10-14","close":27100.0},{"date":"2026-10-15","close":23300.0},{"date":"2026-10-16","close":24400.0},{"date":"2026-10-19","close":25050.0},{"date":"2026-10-20","close":23100.0},{"date":"2026-10-21","close":24150.0},{"date":"2026-10-22","close":22600.0},{"date":"2026-10-23","close":21400.0}],"chart_data":[{"date":"2024-10-24","open":19308,"high":20043,"low":18896,"close":19700,"volume":163042,"rsi_14":37.12,"sma_20":20794.0,"sma_60":21942.5,"sma_120":25207.08},{"date":"2024-10-25","open":19563,"high":19945,"low":18132,"close":18749,"volume":164855,"rsi_14":32.77,"sma_20":20705.5,"sma_60":21856.33,"sma_120":25155.25},{"date":"2024-10-28","open":18730,"high":19239,"low":18730,"close":19171,"volume":66887,"rsi_14":31.2,"sma_20":20658.5,"sma_60":21786.5,"sma_120":25102.0},{"date":"2024-10-29","open":19210,"high":19210,"low":18700,"close":19063,"volume":65357,"rsi_14":36.02,"sma_20":20538.5,"sma_60":21716.5,"sma_120":25024.08},{"date":"2024-10-30","open":19171,"high":19210,"low":18769,"close":18769,"volume":51551,"rsi_14":35.23,"sma_20":20401.0,"sma_60":21627.33,"sma_120":24949.08},{"date":"2024-10-31","open":18759,"high":19700,"low":18544,"close":19259,"volume":157960,"rsi_14":42.89,"sma_20":20313.5,"sma_60":21559.0,"sma_120":24862.0},{"date":"2024-11-01","open":19014,"high":19063,"low":18681,"close":18720,"volume":91058,"rsi_14":28.05,"sma_20":20203.5,"sma_60":21470.67,"sma_120":24781.17},{"date":"2024-11-04","open":18828,"high":19269,"low":18671,"close":18965,"volume":89878,"rsi_14":33.77,"sma_20":20123.5,"sma_60":21385.67,"sma_120":24688.25},{"date":"2024-11-05","open":18789,"high":19171,"low":18789,"close":19122,"volume":44829,"rsi_14":35.98,"sma_20":20024.0,"sma_60":21334.17,"sma_120":24605.0},{"date":"2024-11-06","open":19151,"high":19269,"low":18495,"close":18504,"volume":105968,"rsi_14":29.85,"sma_20":19933.0,"sma_60":21326.83,"sma_120":24526.92},{"date":"2024-11-07","open":18732,"high":18880,"low":18386,"close":18504,"volume":94271,"rsi_14":33.26,"sma_20":19844.0,"sma_60":21298.83,"sma_120":24452.08},{"date":"2024-11-08","open":18436,"high":18936,"low":18318,"close":18377,"volume":75232,"rsi_14":35.96,"sma_20":19764.0,"sma_60":21250.5,"sma_120":24372.08},{"date":"2024-11-11","open":18338,"high":18338,"low":17485,"close":17524,"volume":164354,"rsi_14":30.59,"sma_20":19600.5,"sma_60":21191.0,"sma_120":24283.58},{"date":"2024-11-12","open":17642,"high":17642,"low":16632,"close":16701,"volume":210548,"rsi_14":26.53,"sma_20":19410.0,"sma_60":21095.83,"sma_120":24135.58},{"date":"2024-11-13","open":16348,"high":16760,"low":15976,"close":16025,"volume":191393,"rsi_14":21.11,"sma_20":19185.0,"sma_60":20985.0,"sma_120":23993.5},{"date":"2024-11-14","open":16025,"high":16515,"low":15760,"close":15780,"volume":145618,"rsi_14":23.74,"sma_20":18940.0,"sma_60":20853.33,"sma_120":23855.58},{"date":"2024-11-15","open":15437,"high":15995,"low":15319,"close":15995,"volume":185084,"rsi_14":20.86,"sma_20":18741.0,"sma_60":20729.5,"sma_120":23717.42},{"date":"2024-11-18","open":15956,"high":16328,"low":15691,"close":15976,"volume":105511,"rsi_14":21.21,"sma_20":18556.0,"sma_60":20603.67,"sma_120":23597.42},{"date":"2024-11-19","open":16074,"high":16328,"low":15799,"close":16250,"volume":82285,"rsi_14":26.42,"sma_20":18389.5,"sma_60":20494.17,"sma_120":23475.17},{"date":"2024-11-20","open":16250,"high":17093,"low":15995,"close":16074,"volume":360310,"rsi_14":18.32,"sma_20":18216.0,"sma_60":20370.83,"sma_120":23361.42},{"date":"2024-11-21","open":16064,"high":16172,"low":15740,"close":15956,"volume":111221,"rsi_14":20.0,"sma_20":18025.0,"sma_60":20242.17,"sma_120":23237.92},{"date":"2024-11-22","open":16005,"high":16564,"low":15976,"close":15985,"volume":159357,"rsi_14":16.07,"sma_20":17884.0,"sma_60":20117.33,"sma_120":23114.25},{"date":"2024-11-25","open":16152,"high":16417,"low":16113,"close":16319,"volume":71370,"rsi_14":19.31,"sma_20":17738.5,"sma_60":19992.33,"sma_120":23001.75},{"date":"2024-11-26","open":16328,"high":16515,"low":16319,"close":16466,"volume":69971,"rsi_14":25.12,"sma_20":17606.0,"sma_60":19881.5,"sma_120":22900.08},{"date":"2024-11-27","open":16564,"high":16681,"low":15956,"close":16309,"volume":163014,"rsi_14":25.12,"sma_20":17480.5,"sma_60":19768.83,"sma_120":22797.08},{"date":"2024-11-28","open":16319,"high":16319,"low":15868,"close":15917,"volume":118018,"rsi_14":22.42,"sma_20":17310.0,"sma_60":19656.17,"sma_120":22689.92},{"date":"2024-11-29","open":15966,"high":15966,"low":15152,"close":15152,"volume":155813,"rsi_14":22.87,"sma_20":17128.0,"sma_60":19538.83,"sma_120":22578.33},{"date":"2024-12-02","open":15152,"high":15368,"low":14525,"close":14643,"volume":194134,"rsi_14":24.64,"sma_20":16907.5,"sma_60":19404.5,"sma_120":22461.58},{"date":"2024-12-03","open":14643,"high":15045,"low":14643,"close":14996,"volume":79096,"rsi_14":36.22,"sma_20":16697.0,"sma_60":19283.67,"sma_120":22338.25},{"date":"2024-12-04","open":14535,"high":14937,"low":14417,"close":14554,"volume":104183,"rsi_14":34.41,"sma_20":16495.5,"sma_60":19163.67,"sma_120":22207.42},{"date":"2024-12-05","open":14554,"high":14692,"low":14290,"close":14309,"volume":80896,"rsi_14":28.71,"sma_20":16289.5,"sma_60":19055.33,"sma_120":22081.17},{"date":"2024-12-06","open":14143,"high":14388,"low":13310,"close":14123,"volume":219990,"rsi_14":27.55,"sma_20":16072.5,"sma_60":18948.0,"sma_120":21952.08},{"date":"2024-12-09","open":13721,"high":13829,"low":12957,"close":12996,"volume":288999,"rsi_14":17.32,"sma_20":15841.5,"sma_60":18830.67,"sma_120":21820.5},{"date":"2024-12-10","open":13006,"high":13721,"low":13006,"close":13721,"volume":133535,"rsi_14":28.72,"sma_20":15689.5,"sma_60":18702.33,"sma_120":21700.08},{"date":"2024-12-11","open":13721,"high":14623,"low":13653,"close":14623,"volume":106500,"rsi_14":39.44,"sma_20":15618.0,"sma_60":18600.17,"sma_120":21587.33},{"date":"2024-12-12","open":14633,"high":14858,"low":14437,"close":14711,"volume":90352,"rsi_14":40.0,"sma_20":15563.5,"sma_60":18495.33,"sma_120":21473.67},{"date":"2024-12-13","open":14515,"high":15162,"low":14515,"close":15054,"volume":68985,"rsi_14":40.09,"sma_20":15515.5,"sma_60":18395.5,"sma_120":21353.75},{"date":"2024-12-16","open":15388,"high":16103,"low":15378,"close":15505,"volume":157537,"rsi_14":42.82,"sma_20":15491.5,"sma_60":18313.33,"sma_120":21244.75},{"date":"2024-12-17","open":15672,"high":15868,"low":15505,"close":15799,"volume":101794,"rsi_14":46.26,"sma_20":15468.5,"sma_60":18236.17,"sma_120":21149.92},{"date":"2024-12-18","open":15878,"high":16338,"low":15780,"close":16103,"volume":137536,"rsi_14":51.38,"sma_20":15470.0,"sma_60":18170.0,"sma_120":21061.42},{"date":"2024-12-19","open":15682,"high":15946,"low":15495,"close":15848,"volume":103051,"rsi_14":55.59,"sma_20":15464.5,"sma_60":18094.5,"sma_120":20964.08},{"date":"2024-12-20","open":15858,"high":15927,"low":15270,"close":15378,"volume":69362,"rsi_14":55.94,"sma_20":15433.5,"sma_60":18007.67,"sma_120":20863.17},{"date":"2024-12-23","open":15388,"high":16181,"low":15290,"close":16064,"volume":121104,"rsi_14":58.2,"sma_20":15420.5,"sma_60":17939.17,"sma_120":20771.83},{"date":"2024-12-24","open":16172,"high":16583,"low":15936,"close":16025,"volume":72567,"rsi_14":62.02,"sma_20":15398.0,"sma_60":17847.5,"sma_120":20677.67},{"date":"2024-12-26","open":16034,"high":16279,"low":15701,"close":15701,"volume":48163,"rsi_14":61.23,"sma_20":15367.0,"sma_60":17749.5,"sma_120":20583.67},{"date":"2024-12-27","open":15860,"high":16138,"low":15642,"close":15860,"volume":71964,"rsi_14":62.72,"sma_20":15354.0,"sma_60":17659.17,"sma_120":20500.17},{"date":"2024-12-30","open":15691,"high":15850,"low":15542,"close":15652,"volume":43288,"rsi_14":74.0,"sma_20":15369.5,"sma_60":17567.0,"sma_120":20413.67},{"date":"2025-01-02","open":15652,"high":16049,"low":15542,"close":16049,"volume":35706,"rsi_14":72.19,"sma_20":15431.0,"sma_60":17487.33,"sma_120":20328.0},{"date":"2025-01-03","open":16009,"high":17051,"low":15880,"close":16326,"volume":156666,"rsi_14":68.0,"sma_20":15488.5,"sma_60":17403.17,"sma_120":20244.25},{"date":"2025-01-06","open":16396,"high":16843,"low":16386,"close":16763,"volume":122357,"rsi_14":70.43,"sma_20":15590.5,"sma_60":17339.67,"sma_120":20163.75},{"date":"2025-01-07","open":17855,"high":17954,"low":16555,"close":16555,"volume":438818,"rsi_14":64.8,"sma_20":15694.5,"sma_60":17276.0,"sma_120":20074.83},{"date":"2025-01-08","open":16406,"high":17567,"low":16376,"close":17498,"volume":269467,"rsi_14":68.28,"sma_20":15855.5,"sma_60":17230.67,"sma_120":19998.0},{"date":"2025-01-09","open":17736,"high":18986,"low":17577,"close":17954,"volume":1184449,"rsi_14":69.28,"sma_20":16097.0,"sma_60":17179.67,"sma_120":19927.08},{"date":"2025-01-10","open":18550,"high":18560,"low":17666,"close":17706,"volume":278450,"rsi_14":63.96,"sma_20":16289.0,"sma_60":17129.5,"sma_120":19857.42},{"date":"2025-01-13","open":17666,"high":17905,"low":17071,"close":17081,"volume":128055,"rsi_14":59.59,"sma_20":16403.5,"sma_60":17068.83,"sma_120":19770.0},{"date":"2025-01-14","open":17607,"high":18014,"low":17388,"close":17617,"volume":144903,"rsi_14":68.8,"sma_20":16540.5,"sma_60":17014.67,"sma_120":19688.75},{"date":"2025-01-15","open":17666,"high":18133,"low":17607,"close":17914,"volume":173272,"rsi_14":66.34,"sma_20":16675.0,"sma_60":16977.17,"sma_120":19621.67},{"date":"2025-01-16","open":18361,"high":18411,"low":17766,"close":17905,"volume":171687,"rsi_14":66.73,"sma_20":16786.0,"sma_60":16944.5,"sma_120":19559.08},{"date":"2025-01-17","open":17924,"high":19086,"low":17885,"close":18818,"volume":735463,"rsi_14":76.06,"sma_20":16928.0,"sma_60":16928.67,"sma_120":19505.42},{"date":"2025-01-20","open":19552,"high":21190,"low":19284,"close":19453,"volume":1268046,"rsi_14":79.01,"sma_20":17086.5,"sma_60":16924.17,"sma_120":19466.25},{"date":"2025-01-21","open":19532,"high":19761,"low":19115,"close":19622,"volume":268870,"rsi_14":82.26,"sma_20":17266.5,"sma_60":16918.67,"sma_120":19430.58},{"date":"2025-01-22","open":19999,"high":20545,"low":19403,"close":20445,"volume":362994,"rsi_14":83.41,"sma_20":17512.0,"sma_60":16943.17,"sma_120":19399.75},{"date":"2025-01-23","open":20545,"high":20545,"low":19641,"close":19830,"volume":284571,"rsi_14":75.32,"sma_20":17691.5,"sma_60":16950.17,"sma_120":19368.33},{"date":"2025-01-24","open":19820,"high":20396,"low":19741,"close":20247,"volume":197945,"rsi_14":75.25,"sma_20":17894.0,"sma_60":16966.0,"sma_120":19341.25},{"date":"2025-01-31","open":20247,"high":21289,"low":19949,"close":21239,"volume":467531,"rsi_14":80.49,"sma_20":18163.0,"sma_60":17003.5,"sma_120":19315.42},{"date":"2025-02-03","open":20346,"high":20842,"low":19830,"close":19999,"volume":367783,"rsi_14":65.67,"sma_20":18371.5,"sma_60":17011.83,"sma_120":19285.42},{"date":"2025-02-04","open":20396,"high":20644,"low":19810,"close":19899,"volume":208023,"rsi_14":62.76,"sma_20":18585.5,"sma_60":17027.67,"sma_120":19249.17},{"date":"2025-02-05","open":20048,"high":21289,"low":20048,"close":20793,"volume":299414,"rsi_14":68.67,"sma_20":18824.5,"sma_60":17054.33,"sma_120":19220.0},{"date":"2025-02-06","open":21140,"high":24713,"low":20346,"close":24366,"volume":2349478,"rsi_14":82.48,"sma_20":19229.5,"sma_60":17138.33,"sma_120":19236.25},{"date":"2025-02-07","open":26301,"high":28088,"low":25060,"close":25507,"volume":3932336,"rsi_14":83.38,"sma_20":19670.0,"sma_60":17252.0,"sma_120":19289.42},{"date":"2025-02-10","open":24961,"high":25755,"low":24366,"close":25408,"volume":1362937,"rsi_14":82.24,"sma_20":20116.0,"sma_60":17366.67,"sma_120":19332.75},{"date":"2025-02-11","open":25160,"high":26549,"low":24068,"close":24068,"volume":1090246,"rsi_14":73.79,"sma_20":20447.0,"sma_60":17458.33,"sma_120":19354.42},{"date":"2025-02-12","open":23671,"high":25805,"low":22976,"close":24862,"volume":1832871,"rsi_14":73.55,"sma_20":20795.0,"sma_60":17577.83,"sma_120":19384.42},{"date":"2025-02-13","open":26450,"high":28931,"low":25408,"close":25904,"volume":6762527,"rsi_14":74.36,"sma_20":21208.0,"sma_60":17728.83,"sma_120":19412.33},{"date":"2025-02-14","open":25259,"high":26251,"low":24812,"close":25408,"volume":1186559,"rsi_14":71.32,"sma_20":21627.5,"sma_60":17883.0,"sma_120":19434.0},{"date":"2025-02-17","open":26599,"high":28088,"low":26450,"close":26797,"volume":3040769,"rsi_14":72.47,"sma_20":22090.0,"sma_60":18064.67,"sma_120":19459.0},{"date":"2025-02-18","open":26748,"high":28137,"low":26351,"close":27244,"volume":1458260,"rsi_14":76.55,"sma_20":22560.0,"sma_60":18250.17,"sma_120":19489.83},{"date":"2025-02-19","open":27244,"high":28137,"low":26549,"close":27988,"volume":1055470,"rsi_14":77.08,"sma_20":23068.0,"sma_60":18448.5,"sma_120":19526.08},{"date":"2025-02-20","open":27343,"high":27393,"low":24614,"close":24763,"volume":971031,"rsi_14":60.66,"sma_20":23367.5,"sma_60":18588.0,"sma_120":19541.08},{"date":"2025-02-21","open":24614,"high":26202,"low":24614,"close":25209,"volume":497159,"rsi_14":66.56,"sma_20":23657.5,"sma_60":18738.0,"sma_120":19554.42},{"date":"2025-02-24","open":24713,"high":25209,"low":24118,"close":25209,"volume":412003,"rsi_14":66.98,"sma_20":23939.0,"sma_60":18890.0,"sma_120":19566.08},{"date":"2025-02-25","open":25805,"high":27393,"low":25259,"close":25656,"volume":1176935,"rsi_14":66.01,"sma_20":24201.5,"sma_60":19049.0,"sma_120":19583.17},{"date":"2025-02-26","open":25309,"high":25706,"low":24812,"close":25656,"volume":374322,"rsi_14":55.56,"sma_20":24495.0,"sma_60":19202.33,"sma_120":19597.33},{"date":"2025-02-27","open":26003,"high":26003,"low":23423,"close":23671,"volume":588984,"rsi_14":42.63,"sma_20":24667.5,"sma_60":19319.83,"sma_120":19600.67},{"date":"2025-02-28","open":23770,"high":24713,"low":23125,"close":23671,"volume":552280,"rsi_14":42.97,"sma_20":24790.0,"sma_60":19440.0,"sma_120":19604.42},{"date":"2025-03-04","open":22678,"high":23671,"low":21934,"close":23324,"volume":288441,"rsi_14":46.72,"sma_20":24957.5,"sma_60":19561.0,"sma_120":19608.58},{"date":"2025-03-05","open":23621,"high":24068,"low":23026,"close":23770,"volume":229084,"rsi_14":45.05,"sma_20":25152.5,"sma_60":19702.5,"sma_120":19620.67},{"date":"2025-03-06","open":24415,"high":24564,"low":23423,"close":24068,"volume":447370,"rsi_14":41.06,"sma_20":25317.5,"sma_60":19857.67,"sma_120":19631.08},{"date":"2025-03-07","open":26400,"high":27542,"low":24812,"close":25011,"volume":4844405,"rsi_14":48.15,"sma_20":25350.0,"sma_60":20022.67,"sma_120":19653.17},{"date":"2025-03-10","open":25606,"high":26946,"low":25457,"close":25954,"volume":1423047,"rsi_14":45.89,"sma_20":25372.5,"sma_60":20211.0,"sma_120":19687.33},{"date":"2025-03-11","open":24614,"high":27095,"low":24564,"close":26847,"volume":1683969,"rsi_14":48.15,"sma_20":25445.0,"sma_60":20418.5,"sma_120":19736.92},{"date":"2025-03-12","open":26599,"high":28385,"low":26500,"close":26748,"volume":2148333,"rsi_14":43.84,"sma_20":25580.0,"sma_60":20627.5,"sma_120":19787.75},{"date":"2025-03-13","open":27542,"high":31313,"low":26946,"close":30519,"volume":12502003,"rsi_14":77.1,"sma_20":25865.0,"sma_60":20919.0,"sma_120":19874.83},{"date":"2025-03-14","open":30122,"high":30817,"low":29775,"close":30817,"volume":2537710,"rsi_14":76.78,"sma_20":26112.5,"sma_60":21203.17,"sma_120":19952.75},{"date":"2025-03-17","open":31809,"high":32554,"low":30668,"close":31015,"volume":3087856,"rsi_14":77.21,"sma_20":26395.0,"sma_60":21475.33,"sma_120":20037.75},{"date":"2025-03-18","open":31611,"high":31809,"low":30271,"close":31164,"volume":1466860,"rsi_14":76.56,"sma_20":26615.0,"sma_60":21748.5,"sma_120":20121.92},{"date":"2025-03-19","open":30668,"high":30966,"low":28832,"close":29378,"volume":1852900,"rsi_14":65.31,"sma_20":26722.5,"sma_60":21985.83,"sma_120":20190.67},{"date":"2025-03-20","open":29626,"high":29874,"low":27839,"close":28088,"volume":1226110,"rsi_14":69.26,"sma_20":26727.5,"sma_60":22193.83,"sma_120":20253.58},{"date":"2025-03-21","open":27591,"high":28336,"low":27294,"close":27939,"volume":921326,"rsi_14":68.38,"sma_20":26887.5,"sma_60":22394.33,"sma_120":20315.25},{"date":"2025-03-24","open":27641,"high":28584,"low":27145,"close":28137,"volume":671272,"rsi_14":71.0,"sma_20":27035.0,"sma_60":22593.0,"sma_120":20381.5},{"date":"2025-03-25","open":28336,"high":28485,"low":25060,"close":25060,"volume":1543640,"rsi_14":54.58,"sma_20":27027.5,"sma_60":22744.33,"sma_120":20419.42},{"date":"2025-03-26","open":25160,"high":25606,"low":24961,"close":25507,"volume":499839,"rsi_14":55.05,"sma_20":27020.0,"sma_60":22911.17,"sma_120":20459.42},{"date":"2025-03-27","open":25011,"high":25656,"low":24266,"close":24465,"volume":530480,"rsi_14":48.1,"sma_20":26960.0,"sma_60":23048.83,"sma_120":20494.0},{"date":"2025-03-28","open":24564,"high":24763,"low":23324,"close":23423,"volume":457063,"rsi_14":41.24,"sma_20":26947.5,"sma_60":23169.67,"sma_120":20508.58},{"date":"2025-03-31","open":22877,"high":23572,"low":22678,"close":22778,"volume":343890,"rsi_14":35.66,"sma_20":26902.5,"sma_60":23285.17,"sma_120":20517.33},{"date":"2025-04-01","open":23274,"high":23572,"low":22728,"close":23075,"volume":254535,"rsi_14":37.24,"sma_20":26890.0,"sma_60":23406.33,"sma_120":20532.75},{"date":"2025-04-02","open":23919,"high":23969,"low":22281,"close":22728,"volume":360071,"rsi_14":14.48,"sma_20":26837.5,"sma_60":23525.17,"sma_120":20546.08},{"date":"2025-04-03","open":21984,"high":22927,"low":21835,"close":22530,"volume":231307,"rsi_14":11.87,"sma_20":26760.0,"sma_60":23634.0,"sma_120":20560.67},{"date":"2025-04-04","open":22133,"high":23026,"low":21438,"close":22281,"volume":314336,"rsi_14":10.0,"sma_20":26622.5,"sma_60":23734.0,"sma_120":20568.58},{"date":"2025-04-07","open":21388,"high":21438,"low":20396,"close":20495,"volume":253547,"rsi_14":7.51,"sma_20":26347.5,"sma_60":23796.67,"sma_120":20568.17},{"date":"2025-04-08","open":21190,"high":21289,"low":19999,"close":20098,"volume":260082,"rsi_14":8.44,"sma_20":26007.5,"sma_60":23856.17,"sma_120":20566.08},{"date":"2025-04-09","open":19731,"high":20644,"low":19731,"close":20247,"volume":255873,"rsi_14":10.89,"sma_20":25680.0,"sma_60":23902.33,"sma_120":20566.5},{"date":"2025-04-10","open":21934,"high":22083,"low":21190,"close":21339,"volume":262821,"rsi_14":19.91,"sma_20":25217.5,"sma_60":23959.17,"sma_120":20569.42},{"date":"2025-04-11","open":20842,"high":22530,"low":20793,"close":22430,"volume":307410,"rsi_14":25.94,"sma_20":24795.0,"sma_60":24038.5,"sma_120":20584.0},{"date":"2025-04-14","open":22827,"high":23224,"low":22331,"close":22530,"volume":229829,"rsi_14":35.75,"sma_20":24367.5,"sma_60":24130.0,"sma_120":20599.42},{"date":"2025-04-15","open":22778,"high":23150,"low":22331,"close":23026,"volume":205801,"rsi_14":36.11,"sma_20":23957.5,"sma_60":24220.83,"sma_120":20617.75},{"date":"2025-04-16","open":22480,"high":22579,"low":21587,"close":21636,"volume":258288,"rsi_14":34.76,"sma_20":23567.5,"sma_60":24283.33,"sma_120":20630.25},{"date":"2025-04-17","open":21339,"high":22182,"low":21339,"close":22182,"volume":182234,"rsi_14":42.94,"sma_20":23270.0,"sma_60":24355.17,"sma_120":20649.83},{"date":"2025-04-18","open":22182,"high":22281,"low":21537,"close":22033,"volume":94994,"rsi_14":45.51,"sma_20":22972.5,"sma_60":24409.17,"sma_120":20668.92},{"date":"2025-04-21","open":21835,"high":22579,"low":21736,"close":22530,"volume":170627,"rsi_14":46.78,"sma_20":22690.0,"sma_60":24460.83,"sma_120":20692.5},{"date":"2025-04-22","open":22381,"high":22778,"low":21934,"close":22182,"volume":119089,"rsi_14":46.78,"sma_20":22545.0,"sma_60":24503.83,"sma_120":20711.25},{"date":"2025-04-23","open":22728,"high":22927,"low":22480,"close":22927,"volume":163515,"rsi_14":52.2,"sma_20":22415.0,"sma_60":24545.5,"sma_120":20744.33},{"date":"2025-04-24","open":23274,"high":23274,"low":22182,"close":22182,"volume":134528,"rsi_14":49.48,"sma_20":22300.0,"sma_60":24585.0,"sma_120":20767.58},{"date":"2025-04-25","open":22579,"high":22877,"low":22331,"close":22778,"volume":114890,"rsi_14":63.69,"sma_20":22267.5,"sma_60":24627.5,"sma_120":20796.75},{"date":"2025-04-28","open":22728,"high":22728,"low":21736,"close":21835,"volume":161635,"rsi_14":59.78,"sma_20":22220.0,"sma_60":24637.5,"sma_120":20820.5},{"date":"2025-04-29","open":21587,"high":22629,"low":21487,"close":22182,"volume":148971,"rsi_14":60.66,"sma_20":22175.0,"sma_60":24674.17,"sma_120":20843.0},{"date":"2025-04-30","open":22281,"high":22678,"low":21884,"close":22033,"volume":98692,"rsi_14":54.27,"sma_20":22140.0,"sma_60":24710.0,"sma_120":20868.83},{"date":"2025-05-02","open":22083,"high":22281,"low":21736,"close":21934,"volume":93648,"rsi_14":46.53,"sma_20":22110.0,"sma_60":24729.17,"sma_120":20891.75},{"date":"2025-05-07","open":21884,"high":22331,"low":21736,"close":22331,"volume":119380,"rsi_14":48.67,"sma_20":22112.5,"sma_60":24695.0,"sma_120":20916.67},{"date":"2025-05-08","open":22877,"high":22927,"low":22331,"close":22480,"volume":133153,"rsi_14":46.15,"sma_20":22212.5,"sma_60":24644.17,"sma_120":20948.08},{"date":"2025-05-09","open":22530,"high":22530,"low":21487,"close":21587,"volume":147931,"rsi_14":49.62,"sma_20":22287.5,"sma_60":24580.0,"sma_120":20973.33},{"date":"2025-05-12","open":21984,"high":22530,"low":21785,"close":22480,"volume":113946,"rsi_14":52.14,"sma_20":22400.0,"sma_60":24553.33,"sma_120":21005.83},{"date":"2025-05-13","open":23274,"high":23324,"low":22331,"close":22530,"volume":153669,"rsi_14":53.62,"sma_20":22460.0,"sma_60":24514.17,"sma_120":21046.0},{"date":"2025-05-14","open":22976,"high":23423,"low":22579,"close":23224,"volume":246434,"rsi_14":54.93,"sma_20":22500.0,"sma_60":24469.17,"sma_120":21099.0},{"date":"2025-05-15","open":23224,"high":23324,"low":22530,"close":22579,"volume":163576,"rsi_14":52.7,"sma_20":22502.5,"sma_60":24421.67,"sma_120":21152.33},{"date":"2025-05-16","open":22728,"high":22728,"low":21785,"close":21984,"volume":141997,"rsi_14":43.45,"sma_20":22450.0,"sma_60":24340.83,"sma_120":21202.75},{"date":"2025-05-19","open":21438,"high":21736,"low":21239,"close":21388,"volume":95324,"rsi_14":44.37,"sma_20":22437.5,"sma_60":24242.5,"sma_120":21246.33},{"date":"2025-05-20","open":21686,"high":21934,"low":21190,"close":21239,"volume":63200,"rsi_14":38.35,"sma_20":22390.0,"sma_60":24129.17,"sma_120":21288.83},{"date":"2025-05-21","open":21388,"high":22133,"low":21339,"close":21884,"volume":85645,"rsi_14":50.39,"sma_20":22382.5,"sma_60":24080.83,"sma_120":21334.42},{"date":"2025-05-22","open":21835,"high":21835,"low":20991,"close":20991,"volume":86897,"rsi_14":41.3,"sma_20":22305.0,"sma_60":24010.0,"sma_120":21374.0},{"date":"2025-05-23","open":21140,"high":21190,"low":20644,"close":20693,"volume":98404,"rsi_14":40.43,"sma_20":22230.0,"sma_60":23934.17,"sma_120":21412.08},{"date":"2025-05-26","open":21388,"high":23026,"low":21239,"close":22480,"volume":678792,"rsi_14":53.14,"sma_20":22207.5,"sma_60":23880.83,"sma_120":21464.92},{"date":"2025-05-27","open":23125,"high":23125,"low":22281,"close":22976,"volume":231982,"rsi_14":53.67,"sma_20":22247.5,"sma_60":23835.83,"sma_120":21519.08},{"date":"2025-05-28","open":22976,"high":23125,"low":22331,"close":22530,"volume":152977,"rsi_14":50.27,"sma_20":22235.0,"sma_60":23816.67,"sma_120":21568.25},{"date":"2025-05-29","open":23175,"high":23224,"low":22530,"close":22778,"volume":123141,"rsi_14":57.06,"sma_20":22282.5,"sma_60":23801.67,"sma_120":21620.83},{"date":"2025-05-30","open":22430,"high":22530,"low":22033,"close":22133,"volume":85513,"rsi_14":47.88,"sma_20":22280.0,"sma_60":23781.67,"sma_120":21671.33},{"date":"2025-06-02","open":22430,"high":22480,"low":21785,"close":21884,"volume":96887,"rsi_14":46.15,"sma_20":22272.5,"sma_60":23750.0,"sma_120":21726.25},{"date":"2025-06-04","open":22281,"high":22927,"low":22232,"close":22877,"volume":147067,"rsi_14":48.0,"sma_20":22320.0,"sma_60":23730.0,"sma_120":21793.83},{"date":"2025-06-05","open":23472,"high":24614,"low":23324,"close":24366,"volume":602427,"rsi_14":59.38,"sma_20":22422.5,"sma_60":23719.17,"sma_120":21870.92},{"date":"2025-06-09","open":24961,"high":25011,"low":23869,"close":24118,"volume":295777,"rsi_14":61.62,"sma_20":22505.0,"sma_60":23688.33,"sma_120":21949.67},{"date":"2025-06-10","open":24912,"high":24912,"low":23969,"close":24118,"volume":227393,"rsi_14":65.9,"sma_20":22632.5,"sma_60":23642.5,"sma_120":22030.5},{"date":"2025-06-11","open":24465,"high":24763,"low":24118,"close":24564,"volume":233438,"rsi_14":68.72,"sma_20":22737.5,"sma_60":23605.83,"sma_120":22116.67},{"date":"2025-06-12","open":24366,"high":24415,"low":24018,"close":24266,"volume":133713,"rsi_14":63.95,"sma_20":22825.0,"sma_60":23500.83,"sma_120":22209.92},{"date":"2025-06-13","open":24515,"high":24713,"low":23324,"close":23919,"volume":440481,"rsi_14":68.32,"sma_20":22860.0,"sma_60":23385.0,"sma_120":22294.08},{"date":"2025-06-16","open":23472,"high":23671,"low":22827,"close":23671,"volume":182811,"rsi_14":68.75,"sma_20":22915.0,"sma_60":23261.67,"sma_120":22368.5},{"date":"2025-06-17","open":23919,"high":25011,"low":23423,"close":24217,"volume":599632,"rsi_14":62.96,"sma_20":23027.5,"sma_60":23145.0,"sma_120":22446.75},{"date":"2025-06-18","open":23919,"high":24217,"low":23572,"close":23820,"volume":142462,"rsi_14":56.39,"sma_20":23150.0,"sma_60":23051.67,"sma_120":22518.75},{"date":"2025-06-19","open":24316,"high":24366,"low":23820,"close":23969,"volume":156438,"rsi_14":61.42,"sma_20":23287.5,"sma_60":22982.5,"sma_120":22588.17},{"date":"2025-06-20","open":24167,"high":24217,"low":23423,"close":24018,"volume":120868,"rsi_14":60.16,"sma_20":23395.0,"sma_60":22916.67,"sma_120":22655.5},{"date":"2025-06-23","open":23125,"high":23324,"low":22778,"close":23075,"volume":165253,"rsi_14":57.36,"sma_20":23500.0,"sma_60":22831.67,"sma_120":22712.33},{"date":"2025-06-24","open":23472,"high":24068,"low":23373,"close":23869,"volume":143967,"rsi_14":64.29,"sma_20":23660.0,"sma_60":22811.67,"sma_120":22778.0},{"date":"2025-06-25","open":24415,"high":24415,"low":22480,"close":23621,"volume":166307,"rsi_14":56.0,"sma_20":23717.5,"sma_60":22780.0,"sma_120":22845.58},{"date":"2025-06-26","open":24018,"high":24068,"low":23125,"close":23820,"volume":151172,"rsi_14":44.44,"sma_20":23760.0,"sma_60":22769.17,"sma_120":22909.0},{"date":"2025-06-27","open":24217,"high":24217,"low":23075,"close":23075,"volume":153091,"rsi_14":40.37,"sma_20":23787.5,"sma_60":22763.33,"sma_120":22966.5},{"date":"2025-06-30","open":23324,"high":23373,"low":22778,"close":22877,"volume":81838,"rsi_14":38.94,"sma_20":23792.5,"sma_60":22765.0,"sma_120":23025.08},{"date":"2025-07-01","open":22927,"high":22976,"low":22579,"close":22629,"volume":92116,"rsi_14":32.11,"sma_20":23817.5,"sma_60":22757.5,"sma_120":23081.92},{"date":"2025-07-02","open":22678,"high":22728,"low":22033,"close":22281,"volume":117111,"rsi_14":31.82,"sma_20":23837.5,"sma_60":22750.0,"sma_120":23137.58},{"date":"2025-07-03","open":22629,"high":22927,"low":22331,"close":22927,"volume":73865,"rsi_14":41.38,"sma_20":23840.0,"sma_60":22756.67,"sma_120":23195.33},{"date":"2025-07-04","open":23572,"high":23671,"low":22579,"close":22579,"volume":155233,"rsi_14":40.68,"sma_20":23750.0,"sma_60":22761.67,"sma_120":23247.83},{"date":"2025-07-07","open":22530,"high":22579,"low":22033,"close":22232,"volume":69317,"rsi_14":32.46,"sma_20":23655.0,"sma_60":22790.83,"sma_120":23293.75},{"date":"2025-07-08","open":22083,"high":22381,"low":21884,"close":22083,"volume":84661,"rsi_14":33.94,"sma_20":23552.5,"sma_60":22824.17,"sma_120":23340.17},{"date":"2025-07-09","open":22182,"high":22232,"low":21736,"close":21835,"volume":65428,"rsi_14":30.63,"sma_20":23415.0,"sma_60":22850.83,"sma_120":23376.58},{"date":"2025-07-10","open":22083,"high":22281,"low":21934,"close":22033,"volume":72098,"rsi_14":32.46,"sma_20":23302.5,"sma_60":22862.5,"sma_120":23410.83},{"date":"2025-07-11","open":22033,"high":22331,"low":21736,"close":21884,"volume":99364,"rsi_14":37.76,"sma_20":23200.0,"sma_60":22853.33,"sma_120":23445.92},{"date":"2025-07-14","open":21934,"high":21934,"low":21339,"close":21487,"volume":65594,"rsi_14":23.33,"sma_20":23090.0,"sma_60":22835.83,"sma_120":23482.92},{"date":"2025-07-15","open":21487,"high":21884,"low":21339,"close":21884,"volume":59033,"rsi_14":31.18,"sma_20":22972.5,"sma_60":22816.67,"sma_120":23518.75},{"date":"2025-07-16","open":21934,"high":22033,"low":21537,"close":21587,"volume":67473,"rsi_14":26.32,"sma_20":22860.0,"sma_60":22815.83,"sma_120":23549.58},{"date":"2025-07-17","open":21686,"high":21835,"low":21041,"close":21537,"volume":80342,"rsi_14":30.86,"sma_20":22737.5,"sma_60":22805.0,"sma_120":23580.08},{"date":"2025-07-18","open":21686,"high":21736,"low":21339,"close":21587,"volume":40817,"rsi_14":33.33,"sma_20":22615.0,"sma_60":22797.5,"sma_120":23603.33},{"date":"2025-07-21","open":21487,"high":21884,"low":21438,"close":21884,"volume":48125,"rsi_14":40.51,"sma_20":22555.0,"sma_60":22786.67,"sma_120":23623.75},{"date":"2025-07-22","open":21934,"high":21934,"low":21140,"close":21239,"volume":68702,"rsi_14":37.65,"sma_20":22422.5,"sma_60":22770.83,"sma_120":23637.33},{"date":"2025-07-23","open":21289,"high":21388,"low":20793,"close":21289,"volume":73550,"rsi_14":27.4,"sma_20":22305.0,"sma_60":22743.33,"sma_120":23644.42},{"date":"2025-07-24","open":21587,"high":21835,"low":21190,"close":21487,"volume":66656,"rsi_14":34.29,"sma_20":22187.5,"sma_60":22731.67,"sma_120":23658.33},{"date":"2025-07-25","open":21487,"high":21686,"low":21339,"close":21388,"volume":27684,"rsi_14":36.92,"sma_20":22102.5,"sma_60":22708.33,"sma_120":23667.92},{"date":"2025-07-28","open":21537,"high":21686,"low":20942,"close":21636,"volume":63737,"rsi_14":43.28,"sma_20":22040.0,"sma_60":22705.0,"sma_120":23671.25},{"date":"2025-07-29","open":21835,"high":22778,"low":21190,"close":21289,"volume":86993,"rsi_14":42.03,"sma_20":21972.5,"sma_60":22690.0,"sma_120":23682.08},{"date":"2025-07-30","open":21239,"high":22281,"low":21239,"close":21884,"volume":89274,"rsi_14":48.05,"sma_20":21952.5,"sma_60":22687.5,"sma_120":23698.75},{"date":"2025-07-31","open":22281,"high":22281,"low":21289,"close":21686,"volume":66695,"rsi_14":47.44,"sma_20":21890.0,"sma_60":22683.33,"sma_120":23706.25},{"date":"2025-08-01","open":21438,"high":21438,"low":20247,"close":20296,"volume":161415,"rsi_14":37.76,"sma_20":21775.0,"sma_60":22649.17,"sma_120":23672.08},{"date":"2025-08-04","open":20048,"high":20793,"low":19999,"close":20594,"volume":45028,"rsi_14":36.46,"sma_20":21692.5,"sma_60":22617.5,"sma_120":23630.83},{"date":"2025-08-05","open":20743,"high":21339,"low":20743,"close":21090,"volume":57204,"rsi_14":45.0,"sma_20":21642.5,"sma_60":22609.17,"sma_120":23594.58},{"date":"2025-08-06","open":21041,"high":21438,"low":20842,"close":21339,"volume":32551,"rsi_14":48.08,"sma_20":21617.5,"sma_60":22590.0,"sma_120":23571.67},{"date":"2025-08-07","open":21388,"high":21636,"low":21239,"close":21537,"volume":40470,"rsi_14":49.53,"sma_20":21592.5,"sma_60":22573.33,"sma_120":23543.75},{"date":"2025-08-08","open":21587,"high":22232,"low":21339,"close":21636,"volume":92441,"rsi_14":47.57,"sma_20":21580.0,"sma_60":22546.67,"sma_120":23507.92},{"date":"2025-08-11","open":22133,"high":22133,"low":21636,"close":21736,"volume":40143,"rsi_14":55.43,"sma_20":21592.5,"sma_60":22532.5,"sma_120":23477.08},{"date":"2025-08-12","open":21785,"high":21984,"low":21388,"close":21537,"volume":39924,"rsi_14":52.63,"sma_20":21575.0,"sma_60":22525.0,"sma_120":23432.92},{"date":"2025-08-13","open":22033,"high":23075,"low":21785,"close":22728,"volume":296485,"rsi_14":60.87,"sma_20":21632.5,"sma_60":22547.5,"sma_120":23395.0},{"date":"2025-08-14","open":22678,"high":22927,"low":22430,"close":22728,"volume":110402,"rsi_14":61.95,"sma_20":21692.5,"sma_60":22572.5,"sma_120":23350.83},{"date":"2025-08-18","open":22728,"high":23125,"low":22381,"close":22629,"volume":135156,"rsi_14":59.09,"sma_20":21745.0,"sma_60":22585.0,"sma_120":23332.92},{"date":"2025-08-19","open":22629,"high":22927,"low":22033,"close":22331,"volume":85220,"rsi_14":59.63,"sma_20":21767.5,"sma_60":22607.5,"sma_120":23308.75},{"date":"2025-08-20","open":21736,"high":22133,"low":21339,"close":21736,"volume":62029,"rsi_14":48.62,"sma_20":21792.5,"sma_60":22625.0,"sma_120":23279.58},{"date":"2025-08-21","open":21736,"high":22182,"low":21587,"close":21736,"volume":38042,"rsi_14":50.48,"sma_20":21815.0,"sma_60":22612.5,"sma_120":23246.67},{"date":"2025-08-22","open":21537,"high":21835,"low":21339,"close":21537,"volume":44291,"rsi_14":65.43,"sma_20":21817.5,"sma_60":22588.33,"sma_120":23212.08},{"date":"2025-08-25","open":21736,"high":23175,"low":21736,"close":23125,"volume":173047,"rsi_14":73.83,"sma_20":21905.0,"sma_60":22598.33,"sma_120":23207.5},{"date":"2025-08-26","open":23572,"high":24465,"low":23324,"close":24266,"volume":436966,"rsi_14":76.67,"sma_20":22037.5,"sma_60":22623.33,"sma_120":23212.5},{"date":"2025-08-27","open":24217,"high":25309,"low":23820,"close":24316,"volume":357957,"rsi_14":75.86,"sma_20":22190.0,"sma_60":22660.0,"sma_120":23220.83},{"date":"2025-08-28","open":24167,"high":25110,"low":24167,"close":24614,"volume":147074,"rsi_14":76.27,"sma_20":22327.5,"sma_60":22705.83,"sma_120":23227.92},{"date":"2025-08-29","open":25209,"high":25805,"low":24862,"close":25060,"volume":282935,"rsi_14":77.6,"sma_20":22497.5,"sma_60":22742.5,"sma_120":23236.25},{"date":"2025-09-01","open":24366,"high":25408,"low":24266,"close":24912,"volume":193488,"rsi_14":75.4,"sma_20":22730.0,"sma_60":22751.67,"sma_120":23235.42},{"date":"2025-09-02","open":24862,"high":25805,"low":24366,"close":25606,"volume":229416,"rsi_14":80.15,"sma_20":22982.5,"sma_60":22776.67,"sma_120":23232.5},{"date":"2025-09-03","open":25060,"high":26450,"low":25060,"close":26400,"volume":209490,"rsi_14":78.91,"sma_20":23250.0,"sma_60":22815.0,"sma_120":23228.75},{"date":"2025-09-04","open":26698,"high":27442,"low":26202,"close":26648,"volume":258443,"rsi_14":79.7,"sma_20":23517.5,"sma_60":22850.0,"sma_120":23227.92},{"date":"2025-09-05","open":26897,"high":27095,"low":26500,"close":26698,"volume":127119,"rsi_14":81.06,"sma_20":23777.5,"sma_60":22890.83,"sma_120":23195.83},{"date":"2025-09-08","open":26748,"high":27294,"low":26698,"close":27095,"volume":136903,"rsi_14":85.82,"sma_20":24052.5,"sma_60":22944.17,"sma_120":23164.58},{"date":"2025-09-09","open":27393,"high":27889,"low":26698,"close":27740,"volume":229886,"rsi_14":94.81,"sma_20":24355.0,"sma_60":23012.5,"sma_120":23137.08},{"date":"2025-09-10","open":27988,"high":28236,"low":27294,"close":28038,"volume":189221,"rsi_14":95.04,"sma_20":24682.5,"sma_60":23076.67,"sma_120":23110.83},{"date":"2025-09-11","open":28385,"high":28633,"low":27839,"close":28584,"volume":169981,"rsi_14":97.97,"sma_20":24977.5,"sma_60":23156.67,"sma_120":23104.17},{"date":"2025-09-12","open":28882,"high":29427,"low":28633,"close":29179,"volume":185055,"rsi_14":97.66,"sma_20":25302.5,"sma_60":23244.17,"sma_120":23113.33},{"date":"2025-09-15","open":29278,"high":29477,"low":28534,"close":29328,"volume":219928,"rsi_14":97.22,"sma_20":25640.0,"sma_60":23333.33,"sma_120":23125.0},{"date":"2025-09-16","open":30172,"high":34439,"low":29924,"close":33844,"volume":3450792,"rsi_14":98.48,"sma_20":26220.0,"sma_60":23514.17,"sma_120":23172.92},{"date":"2025-09-17","open":32554,"high":32554,"low":31263,"close":31710,"volume":922683,"rsi_14":80.43,"sma_20":26722.5,"sma_60":23645.83,"sma_120":23228.75},{"date":"2025-09-18","open":33054,"high":33203,"low":31506,"close":32454,"volume":709351,"rsi_14":80.59,"sma_20":27252.5,"sma_60":23790.83,"sma_120":23285.42},{"date":"2025-09-19","open":31850,"high":31850,"low":31050,"close":31200,"volume":440458,"rsi_14":73.46,"sma_20":27727.5,"sma_60":23910.83,"sma_120":23340.0},{"date":"2025-09-22","open":31015,"high":31462,"low":29874,"close":30321,"volume":966655,"rsi_14":68.34,"sma_20":28090.0,"sma_60":24032.5,"sma_120":23397.92},{"date":"2025-09-23","open":31363,"high":32008,"low":29626,"close":30271,"volume":810698,"rsi_14":65.98,"sma_20":28392.5,"sma_60":24156.67,"sma_120":23460.83},{"date":"2025-09-24","open":30023,"high":31760,"low":29328,"close":31363,"volume":1092523,"rsi_14":68.2,"sma_20":28747.5,"sma_60":24303.33,"sma_120":23530.42},{"date":"2025-09-25","open":30420,"high":31115,"low":28931,"close":29973,"volume":737203,"rsi_14":61.46,"sma_20":29017.5,"sma_60":24432.5,"sma_120":23591.25},{"date":"2025-09-26","open":29725,"high":30271,"low":29080,"close":29725,"volume":377007,"rsi_14":59.3,"sma_20":29252.5,"sma_60":24546.67,"sma_120":23651.67},{"date":"2025-09-29","open":29973,"high":32454,"low":28882,"close":31611,"volume":1708221,"rsi_14":62.58,"sma_20":29590.0,"sma_60":24698.33,"sma_120":23730.0},{"date":"2025-09-30","open":32107,"high":32206,"low":30321,"close":30817,"volume":661163,"rsi_14":58.75,"sma_20":29852.5,"sma_60":24842.5,"sma_120":23816.67},{"date":"2025-10-01","open":31412,"high":36375,"low":31164,"close":35531,"volume":6716716,"rsi_14":67.33,"sma_20":30312.5,"sma_60":25068.33,"sma_120":23946.25},{"date":"2025-10-02","open":35630,"high":36127,"low":33745,"close":33844,"volume":1677096,"rsi_14":61.03,"sma_20":30675.0,"sma_60":25270.0,"sma_120":24060.42},{"date":"2025-10-10","open":34836,"high":35035,"low":33050,"close":33497,"volume":1462909,"rsi_14":59.77,"sma_20":31017.5,"sma_60":25462.5,"sma_120":24162.5},{"date":"2025-10-13","open":32157,"high":34489,"low":32008,"close":33745,"volume":900297,"rsi_14":49.71,"sma_20":31352.5,"sma_60":25661.67,"sma_120":24257.5},{"date":"2025-10-14","open":34340,"high":34390,"low":29775,"close":30469,"volume":1667208,"rsi_14":46.59,"sma_20":31490.0,"sma_60":25812.5,"sma_120":24324.17},{"date":"2025-10-15","open":30767,"high":32405,"low":30519,"close":32306,"volume":558540,"rsi_14":50.13,"sma_20":31705.0,"sma_60":25987.5,"sma_120":24402.08},{"date":"2025-10-16","open":32157,"high":32554,"low":31313,"close":31909,"volume":473408,"rsi_14":52.53,"sma_20":31872.5,"sma_60":26160.83,"sma_120":24488.33},{"date":"2025-10-17","open":31561,"high":31909,"low":30519,"close":30668,"volume":493468,"rsi_14":50.9,"sma_20":31947.5,"sma_60":26314.17,"sma_120":24559.58},{"date":"2025-10-20","open":30966,"high":32057,"low":30668,"close":32057,"volume":654934,"rsi_14":54.35,"sma_20":32085.0,"sma_60":26490.0,"sma_120":24643.75},{"date":"2025-10-21","open":34688,"high":34985,"low":31313,"close":31412,"volume":1979385,"rsi_14":50.12,"sma_20":31962.5,"sma_60":26650.0,"sma_120":24718.33},{"date":"2025-10-22","open":31412,"high":32256,"low":30718,"close":31462,"volume":467809,"rsi_14":53.97,"sma_20":31950.0,"sma_60":26821.67,"sma_120":24796.25},{"date":"2025-10-23","open":31313,"high":35134,"low":30469,"close":32703,"volume":1835716,"rsi_14":57.54,"sma_20":31972.5,"sma_60":27013.33,"sma_120":24878.33},{"date":"2025-10-24","open":32851,"high":33149,"low":32107,"close":32256,"volume":559281,"rsi_14":51.76,"sma_20":32037.5,"sma_60":27194.17,"sma_120":24962.92},{"date":"2025-10-27","open":32802,"high":34340,"low":32454,"close":33199,"volume":1243000,"rsi_14":56.45,"sma_20":32182.5,"sma_60":27392.5,"sma_120":25050.42},{"date":"2025-10-28","open":34439,"high":34737,"low":32554,"close":33397,"volume":1785998,"rsi_14":42.35,"sma_20":32340.0,"sma_60":27590.0,"sma_120":25147.5},{"date":"2025-10-29","open":33844,"high":37417,"low":33596,"close":34638,"volume":3171002,"rsi_14":52.94,"sma_20":32505.0,"sma_60":27814.17,"sma_120":25252.08},{"date":"2025-10-30","open":34688,"high":36325,"low":33546,"close":34638,"volume":1506288,"rsi_14":54.34,"sma_20":32740.0,"sma_60":28028.33,"sma_120":25357.92},{"date":"2025-10-31","open":34638,"high":35779,"low":33695,"close":34688,"volume":1312721,"rsi_14":53.64,"sma_20":32990.0,"sma_60":28246.67,"sma_120":25465.0},{"date":"2025-11-03","open":36027,"high":45059,"low":35432,"close":41337,"volume":9324443,"rsi_14":83.28,"sma_20":33480.0,"sma_60":28600.0,"sma_120":25624.58},{"date":"2025-11-04","open":41685,"high":43471,"low":40295,"close":42181,"volume":2913776,"rsi_14":82.2,"sma_20":34052.5,"sma_60":28962.5,"sma_120":25790.0},{"date":"2025-11-05","open":40146,"high":40692,"low":37218,"close":38658,"volume":2333546,"rsi_14":68.28,"sma_20":34210.0,"sma_60":29257.5,"sma_120":25933.33},{"date":"2025-11-06","open":39303,"high":39452,"low":34886,"close":35233,"volume":3085250,"rsi_14":61.06,"sma_20":34280.0,"sma_60":29490.83,"sma_120":26040.42},{"date":"2025-11-07","open":33745,"high":37566,"low":33596,"close":36226,"volume":1558220,"rsi_14":60.29,"sma_20":34417.5,"sma_60":29737.5,"sma_120":26155.42},{"date":"2025-11-10","open":36226,"high":36276,"low":33199,"close":35730,"volume":1025722,"rsi_14":60.74,"sma_20":34517.5,"sma_60":29974.17,"sma_120":26260.42},{"date":"2025-11-11","open":36573,"high":37070,"low":32703,"close":33199,"volume":1799028,"rsi_14":53.85,"sma_20":34655.0,"sma_60":30166.67,"sma_120":26349.58},{"date":"2025-11-12","open":33199,"high":34985,"low":32653,"close":33497,"volume":859997,"rsi_14":51.83,"sma_20":34715.0,"sma_60":30367.5,"sma_120":26446.25},{"date":"2025-11-13","open":33248,"high":33497,"low":32256,"close":32554,"volume":564071,"rsi_14":50.67,"sma_20":34747.5,"sma_60":30532.5,"sma_120":26540.0},{"date":"2025-11-14","open":31313,"high":31760,"low":29973,"close":30172,"volume":1029570,"rsi_14":43.58,"sma_20":34722.5,"sma_60":30657.5,"sma_120":26615.0},{"date":"2025-11-17","open":30668,"high":31115,"low":29278,"close":30023,"volume":726803,"rsi_14":42.83,"sma_20":34620.0,"sma_60":30781.67,"sma_120":26683.33},{"date":"2025-11-18","open":29626,"high":30023,"low":28385,"close":28485,"volume":669599,"rsi_14":37.08,"sma_20":34472.5,"sma_60":30885.0,"sma_120":26746.25},{"date":"2025-11-19","open":28584,"high":29278,"low":27442,"close":28534,"volume":543277,"rsi_14":37.21,"sma_20":34325.0,"sma_60":30999.17,"sma_120":26812.08},{"date":"2025-11-20","open":29924,"high":30023,"low":28683,"close":29080,"volume":522460,"rsi_14":38.49,"sma_20":34142.5,"sma_60":31122.5,"sma_120":26867.5},{"date":"2025-11-21","open":27790,"high":28137,"low":26946,"close":27294,"volume":551625,"rsi_14":13.99,"sma_20":33892.5,"sma_60":31219.17,"sma_120":26903.75},{"date":"2025-11-24","open":27542,"high":28733,"low":27045,"close":28485,"volume":510994,"rsi_14":15.5,"sma_20":33655.0,"sma_60":31309.17,"sma_120":26953.75},{"date":"2025-11-25","open":29229,"high":29675,"low":28187,"close":28435,"volume":341364,"rsi_14":18.79,"sma_20":33405.0,"sma_60":31379.17,"sma_120":27001.25},{"date":"2025-11-26","open":28931,"high":29030,"low":28187,"close":28733,"volume":254484,"rsi_14":25.47,"sma_20":33107.5,"sma_60":31453.33,"sma_120":27056.67},{"date":"2025-11-27","open":28981,"high":29626,"low":28832,"close":29179,"volume":282595,"rsi_14":22.27,"sma_20":32832.5,"sma_60":31530.0,"sma_120":27117.92},{"date":"2025-11-28","open":29278,"high":30618,"low":29080,"close":30569,"volume":486946,"rsi_14":31.02,"sma_20":32625.0,"sma_60":31622.5,"sma_120":27182.5},{"date":"2025-12-01","open":31065,"high":31462,"low":29874,"close":30420,"volume":503096,"rsi_14":37.61,"sma_20":32075.0,"sma_60":31715.0,"sma_120":27233.33},{"date":"2025-12-02","open":31065,"high":31065,"low":30370,"close":30866,"volume":312380,"rsi_14":38.43,"sma_20":31505.0,"sma_60":31803.33,"sma_120":27290.0},{"date":"2025-12-03","open":31065,"high":31710,"low":30668,"close":31611,"volume":425296,"rsi_14":45.78,"sma_20":31150.0,"sma_60":31890.83,"sma_120":27352.92},{"date":"2025-12-04","open":31611,"high":31611,"low":30420,"close":30569,"volume":381884,"rsi_14":52.02,"sma_20":30915.0,"sma_60":31956.67,"sma_120":27403.33},{"date":"2025-12-05","open":30767,"high":31015,"low":30271,"close":30866,"volume":275148,"rsi_14":54.23,"sma_20":30645.0,"sma_60":32026.67,"sma_120":27458.75},{"date":"2025-12-08","open":31164,"high":32256,"low":30370,"close":30817,"volume":593739,"rsi_14":63.74,"sma_20":30397.5,"sma_60":32089.17,"sma_120":27516.67},{"date":"2025-12-09","open":31561,"high":34241,"low":30469,"close":31809,"volume":2750472,"rsi_14":67.37,"sma_20":30327.5,"sma_60":32157.5,"sma_120":27585.0},{"date":"2025-12-10","open":32206,"high":32454,"low":31263,"close":31363,"volume":681748,"rsi_14":62.23,"sma_20":30220.0,"sma_60":32213.33,"sma_120":27645.0},{"date":"2025-12-11","open":32107,"high":32653,"low":31313,"close":31512,"volume":677514,"rsi_14":77.42,"sma_20":30167.5,"sma_60":32262.5,"sma_120":27709.58},{"date":"2025-12-12","open":30767,"high":31263,"low":30519,"close":30966,"volume":410409,"rsi_14":67.61,"sma_20":30207.5,"sma_60":32292.5,"sma_120":27768.33},{"date":"2025-12-15","open":30469,"high":31611,"low":29775,"close":31015,"volume":459900,"rsi_14":68.31,"sma_20":30257.5,"sma_60":32320.83,"sma_120":27827.08},{"date":"2025-12-16","open":31015,"high":31015,"low":29278,"close":29427,"volume":476410,"rsi_14":54.17,"sma_20":30305.0,"sma_60":32246.67,"sma_120":27880.42},{"date":"2025-12-17","open":29775,"high":30519,"low":29527,"close":30023,"volume":278270,"rsi_14":54.97,"sma_20":30380.0,"sma_60":32218.33,"sma_120":27932.08},{"date":"2025-12-18","open":29477,"high":29477,"low":28782,"close":29378,"volume":218329,"rsi_14":42.31,"sma_20":30395.0,"sma_60":32170.0,"sma_120":27980.42},{"date":"2025-12-19","open":29775,"high":29824,"low":28435,"close":28981,"volume":233143,"rsi_14":40.99,"sma_20":30480.0,"sma_60":32136.67,"sma_120":28023.75},{"date":"2025-12-22","open":29576,"high":30569,"low":29378,"close":30469,"volume":339913,"rsi_14":47.8,"sma_20":30580.0,"sma_60":32139.17,"sma_120":28085.83},{"date":"2025-12-23","open":30469,"high":30469,"low":29328,"close":29427,"volume":246130,"rsi_14":38.3,"sma_20":30630.0,"sma_60":32125.0,"sma_120":28140.83},{"date":"2025-12-24","open":29576,"high":29824,"low":28981,"close":28981,"volume":185489,"rsi_14":40.91,"sma_20":30642.5,"sma_60":32085.0,"sma_120":28194.17},{"date":"2025-12-26","open":29278,"high":29675,"low":28981,"close":29080,"volume":258526,"rsi_14":39.53,"sma_20":30637.5,"sma_60":32070.0,"sma_120":28251.25},{"date":"2025-12-29","open":29450,"high":30700,"low":29100,"close":30600,"volume":317120,"rsi_14":47.72,"sma_20":30627.5,"sma_60":32080.83,"sma_120":28313.75},{"date":"2025-12-30","open":30750,"high":31200,"low":30450,"close":30600,"volume":339526,"rsi_14":41.81,"sma_20":30625.0,"sma_60":32060.0,"sma_120":28379.17},{"date":"2026-01-02","open":30700,"high":31550,"low":30050,"close":31450,"volume":274076,"rsi_14":49.19,"sma_20":30642.5,"sma_60":32066.67,"sma_120":28454.58},{"date":"2026-01-05","open":32500,"high":32550,"low":31300,"close":32150,"volume":338013,"rsi_14":52.04,"sma_20":30657.5,"sma_60":32005.83,"sma_120":28537.08},{"date":"2026-01-06","open":32050,"high":32350,"low":31100,"close":32300,"volume":233161,"rsi_14":55.85,"sma_20":30732.5,"sma_60":31975.83,"sma_120":28622.92},{"date":"2026-01-07","open":32800,"high":32800,"low":30700,"close":31050,"volume":350005,"rsi_14":49.06,"sma_20":30730.0,"sma_60":31930.83,"sma_120":28696.67},{"date":"2026-01-08","open":30750,"high":31950,"low":30500,"close":30550,"volume":178732,"rsi_14":54.74,"sma_20":30705.0,"sma_60":31873.33,"sma_120":28767.5},{"date":"2026-01-09","open":30950,"high":31050,"low":29750,"close":30500,"volume":157369,"rsi_14":51.4,"sma_20":30627.5,"sma_60":31870.0,"sma_120":28841.25},{"date":"2026-01-12","open":30750,"high":30900,"low":29900,"close":30300,"volume":172438,"rsi_14":54.12,"sma_20":30562.5,"sma_60":31832.5,"sma_120":28910.0},{"date":"2026-01-13","open":30750,"high":30950,"low":30350,"close":30700,"volume":163781,"rsi_14":58.82,"sma_20":30510.0,"sma_60":31808.33,"sma_120":28984.58},{"date":"2026-01-14","open":31100,"high":31150,"low":30050,"close":30200,"volume":158650,"rsi_14":46.67,"sma_20":30460.0,"sma_60":31796.67,"sma_120":29055.42},{"date":"2026-01-15","open":30050,"high":30200,"low":29650,"close":30200,"volume":194923,"rsi_14":54.26,"sma_20":30407.5,"sma_60":31761.67,"sma_120":29125.83},{"date":"2026-01-16","open":31450,"high":32300,"low":30600,"close":31450,"volume":485179,"rsi_14":65.52,"sma_20":30497.5,"sma_60":31758.33,"sma_120":29204.17},{"date":"2026-01-19","open":31650,"high":32200,"low":31500,"close":31900,"volume":332269,"rsi_14":60.32,"sma_20":30672.5,"sma_60":31736.67,"sma_120":29291.67},{"date":"2026-01-20","open":32200,"high":32200,"low":30300,"close":31250,"volume":267517,"rsi_14":54.68,"sma_20":30775.0,"sma_60":31715.83,"sma_120":29373.33},{"date":"2026-01-21","open":30400,"high":30900,"low":30000,"close":30800,"volume":233113,"rsi_14":45.04,"sma_20":30780.0,"sma_60":31671.67,"sma_120":29449.58},{"date":"2026-01-22","open":31300,"high":33400,"low":30750,"close":32850,"volume":896954,"rsi_14":54.43,"sma_20":30940.0,"sma_60":31658.33,"sma_120":29543.75},{"date":"2026-01-23","open":32850,"high":33700,"low":31650,"close":33150,"volume":661407,"rsi_14":55.28,"sma_20":31137.5,"sma_60":31629.17,"sma_120":29638.33},{"date":"2026-01-26","open":34250,"high":35550,"low":33400,"close":35200,"volume":879284,"rsi_14":73.45,"sma_20":31432.5,"sma_60":31634.17,"sma_120":29752.92},{"date":"2026-01-27","open":34850,"high":35500,"low":34200,"close":35250,"volume":460311,"rsi_14":77.98,"sma_20":31665.0,"sma_60":31639.17,"sma_120":29862.92},{"date":"2026-01-28","open":36400,"high":36400,"low":35000,"close":36200,"volume":657521,"rsi_14":80.65,"sma_20":31945.0,"sma_60":31548.33,"sma_120":29982.5},{"date":"2026-01-29","open":37300,"high":37350,"low":33400,"close":35100,"volume":814940,"rsi_14":73.53,"sma_20":32127.5,"sma_60":31425.0,"sma_120":30104.58},{"date":"2026-01-30","open":34400,"high":37400,"low":34400,"close":35200,"volume":873360,"rsi_14":72.73,"sma_20":32280.0,"sma_60":31362.5,"sma_120":30225.0},{"date":"2026-02-02","open":35700,"high":36400,"low":33300,"close":33850,"volume":600130,"rsi_14":66.98,"sma_20":32357.5,"sma_60":31335.0,"sma_120":30330.0},{"date":"2026-02-03","open":34950,"high":36050,"low":34450,"close":35950,"volume":427825,"rsi_14":72.37,"sma_20":32602.5,"sma_60":31325.83,"sma_120":30450.42},{"date":"2026-02-04","open":35000,"high":36350,"low":34950,"close":35750,"volume":312721,"rsi_14":68.22,"sma_20":32862.5,"sma_60":31397.5,"sma_120":30567.5},{"date":"2026-02-05","open":34950,"high":34950,"low":33400,"close":33850,"volume":338953,"rsi_14":58.76,"sma_20":33030.0,"sma_60":31361.67,"sma_120":30667.92},{"date":"2026-02-06","open":32200,"high":33400,"low":31050,"close":32500,"volume":291523,"rsi_14":52.05,"sma_20":33140.0,"sma_60":31345.83,"sma_120":30756.25},{"date":"2026-02-09","open":33650,"high":35100,"low":33550,"close":35000,"volume":321510,"rsi_14":61.4,"sma_20":33355.0,"sma_60":31366.67,"sma_120":30867.08},{"date":"2026-02-10","open":35450,"high":35500,"low":33700,"close":34100,"volume":223840,"rsi_14":59.76,"sma_20":33550.0,"sma_60":31388.33,"sma_120":30960.42},{"date":"2026-02-11","open":33800,"high":33900,"low":32650,"close":32950,"volume":206623,"rsi_14":50.31,"sma_20":33687.5,"sma_60":31430.83,"sma_120":31044.17},{"date":"2026-02-12","open":33550,"high":33600,"low":32600,"close":32850,"volume":158568,"rsi_14":49.05,"sma_20":33757.5,"sma_60":31474.17,"sma_120":31127.92},{"date":"2026-02-13","open":32850,"high":32850,"low":32100,"close":32500,"volume":137550,"rsi_14":40.43,"sma_20":33810.0,"sma_60":31537.5,"sma_120":31211.25},{"date":"2026-02-19","open":33200,"high":33800,"low":32950,"close":33700,"volume":176544,"rsi_14":44.92,"sma_20":33900.0,"sma_60":31620.0,"sma_120":31309.58},{"date":"2026-02-20","open":33400,"high":33750,"low":32900,"close":33000,"volume":152858,"rsi_14":39.33,"sma_20":33987.5,"sma_60":31681.67,"sma_120":31402.08},{"date":"2026-02-23","open":33400,"high":33600,"low":32150,"close":32400,"volume":207937,"rsi_14":40.69,"sma_20":34067.5,"sma_60":31763.33,"sma_120":31491.25},{"date":"2026-02-24","open":32150,"high":33400,"low":31900,"close":32800,"volume":171748,"rsi_14":41.89,"sma_20":34065.0,"sma_60":31831.67,"sma_120":31570.42},{"date":"2026-02-25","open":33700,"high":33700,"low":32600,"close":32750,"volume":155634,"rsi_14":45.93,"sma_20":34045.0,"sma_60":31900.0,"sma_120":31639.58},{"date":"2026-02-26","open":33250,"high":34300,"low":33100,"close":34250,"volume":473085,"rsi_14":43.41,"sma_20":33997.5,"sma_60":32022.5,"sma_120":31776.25},{"date":"2026-02-27","open":33700,"high":34150,"low":33000,"close":33250,"volume":256714,"rsi_14":40.88,"sma_20":33897.5,"sma_60":32052.5,"sma_120":31791.25},{"date":"2026-03-03","open":32100,"high":33350,"low":30550,"close":30550,"volume":326840,"rsi_14":38.62,"sma_20":33615.0,"sma_60":32048.33,"sma_120":31835.42},{"date":"2026-03-04","open":28450,"high":29350,"low":25000,"close":25000,"volume":453233,"rsi_14":29.95,"sma_20":33110.0,"sma_60":31954.17,"sma_120":31834.58},{"date":"2026-03-05","open":27000,"high":29600,"low":27000,"close":28800,"volume":213961,"rsi_14":34.5,"sma_20":32790.0,"sma_60":31915.83,"sma_120":31859.58},{"date":"2026-03-06","open":28500,"high":29750,"low":27950,"close":29650,"volume":124725,"rsi_14":38.85,"sma_20":32580.0,"sma_60":31879.17,"sma_120":31885.0},{"date":"2026-03-09","open":27300,"high":27850,"low":25850,"close":27000,"volume":206428,"rsi_14":36.13,"sma_20":32132.5,"sma_60":31815.83,"sma_120":31886.25},{"date":"2026-03-10","open":28550,"high":29200,"low":27950,"close":28950,"volume":139625,"rsi_14":41.63,"sma_20":31792.5,"sma_60":31780.0,"sma_120":31903.33},{"date":"2026-03-11","open":29500,"high":30150,"low":28550,"close":29050,"volume":142389,"rsi_14":42.52,"sma_20":31552.5,"sma_60":31746.67,"sma_120":31917.92},{"date":"2026-03-12","open":28950,"high":29200,"low":28350,"close":28900,"volume":89870,"rsi_14":39.09,"sma_20":31372.5,"sma_60":31694.17,"sma_120":31925.83},{"date":"2026-03-13","open":27900,"high":30500,"low":27600,"close":30300,"volume":194990,"rsi_14":44.05,"sma_20":31137.5,"sma_60":31672.5,"sma_120":31942.92},{"date":"2026-03-16","open":29950,"high":30300,"low":28950,"close":29750,"volume":135701,"rsi_14":44.15,"sma_20":30920.0,"sma_60":31643.33,"sma_120":31967.92},{"date":"2026-03-17","open":30550,"high":30550,"low":29500,"close":29500,"volume":89519,"rsi_14":42.67,"sma_20":30747.5,"sma_60":31610.83,"sma_120":31951.67},{"date":"2026-03-18","open":30150,"high":30500,"low":29700,"close":30450,"volume":115375,"rsi_14":45.09,"sma_20":30627.5,"sma_60":31597.5,"sma_120":31959.17},{"date":"2026-03-19","open":29450,"high":30000,"low":29450,"close":29600,"volume":75847,"rsi_14":39.78,"sma_20":30482.5,"sma_60":31596.67,"sma_120":31921.67},{"date":"2026-03-20","open":30200,"high":30600,"low":29700,"close":30300,"volume":108350,"rsi_14":43.43,"sma_20":30312.5,"sma_60":31597.5,"sma_120":31907.92},{"date":"2026-03-23","open":29650,"high":29650,"low":28200,"close":28450,"volume":95211,"rsi_14":45.14,"sma_20":30085.0,"sma_60":31578.33,"sma_120":31874.17},{"date":"2026-03-24","open":29600,"high":29650,"low":28450,"close":29200,"volume":55875,"rsi_14":62.5,"sma_20":29925.0,"sma_60":31578.33,"sma_120":31857.5},{"date":"2026-03-25","open":29650,"high":30550,"low":29600,"close":30250,"volume":92037,"rsi_14":55.16,"sma_20":29797.5,"sma_60":31570.83,"sma_120":31855.0},{"date":"2026-03-26","open":30000,"high":30000,"low":28500,"close":28500,"volume":103134,"rsi_14":46.15,"sma_20":29585.0,"sma_60":31551.67,"sma_120":31838.33},{"date":"2026-03-27","open":27750,"high":29000,"low":27500,"close":28200,"volume":73362,"rsi_14":54.76,"sma_20":29282.5,"sma_60":31535.0,"sma_120":31810.0},{"date":"2026-03-30","open":27000,"high":27450,"low":26600,"close":26900,"volume":63926,"rsi_14":41.42,"sma_20":28965.0,"sma_60":31495.0,"sma_120":31782.5},{"date":"2026-03-31","open":26900,"high":27450,"low":26000,"close":26100,"volume":77626,"rsi_14":38.34,"sma_20":28742.5,"sma_60":31420.0,"sma_120":31750.42},{"date":"2026-04-01","open":26998,"high":28550,"low":26998,"close":28350,"volume":74007,"rsi_14":47.96,"sma_20":28907.5,"sma_60":31381.67,"sma_120":31720.83},{"date":"2026-04-02","open":28800,"high":28850,"low":26200,"close":26550,"volume":114447,"rsi_14":37.54,"sma_20":28795.0,"sma_60":31300.0,"sma_120":31683.33},{"date":"2026-04-03","open":27250,"high":27450,"low":26550,"close":26950,"volume":50663,"rsi_14":40.6,"sma_20":28660.0,"sma_60":31213.33,"sma_120":31609.58},{"date":"2026-04-06","open":27150,"high":27500,"low":26600,"close":26900,"volume":48689,"rsi_14":41.16,"sma_20":28655.0,"sma_60":31123.33,"sma_120":31549.58},{"date":"2026-04-07","open":27450,"high":27700,"low":26500,"close":26850,"volume":63233,"rsi_14":36.96,"sma_20":28550.0,"sma_60":31053.33,"sma_120":31492.08},{"date":"2026-04-08","open":29250,"high":29850,"low":28550,"close":29650,"volume":175018,"rsi_14":50.16,"sma_20":28580.0,"sma_60":31038.33,"sma_120":31455.83},{"date":"2026-04-09","open":29400,"high":29800,"low":28900,"close":29150,"volume":116037,"rsi_14":46.3,"sma_20":28592.5,"sma_60":31015.83,"sma_120":31442.92},{"date":"2026-04-10","open":29950,"high":30500,"low":29600,"close":30050,"volume":140428,"rsi_14":55.48,"sma_20":28580.0,"sma_60":31011.67,"sma_120":31422.08},{"date":"2026-04-13","open":29450,"high":30300,"low":29100,"close":29750,"volume":81717,"rsi_14":51.94,"sma_20":28580.0,"sma_60":30995.83,"sma_120":31402.08},{"date":"2026-04-14","open":30750,"high":30850,"low":30100,"close":30300,"volume":183789,"rsi_14":50.18,"sma_20":28620.0,"sma_60":30997.5,"sma_120":31397.08},{"date":"2026-04-15","open":31250,"high":31300,"low":30700,"close":31000,"volume":148454,"rsi_14":59.92,"sma_20":28647.5,"sma_60":31010.83,"sma_120":31386.25},{"date":"2026-04-16","open":31800,"high":34300,"low":31150,"close":33900,"volume":733953,"rsi_14":68.75,"sma_20":28862.5,"sma_60":31051.67,"sma_120":31405.0},{"date":"2026-04-17","open":34650,"high":34700,"low":33150,"close":33750,"volume":272880,"rsi_14":74.38,"sma_20":29035.0,"sma_60":31082.5,"sma_120":31422.08},{"date":"2026-04-20","open":34300,"high":34700,"low":33500,"close":33900,"volume":218784,"rsi_14":79.1,"sma_20":29307.5,"sma_60":31126.67,"sma_120":31430.0},{"date":"2026-04-21","open":34150,"high":34250,"low":33300,"close":33650,"volume":170536,"rsi_14":73.36,"sma_20":29530.0,"sma_60":31174.17,"sma_120":31439.58},{"date":"2026-04-22","open":34900,"high":35200,"low":34000,"close":34950,"volume":448558,"rsi_14":88.18,"sma_20":29765.0,"sma_60":31209.17,"sma_120":31452.08},{"date":"2026-04-23","open":36800,"high":36850,"low":33550,"close":34900,"volume":538214,"rsi_14":87.32,"sma_20":30085.0,"sma_60":31238.33,"sma_120":31462.5},{"date":"2026-04-24","open":35550,"high":36200,"low":35150,"close":35850,"volume":347293,"rsi_14":88.74,"sma_20":30467.5,"sma_60":31249.17,"sma_120":31470.42},{"date":"2026-04-27","open":36850,"high":40350,"low":36500,"close":39700,"volume":1506897,"rsi_14":91.86,"sma_20":31107.5,"sma_60":31323.33,"sma_120":31510.42},{"date":"2026-04-28","open":38950,"high":38950,"low":37100,"close":37900,"volume":508472,"rsi_14":78.75,"sma_20":31697.5,"sma_60":31351.67,"sma_120":31535.0},{"date":"2026-04-29","open":37150,"high":41200,"low":36950,"close":40300,"volume":919085,"rsi_14":84.31,"sma_20":32297.5,"sma_60":31438.33,"sma_120":31431.67},{"date":"2026-04-30","open":39650,"high":39900,"low":37250,"close":37400,"volume":522402,"rsi_14":70.4,"sma_20":33377.5,"sma_60":30183.33,"sma_120":31274.17},{"date":"2026-05-04","open":37600,"high":39000,"low":36200,"close":38050,"volume":724836,"rsi_14":72.31,"sma_20":33395.0,"sma_60":31545.0,"sma_120":31473.75},{"date":"2026-05-06","open":40000,"high":48900,"low":38850,"close":45700,"volume":3951325,"rsi_14":79.96,"sma_20":34335.0,"sma_60":31707.5,"sma_120":31558.75},{"date":"2026-05-07","open":45600,"high":45700,"low":41700,"close":43100,"volume":797467,"rsi_14":71.92,"sma_20":35147.5,"sma_60":31830.0,"sma_120":31613.75},{"date":"2026-05-08","open":41600,"high":42250,"low":40000,"close":41050,"volume":482088,"rsi_14":63.36,"sma_20":35717.5,"sma_60":31950.0,"sma_120":31655.83},{"date":"2026-05-11","open":44100,"high":46300,"low":43000,"close":43300,"volume":844986,"rsi_14":66.55,"sma_20":36425.0,"sma_60":32130.0,"sma_120":31737.92},{"date":"2026-05-12","open":42650,"high":42650,"low":38400,"close":41000,"volume":611399,"rsi_14":61.45,"sma_20":36972.5,"sma_60":32230.0,"sma_120":31798.33},{"date":"2026-05-13","open":39550,"high":41400,"low":39000,"close":40450,"volume":324179,"rsi_14":60.86,"sma_20":37507.5,"sma_60":32335.83,"sma_120":31862.08},{"date":"2026-05-14","open":40850,"high":41100,"low":38700,"close":39800,"volume":246709,"rsi_14":57.91,"sma_20":37982.5,"sma_60":32450.0,"sma_120":31940.42},{"date":"2026-05-15","open":40850,"high":40850,"low":36000,"close":36800,"volume":387904,"rsi_14":52.83,"sma_20":38272.5,"sma_60":32515.83,"sma_120":31995.0},{"date":"2026-05-18","open":35300,"high":38400,"low":33650,"close":37600,"volume":354786,"rsi_14":52.62,"sma_20":38457.5,"sma_60":32600.83,"sma_120":32069.17},{"date":"2026-05-19","open":37650,"high":38450,"low":35300,"close":36350,"volume":233128,"rsi_14":44.57,"sma_20":38587.5,"sma_60":32645.0,"sma_120":32132.5},{"date":"2026-05-20","open":36100,"high":36900,"low":34100,"close":36200,"volume":280254,"rsi_14":47.09,"sma_20":38702.5,"sma_60":32698.33,"sma_120":32190.0},{"date":"2026-05-21","open":37350,"high":38800,"low":36950,"close":38300,"volume":301274,"rsi_14":46.54,"sma_20":38935.0,"sma_60":32796.67,"sma_120":32280.0},{"date":"2026-05-22","open":38700,"high":39850,"low":37850,"close":39250,"volume":224513,"rsi_14":53.43,"sma_20":39150.0,"sma_60":32904.17,"sma_120":32367.92},{"date":"2026-05-26","open":41000,"high":42500,"low":40650,"close":41400,"volume":359450,"rsi_14":55.89,"sma_20":39475.0,"sma_60":33048.33,"sma_120":32474.17},{"date":"2026-05-27","open":42550,"high":42600,"low":37650,"close":38100,"volume":414538,"rsi_14":34.23,"sma_20":39587.5,"sma_60":33112.5,"sma_120":32550.42},{"date":"2026-05-28","open":37750,"high":37750,"low":34600,"close":36900,"volume":258163,"rsi_14":36.34,"sma_20":39447.5,"sma_60":33173.33,"sma_120":32612.92},{"date":"2026-05-29","open":37300,"high":37300,"low":34300,"close":35700,"volume":245667,"rsi_14":37.76,"sma_20":39337.5,"sma_60":33259.17,"sma_120":32653.75},{"date":"2026-06-01","open":35000,"high":38800,"low":34550,"close":34800,"volume":573000,"rsi_14":29.27,"sma_20":39062.5,"sma_60":33422.5,"sma_120":32688.33},{"date":"2026-06-02","open":34550,"high":34600,"low":32900,"close":33350,"volume":222478,"rsi_14":30.53,"sma_20":38860.0,"sma_60":33498.33,"sma_120":32707.08},{"date":"2026-06-04","open":34000,"high":35500,"low":33150,"close":34050,"volume":181969,"rsi_14":33.84,"sma_20":38660.0,"sma_60":33571.67,"sma_120":32725.42},{"date":"2026-06-05","open":33000,"high":33100,"low":30050,"close":30050,"volume":273852,"rsi_14":28.94,"sma_20":37877.5,"sma_60":33622.5,"sma_120":32719.17},{"date":"2026-06-08","open":26400,"high":29000,"low":26400,"close":27000,"volume":205136,"rsi_14":28.88,"sma_20":37072.5,"sma_60":33590.0,"sma_120":32685.0},{"date":"2026-06-09","open":27500,"high":29450,"low":27150,"close":29200,"volume":176758,"rsi_14":32.93,"sma_20":36480.0,"sma_60":33592.5,"sma_120":32669.58},{"date":"2026-06-10","open":28500,"high":29150,"low":26900,"close":27800,"volume":141556,"rsi_14":32.73,"sma_20":35705.0,"sma_60":33574.17,"sma_120":32634.17},{"date":"2026-06-11","open":27300,"high":29300,"low":26500,"close":29300,"volume":141166,"rsi_14":36.78,"sma_20":35120.0,"sma_60":33557.5,"sma_120":32615.0},{"date":"2026-06-12","open":30850,"high":31150,"low":29700,"close":30350,"volume":269411,"rsi_14":34.13,"sma_20":34615.0,"sma_60":33567.5,"sma_120":32603.33},{"date":"2026-06-15","open":31300,"high":31950,"low":30450,"close":30950,"volume":151004,"rsi_14":33.2,"sma_20":34172.5,"sma_60":33591.67,"sma_120":32601.25},{"date":"2026-06-16","open":32200,"high":32200,"low":30000,"close":30150,"volume":125523,"rsi_14":25.91,"sma_20":33840.0,"sma_60":33586.67,"sma_120":32592.08},{"date":"2026-06-17","open":30000,"high":31000,"low":29500,"close":30650,"volume":87783,"rsi_14":52.7,"sma_20":31057.5,"sma_60":33704.17,"sma_120":32619.58},{"date":"2026-06-18","open":30650,"high":30650,"low":28350,"close":28900,"volume":169948,"rsi_14":31.04,"sma_20":33120.0,"sma_60":33580.83,"sma_120":32589.17},{"date":"2026-06-19","open":31700,"high":31800,"low":27500,"close":28900,"volume":342271,"rsi_14":32.91,"sma_20":32755.0,"sma_60":33588.33,"sma_120":32583.33},{"date":"2026-06-22","open":28300,"high":29150,"low":27750,"close":28400,"volume":141662,"rsi_14":33.59,"sma_20":32260.0,"sma_60":33575.0,"sma_120":32576.67},{"date":"2026-06-23","open":28400,"high":28400,"low":25050,"close":25100,"volume":211931,"rsi_14":30.68,"sma_20":31552.5,"sma_60":33489.17,"sma_120":32530.0},{"date":"2026-06-24","open":25100,"high":25900,"low":24650,"close":25250,"volume":131295,"rsi_14":28.85,"sma_20":30745.0,"sma_60":33435.0,"sma_120":32493.33},{"date":"2026-06-25","open":25850,"high":26550,"low":24900,"close":25050,"volume":113801,"rsi_14":35.29,"sma_20":30092.5,"sma_60":33382.5,"sma_120":32458.75},{"date":"2026-06-26","open":24850,"high":25300,"low":22800,"close":23500,"volume":160384,"rsi_14":38.71,"sma_20":29422.5,"sma_60":33325.83,"sma_120":32410.42},{"date":"2026-06-29","open":23400,"high":25800,"low":23250,"close":25650,"volume":129839,"rsi_14":38.51,"sma_20":28920.0,"sma_60":33318.33,"sma_120":32369.17},{"date":"2026-06-30","open":25900,"high":26000,"low":25150,"close":25700,"volume":72515,"rsi_14":42.55,"sma_20":28465.0,"sma_60":33275.0,"sma_120":32328.33},{"date":"2026-07-01","open":25900,"high":26700,"low":25250,"close":26150,"volume":104375,"rsi_14":37.93,"sma_20":28105.0,"sma_60":33268.33,"sma_120":32284.17},{"date":"2026-07-02","open":25000,"high":25000,"low":23850,"close":24000,"volume":115799,"rsi_14":27.56,"sma_20":27602.5,"sma_60":33219.17,"sma_120":32216.25},{"date":"2026-07-03","open":24000,"high":24600,"low":22450,"close":24250,"volume":125862,"rsi_14":25.72,"sma_20":27312.5,"sma_60":33175.0,"sma_120":32149.17},{"date":"2026-07-06","open":24400,"high":24600,"low":22400,"close":23050,"volume":86884,"rsi_14":25.0,"sma_20":27115.0,"sma_60":33111.67,"sma_120":32082.5},{"date":"2026-07-07","open":23000,"high":23550,"low":21950,"close":22550,"volume":88096,"rsi_14":21.48,"sma_20":26782.5,"sma_60":32993.33,"sma_120":32015.83},{"date":"2026-07-08","open":21400,"high":22450,"low":20250,"close":20750,"volume":177162,"rsi_14":21.4,"sma_20":26430.0,"sma_60":32853.33,"sma_120":31934.58},{"date":"2026-07-09","open":20550,"high":21700,"low":20150,"close":20850,"volume":99893,"rsi_14":21.95,"sma_20":26007.5,"sma_60":32700.0,"sma_120":31855.83},{"date":"2026-07-10","open":21200,"high":23200,"low":21200,"close":22900,"volume":100824,"rsi_14":32.7,"sma_20":25635.0,"sma_60":32585.83,"sma_120":31790.83},{"date":"2026-07-13","open":22950,"high":23950,"low":21350,"close":21600,"volume":112957,"rsi_14":37.41,"sma_20":25167.5,"sma_60":32440.83,"sma_120":31719.17},{"date":"2026-07-14","open":21400,"high":21900,"low":19960,"close":20900,"volume":124427,"rsi_14":34.95,"sma_20":24705.0,"sma_60":32272.5,"sma_120":31641.67},{"date":"2026-07-15","open":21950,"high":22700,"low":21750,"close":22400,"volume":83184,"rsi_14":41.59,"sma_20":24292.5,"sma_60":32080.83,"sma_120":31566.25},{"date":"2026-07-16","open":21500,"high":21900,"low":20800,"close":21100,"volume":57295,"rsi_14":42.26,"sma_20":23902.5,"sma_60":31870.0,"sma_120":31476.25},{"date":"2026-07-20","open":20250,"high":20850,"low":19950,"close":20050,"volume":69913,"rsi_14":30.56,"sma_20":23460.0,"sma_60":31639.17,"sma_120":31382.92},{"date":"2026-07-21","open":20150,"high":21150,"low":19810,"close":20750,"volume":122784,"rsi_14":33.55,"sma_20":23077.5,"sma_60":31424.17,"sma_120":31299.17},{"date":"2026-07-22","open":21400,"high":21850,"low":20700,"close":20750,"volume":69625,"rsi_14":31.51,"sma_20":22860.0,"sma_60":31187.5,"sma_120":31198.33},{"date":"2026-07-23","open":21100,"high":22000,"low":21100,"close":22000,"volume":53595,"rsi_14":42.7,"sma_20":22697.5,"sma_60":30972.5,"sma_120":31105.42},{"date":"2026-07-24","open":21600,"high":21650,"low":20550,"close":20800,"volume":68345,"rsi_14":38.23,"sma_20":22485.0,"sma_60":30721.67,"sma_120":30985.42},{"date":"2026-07-27","open":21350,"high":21450,"low":20600,"close":20950,"volume":67595,"rsi_14":42.28,"sma_20":22357.5,"sma_60":30409.17,"sma_120":30866.25},{"date":"2026-07-28","open":20250,"high":20250,"low":18610,"close":18680,"volume":108408,"rsi_14":37.41,"sma_20":22009.0,"sma_60":30088.83,"sma_120":30720.25},{"date":"2026-07-29","open":18740,"high":18980,"low":16250,"close":17050,"volume":178406,"rsi_14":37.83,"sma_20":21576.5,"sma_60":29701.33,"sma_120":30569.83},{"date":"2026-07-30","open":16390,"high":17800,"low":16390,"close":16700,"volume":81488,"rsi_14":36.57,"sma_20":21104.0,"sma_60":29356.33,"sma_120":30415.67},{"date":"2026-07-31","open":17670,"high":19570,"low":17670,"close":19500,"volume":95234,"rsi_14":39.51,"sma_20":20879.0,"sma_60":29047.17,"sma_120":30296.08},{"date":"2026-08-03","open":19150,"high":20600,"low":18960,"close":19940,"volume":70820,"rsi_14":44.59,"sma_20":20663.5,"sma_60":28617.83,"sma_120":30162.67},{"date":"2026-08-04","open":20500,"high":21300,"low":20150,"close":21300,"volume":65162,"rsi_14":51.25,"sma_20":20576.0,"sma_60":28254.5,"sma_120":30042.25},{"date":"2026-08-05","open":21900,"high":21950,"low":21400,"close":21750,"volume":48318,"rsi_14":47.83,"sma_20":20536.0,"sma_60":27932.83,"sma_120":29941.42},{"date":"2026-08-06","open":21300,"high":21800,"low":20800,"close":21400,"volume":44615,"rsi_14":51.07,"sma_20":20568.5,"sma_60":27567.83,"sma_120":29848.92},{"date":"2026-08-07","open":21650,"high":21750,"low":20550,"close":21150,"volume":49612,"rsi_14":54.17,"sma_20":20583.5,"sma_60":27237.0,"sma_120":29733.5},{"date":"2026-08-10","open":21200,"high":22600,"low":21200,"close":22550,"volume":73638,"rsi_14":56.47,"sma_20":20566.0,"sma_60":26938.67,"sma_120":29637.25},{"date":"2026-08-11","open":22450,"high":22950,"low":22050,"close":22950,"volume":48299,"rsi_14":57.69,"sma_20":20633.5,"sma_60":26657.83,"sma_120":29553.92},{"date":"2026-08-12","open":23400,"high":23450,"low":22400,"close":23300,"volume":55089,"rsi_14":54.85,"sma_20":20753.5,"sma_60":26432.83,"sma_120":29474.33},{"date":"2026-08-13","open":23700,"high":23800,"low":23000,"close":23350,"volume":83055,"rsi_14":60.41,"sma_20":20801.0,"sma_60":26195.33,"sma_120":29398.08},{"date":"2026-08-14","open":23600,"high":23800,"low":22750,"close":23400,"volume":50328,"rsi_14":60.08,"sma_20":20916.0,"sma_60":25979.5,"sma_120":29312.25},{"date":"2026-08-18","open":23600,"high":24150,"low":22400,"close":22700,"volume":72367,"rsi_14":69.0,"sma_20":21048.5,"sma_60":25754.5,"sma_120":29226.42},{"date":"2026-08-19","open":21800,"high":22750,"low":21400,"close":22100,"volume":61666,"rsi_14":76.44,"sma_20":21116.0,"sma_60":25484.5,"sma_120":29140.58},{"date":"2026-08-20","open":22450,"high":22700,"low":22150,"close":22600,"volume":42877,"rsi_14":80.41,"sma_20":21208.5,"sma_60":25207.0,"sma_120":29055.58},{"date":"2026-08-21","open":22100,"high":22200,"low":21100,"close":21550,"volume":66362,"rsi_14":62.89,"sma_20":21186.0,"sma_60":24876.17,"sma_120":28962.25},{"date":"2026-08-24","open":21550,"high":22250,"low":21450,"close":21600,"volume":52565,"rsi_14":60.98,"sma_20":21226.0,"sma_60":24601.17,"sma_120":28856.83},{"date":"2026-08-25","open":21250,"high":22900,"low":20500,"close":22800,"volume":73729,"rsi_14":60.14,"sma_20":21318.5,"sma_60":24366.17,"sma_120":28769.75},{"date":"2026-08-26","open":22800,"high":22950,"low":22100,"close":22500,"volume":40528,"rsi_14":55.17,"sma_20":21509.5,"sma_60":24146.17,"sma_120":28702.67},{"date":"2026-08-27","open":22900,"high":23050,"low":22500,"close":22750,"volume":31732,"rsi_14":59.44,"sma_20":21794.5,"sma_60":23945.33,"sma_120":28683.92},{"date":"2026-08-28","open":22550,"high":22900,"low":22300,"close":22500,"volume":37867,"rsi_14":59.44,"sma_20":22084.5,"sma_60":23764.5,"sma_120":28631.42},{"date":"2026-08-31","open":21800,"high":22800,"low":21400,"close":22750,"volume":30114,"rsi_14":51.67,"sma_20":22247.0,"sma_60":23576.17,"sma_120":28573.92},{"date":"2026-09-01","open":22750,"high":22750,"low":21900,"close":22600,"volume":24599,"rsi_14":46.96,"sma_20":22380.0,"sma_60":23452.0,"sma_120":28537.25},{"date":"2026-09-02","open":21800,"high":22200,"low":21400,"close":21550,"volume":61481,"rsi_14":36.43,"sma_20":22392.5,"sma_60":23361.17,"sma_120":28475.58},{"date":"2026-09-03","open":21650,"high":22050,"low":20800,"close":21100,"volume":34034,"rsi_14":33.58,"sma_20":22360.0,"sma_60":23226.17,"sma_120":28409.33},{"date":"2026-09-04","open":21300,"high":21750,"low":21100,"close":21550,"volume":27104,"rsi_14":37.24,"sma_20":22367.5,"sma_60":23122.0,"sma_120":28348.08},{"date":"2026-09-07","open":22050,"high":23300,"low":21500,"close":23150,"volume":126147,"rsi_14":52.76,"sma_20":22467.5,"sma_60":23019.5,"sma_120":28288.5},{"date":"2026-09-08","open":24300,"high":24300,"low":22200,"close":22200,"volume":224253,"rsi_14":50.59,"sma_20":22450.0,"sma_60":22883.67,"sma_120":28225.58},{"date":"2026-09-09","open":22550,"high":23200,"low":22550,"close":23000,"volume":72504,"rsi_14":52.27,"sma_20":22452.5,"sma_60":22751.17,"sma_120":28171.42},{"date":"2026-09-10","open":22950,"high":23500,"low":22500,"close":23400,"volume":69597,"rsi_14":61.35,"sma_20":22457.5,"sma_60":22638.67,"sma_120":28112.67},{"date":"2026-09-11","open":22600,"high":23000,"low":22550,"close":22850,"volume":66609,"rsi_14":57.23,"sma_20":22432.5,"sma_60":22508.67,"sma_120":28056.42},{"date":"2026-09-14","open":22050,"high":22350,"low":21550,"close":21650,"volume":43992,"rsi_14":43.35,"sma_20":22345.0,"sma_60":22387.83,"sma_120":27984.33},{"date":"2026-09-15","open":21650,"high":22200,"low":21500,"close":22150,"volume":35811,"rsi_14":48.02,"sma_20":22317.5,"sma_60":22275.33,"sma_120":27931.83},{"date":"2026-09-16","open":21800,"high":22250,"low":21400,"close":22000,"volume":40438,"rsi_14":45.71,"sma_20":22312.5,"sma_60":22168.67,"sma_120":27871.83},{"date":"2026-09-17","open":22750,"high":22950,"low":22200,"close":22450,"volume":61099,"rsi_14":49.72,"sma_20":22305.0,"sma_60":22124.5,"sma_120":27806.83},{"date":"2026-09-18","open":22600,"high":22800,"low":22150,"close":22450,"volume":43525,"rsi_14":48.28,"sma_20":22350.0,"sma_60":22077.83,"sma_120":27756.42},{"date":"2026-09-21","open":22550,"high":23250,"low":22150,"close":23250,"volume":66309,"rsi_14":53.48,"sma_20":22432.5,"sma_60":22047.83,"sma_120":27715.17},{"date":"2026-09-22","open":23400,"high":23600,"low":22650,"close":23050,"volume":90339,"rsi_14":58.82,"sma_20":22445.0,"sma_60":22040.33,"sma_120":27683.08},{"date":"2026-09-23","open":23400,"high":23550,"low":22900,"close":23450,"volume":72554,"rsi_14":63.91,"sma_20":22492.5,"sma_60":22003.67,"sma_120":27661.0},{"date":"2026-09-28","open":24600,"high":26650,"low":24150,"close":25100,"volume":549479,"rsi_14":68.39,"sma_20":22610.0,"sma_60":21993.67,"sma_120":27634.33},{"date":"2026-09-29","open":24950,"high":26250,"low":24550,"close":26200,"volume":325021,"rsi_14":66.67,"sma_20":22795.0,"sma_60":21994.5,"sma_120":27631.42},{"date":"2026-09-30","open":27050,"high":27050,"low":25650,"close":26150,"volume":195354,"rsi_14":73.94,"sma_20":22965.0,"sma_60":22030.33,"sma_120":27624.75},{"date":"2026-10-01","open":25400,"high":28600,"low":25300,"close":27800,"volume":307327,"rsi_14":76.37,"sma_20":23225.0,"sma_60":22089.5,"sma_120":27632.25},{"date":"2026-10-02","open":28100,"high":30450,"low":27750,"close":28300,"volume":445681,"rsi_14":76.63,"sma_20":23562.5,"sma_60":22177.0,"sma_120":27644.33},{"date":"2026-10-06","open":28250,"high":29450,"low":27650,"close":29400,"volume":185291,"rsi_14":83.59,"sma_20":23977.5,"sma_60":22291.17,"sma_120":27642.25},{"date":"2026-10-07","open":28900,"high":29900,"low":27800,"close":28050,"volume":239156,"rsi_14":82.32,"sma_20":24302.5,"sma_60":22412.83,"sma_120":27633.08},{"date":"2026-10-08","open":28400,"high":29350,"low":28050,"close":28200,"volume":136136,"rsi_14":81.68,"sma_20":24555.0,"sma_60":22535.33,"sma_120":27617.67},{"date":"2026-10-12","open":27500,"high":28050,"low":25950,"close":26000,"volume":159060,"rsi_14":67.24,"sma_20":24745.0,"sma_60":22587.0,"sma_120":27586.42},{"date":"2026-10-13","open":25150,"high":26500,"low":24550,"close":26400,"volume":128763,"rsi_14":67.1,"sma_20":24915.0,"sma_60":22667.0,"sma_120":27553.92},{"date":"2026-10-14","open":26200,"high":28400,"low":25950,"close":27100,"volume":196950,"rsi_14":68.98,"sma_20":25100.0,"sma_60":22770.33,"sma_120":27521.42},{"date":"2026-10-15","open":25000,"high":25400,"low":22900,"close":23300,"volume":193386,"rsi_14":50.16,"sma_20":25122.5,"sma_60":22785.33,"sma_120":27433.08},{"date":"2026-10-16","open":24100,"high":24900,"low":23400,"close":24400,"volume":108589,"rsi_14":54.18,"sma_20":25260.0,"sma_60":22840.33,"sma_120":27355.17},{"date":"2026-10-19","open":23400,"high":25100,"low":23350,"close":25050,"volume":87812,"rsi_14":54.88,"sma_20":25405.0,"sma_60":22923.67,"sma_120":27281.42},{"date":"2026-10-20","open":24650,"high":24700,"low":23050,"close":23100,"volume":80472,"rsi_14":44.01,"sma_20":25460.0,"sma_60":22962.83,"sma_120":27193.5},{"date":"2026-10-21","open":23750,"high":24500,"low":23700,"close":24150,"volume":66208,"rsi_14":43.84,"sma_20":25545.0,"sma_60":23019.5,"sma_120":27103.5},{"date":"2026-10-22","open":24100,"high":24200,"low":22200,"close":22600,"volume":85869,"rsi_14":40.22,"sma_20":25552.5,"sma_60":23029.5,"sma_120":27001.0},{"date":"2026-10-23","open":21449,"high":21850,"low":20568,"close":21850,"volume":251513,"rsi_14":32.75,"sma_20":25482.5,"sma_60":23047.0,"sma_120":26884.33}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":21.17,"pbr":3.63,"ttm_eps":null,"close":27099.7871},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":14.96,"pbr":2.74,"ttm_eps":null,"close":20974.1582},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":12.28,"pbr":1.82,"ttm_eps":null,"close":15651.5908},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":18.39,"pbr":2.6,"ttm_eps":null,"close":22777.6797},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":26.96,"pbr":2.63,"ttm_eps":null,"close":22876.9277},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":35.43,"pbr":3.45,"ttm_eps":null,"close":30816.8613},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":38.11,"pbr":3.19,"ttm_eps":null,"close":30600.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":46.93,"pbr":2.86,"ttm_eps":null,"close":26100.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":34.36,"pbr":2.74,"ttm_eps":null,"close":25700.0}],"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":"켐트로닉스","phase":"above-fold","symbol_resolved":true}