{"status":"ok","report":{"price_analysis":{"current":13210.0,"change_1d":-4.4,"change_7d":-11.8,"change_30d":-10.4,"high_30d":18640.0,"low_30d":13130.0,"position_in_range":1.0,"support":13681.0,"resistance":18089.0},"summary":"상아프론테크(089980)은 Technology 섹터 KR 시장 종목입니다, 시가총액 2112.45억. 현재가 13,210원, 전일 대비 -4.4%, 30일 -10.4%. PER 21.2배 / ROE 2.4%. 기술적 시그널: RSI 28(과매도), MACD 데드크로스. 최근 5일 외국인 순매도 1024.00, 기관 순매수 3056.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 21.2배입니다. ROE 2.4%입니다. 시가총액 2112.45억. 매출 2148.60억, 영업이익 88.03억.","grade":"C","comment":"PER 21.19배, ROE 2.37%","per":21.19,"pbr":1.01,"roe":2.37,"eps":623.46,"revenue":214859695465.0,"operating_income":8802568333.0,"net_income":9851702732.0,"market_cap":211245059790,"profit_margin":4.59,"roa":1.23,"operating_margin":4.1,"gross_margin":19.83,"debt_ratio":0.9251097058174107,"total_assets":404237570680.0,"total_equity":209981576353.0,"total_debt":194255994327.0,"dividend_yield":0.71,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 28.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-389.73)가 시그널선(-112.80)을 하회합니다(데드크로스). SMA20 15267, SMA60 14714 — 혼조세입니다. 볼린저밴드 13269~17265 (현재 위치 -1%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 28","rsi_14":28.312412831241275,"macd":-389.7332363255864,"macd_signal":-112.80080108834485,"sma_20":15267.0,"sma_60":14714.333333333334,"bb_upper":17265.460407413666,"bb_lower":13268.539592586332,"atr_14":830.7142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1024.00, 기관 순매수 3056.00. 30일 누적: 외국인 -5.67만, 기관 -3.47만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-1024.0,"institutional_flow":3056.0,"data":[{"date":"2026-10-23","foreign_net":-1632.0,"institution_net":17.0,"retail_net":1615.0},{"date":"2026-10-22","foreign_net":-1716.0,"institution_net":369.0,"retail_net":1347.0},{"date":"2026-10-21","foreign_net":-5927.0,"institution_net":2635.0,"retail_net":3292.0},{"date":"2026-10-20","foreign_net":-2063.0,"institution_net":82.0,"retail_net":1981.0},{"date":"2026-10-19","foreign_net":10314.0,"institution_net":-47.0,"retail_net":-10267.0},{"date":"2026-10-16","foreign_net":4759.0,"institution_net":-4.0,"retail_net":-4755.0},{"date":"2026-10-15","foreign_net":-5051.0,"institution_net":208.0,"retail_net":4843.0},{"date":"2026-10-14","foreign_net":5524.0,"institution_net":111.0,"retail_net":-5635.0},{"date":"2026-10-13","foreign_net":9786.0,"institution_net":22.0,"retail_net":-9808.0},{"date":"2026-10-12","foreign_net":4986.0,"institution_net":-71.0,"retail_net":-4915.0},{"date":"2026-10-08","foreign_net":3164.0,"institution_net":-25.0,"retail_net":-3139.0},{"date":"2026-10-07","foreign_net":-1522.0,"institution_net":21.0,"retail_net":1501.0},{"date":"2026-10-06","foreign_net":4221.0,"institution_net":-128.0,"retail_net":-4093.0},{"date":"2026-10-02","foreign_net":5781.0,"institution_net":-98.0,"retail_net":-5683.0},{"date":"2026-10-01","foreign_net":451.0,"institution_net":-254.0,"retail_net":-197.0},{"date":"2026-09-30","foreign_net":2581.0,"institution_net":163.0,"retail_net":-2744.0},{"date":"2026-09-29","foreign_net":-7019.0,"institution_net":27.0,"retail_net":6992.0},{"date":"2026-09-28","foreign_net":4456.0,"institution_net":1.0,"retail_net":-4457.0},{"date":"2026-09-23","foreign_net":-6522.0,"institution_net":-70.0,"retail_net":6592.0},{"date":"2026-09-22","foreign_net":-1982.0,"institution_net":20.0,"retail_net":1962.0},{"date":"2026-09-21","foreign_net":-12191.0,"institution_net":-82.0,"retail_net":12273.0},{"date":"2026-09-18","foreign_net":-72133.0,"institution_net":-45784.0,"retail_net":117917.0},{"date":"2026-09-17","foreign_net":-125.0,"institution_net":1205.0,"retail_net":-1080.0},{"date":"2026-09-16","foreign_net":-2306.0,"institution_net":1844.0,"retail_net":462.0},{"date":"2026-09-15","foreign_net":-915.0,"institution_net":2921.0,"retail_net":-2006.0},{"date":"2026-09-14","foreign_net":-2761.0,"institution_net":28.0,"retail_net":2733.0},{"date":"2026-09-11","foreign_net":-2718.0,"institution_net":-1857.0,"retail_net":4575.0},{"date":"2026-09-10","foreign_net":1555.0,"institution_net":-41.0,"retail_net":-1514.0},{"date":"2026-09-09","foreign_net":12626.0,"institution_net":5054.0,"retail_net":-17680.0},{"date":"2026-09-08","foreign_net":-352.0,"institution_net":-990.0,"retail_net":1342.0}],"periods":{"d1":{"foreign_net":-1632.0,"institution_net":17.0,"retail_net":1615.0},"d3":{"foreign_net":-9275.0,"institution_net":3021.0,"retail_net":6254.0},"d7":{"foreign_net":-1316.0,"institution_net":3260.0,"retail_net":-1944.0},"d14":{"foreign_net":30624.0,"institution_net":3092.0,"retail_net":-33716.0},"d30":{"foreign_net":-56731.0,"institution_net":-34723.0,"retail_net":91454.0}}},"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 21.19x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":44,"summary":"매출 +15.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":15.1,"unit":"%","percentile":67,"direction":"higher_better"},{"name":"영업이익 성장률","value":-39.7,"unit":"%","percentile":22,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.4%","metrics":[{"name":"ROE","value":2.37,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":4.1,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":4.59,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.23,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":30,"summary":"RSI 28","metrics":[{"name":"RSI (14)","value":28.3,"unit":"","percentile":28,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-10.4,"unit":"%","percentile":33,"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":47,"summary":"유동비율 1.0x, 순차입금비율 0.8x","metrics":[{"name":"유동비율","value":1.02,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.81,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":3.4,"unit":"x","percentile":55,"direction":"higher_better","rating":"fair","note":"≥ 4"},{"name":"FCF 커버리지","value":0.01,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 21.19x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +15.1%"},"profitability":{"grade":"C","reason":"ROE 2.4%"},"momentum":{"grade":"D","reason":"RSI 28"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.23,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.37,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.18,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.93,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":19.83,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":4.1,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":4.59,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 28 (30 이하 과매도 구간)","전분기 대비 매출 15% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 28 (30 이하 과매도 구간)","전분기 대비 매출 15% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":21.19,"current_pbr":1.01,"per_5y_high":63.69,"per_5y_low":20.44,"per_5y_avg":41.49,"per_percentile":11.1,"pbr_5y_high":4.93,"pbr_5y_low":2.43,"pbr_5y_avg":3.22,"pbr_percentile":0.0,"per_5y_median":44.21,"pbr_5y_median":3.05,"history":[{"quarter":"2024-Q2","per":57.84,"pbr":4.93},{"quarter":"2024-Q3","per":63.69,"pbr":3.97},{"quarter":"2024-Q4","per":46.89,"pbr":3.05},{"quarter":"2025-Q1","per":44.21,"pbr":2.43},{"quarter":"2025-Q2","per":30.05,"pbr":3.18},{"quarter":"2025-Q3","per":20.44,"pbr":2.69},{"quarter":"2025-Q4","per":36.74,"pbr":2.59},{"quarter":"2026-Q1","per":47.89,"pbr":3.59},{"quarter":"2026-Q2","per":25.68,"pbr":2.59},{"quarter":"현재","per":21.19,"pbr":1.01}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":27693.3457,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":22027.6875,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":18070.9629,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":14200.0244,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":18367.209,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":15730.625,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":15520.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":21550.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":16010.0,"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":57.84,"eps":478.83,"close":27693.35,"source":"reported"},{"date":"2024-07","per":43.86,"eps":478.83,"close":21002.01,"source":"reported"},{"date":"2024-08","per":46.82,"eps":478.83,"close":22418.42,"source":"reported"},{"date":"2024-09","per":63.69,"eps":345.84,"close":22027.69,"source":"reported"},{"date":"2024-10","per":58.19,"eps":345.84,"close":20122.86,"source":"reported"},{"date":"2024-11","per":56.32,"eps":345.84,"close":19478.14,"source":"reported"},{"date":"2024-12","per":46.89,"eps":385.43,"close":18070.96,"source":"reported"},{"date":"2025-01","per":42.53,"eps":385.43,"close":16392.24,"source":"reported"},{"date":"2025-02","per":40.35,"eps":385.43,"close":15552.88,"source":"reported"},{"date":"2025-03","per":44.21,"eps":321.18,"close":14200.02,"source":"reported"},{"date":"2025-04","per":48.09,"eps":321.18,"close":15444.25,"source":"reported"},{"date":"2025-05","per":49.1,"eps":321.18,"close":15770.12,"source":"reported"},{"date":"2025-06","per":30.05,"eps":611.22,"close":18367.21,"source":"reported"},{"date":"2025-07","per":28.24,"eps":611.22,"close":17261.23,"source":"reported"},{"date":"2025-08","per":29.24,"eps":611.22,"close":17873.47,"source":"reported"},{"date":"2025-09","per":20.44,"eps":769.54,"close":15730.62,"source":"reported"},{"date":"2025-10","per":23.8,"eps":769.54,"close":18317.83,"source":"reported"},{"date":"2025-11","per":21.92,"eps":769.54,"close":16866.23,"source":"reported"},{"date":"2025-12","per":36.74,"eps":422.48,"close":15520.0,"source":"reported"},{"date":"2026-01","per":41.54,"eps":422.48,"close":17550.0,"source":"reported"},{"date":"2026-02","per":52.78,"eps":422.48,"close":22300.0,"source":"reported"},{"date":"2026-03","per":47.89,"eps":450.0,"close":21550.0,"source":"reported"},{"date":"2026-04","per":61.0,"eps":450.0,"close":27450.0,"source":"reported"},{"date":"2026-05","per":45.44,"eps":450.0,"close":20450.0,"source":"reported"},{"date":"2026-06","per":25.68,"eps":623.46,"close":16010.0,"source":"reported"},{"date":"2026-07","per":20.66,"eps":623.46,"close":12880.0,"source":"reported"},{"date":"2026-08","per":24.32,"eps":623.46,"close":15160.0,"source":"reported"},{"date":"2026-09","per":25.71,"eps":623.46,"close":16030.0,"source":"reported"},{"date":"2026-10","per":21.3,"eps":623.46,"close":13280.0,"source":"reported"}],"trailing_per_history_meta":{"avg":39.82,"std":13.35,"upper_1sd":53.17,"lower_1sd":26.46,"current":21.3,"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":0.71,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"B","percentile":73,"summary":"배당성향 15%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":15.0,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":6.6,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.81,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.71,"summary":"배당수익률 0.71%","metrics":[{"name":"배당수익률","value":0.71,"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":"21.2배"},{"label":"PBR","value":"1.0배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"2.4%"}],"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":"2026-10-24T00:20:54.400657+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"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":0.02365731956240278,"dividend_yield":null,"eps":318.0,"revenue":55832322734.0,"operating_income":3579752208.0,"net_income":4967601254.0,"market_cap":null,"profit_margin":0.08897357320538088,"operating_margin":0.06411612543964702,"roa":0.012288816315721483,"gross_margin":0.19833347338524146,"total_equity":209981576353.0,"total_assets":404237570680.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":66.82,"pbr":2.16,"roe":0.0035236665654514955,"dividend_yield":0.71,"eps":44.93,"revenue":48494081588.0,"operating_income":1165237860.0,"net_income":718420965.0,"market_cap":450900000000.0,"profit_margin":0.014814611215933932,"operating_margin":0.024028455057665047,"roa":0.0018304938785612228,"gross_margin":0.17599496787071722,"total_equity":203884491241.0,"total_assets":392473841849.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.015098377945840315,"dividend_yield":null,"eps":191.99,"revenue":60604128970.0,"operating_income":1931317459.0,"net_income":3069800394.0,"market_cap":null,"profit_margin":0.050653320923391205,"operating_margin":0.031867753762388575,"roa":0.008076953298917099,"gross_margin":0.15835530189289015,"total_equity":203319880123.0,"total_assets":380069102840.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.005514586637970737,"dividend_yield":null,"eps":68.54,"revenue":49929162173.0,"operating_income":2126260806.0,"net_income":1095880119.0,"market_cap":null,"profit_margin":0.021948698341920404,"operating_margin":0.042585549475729234,"roa":0.002963038561057124,"gross_margin":0.17973170316590564,"total_equity":198723891915.0,"total_assets":369850103675.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.01177592484523886,"dividend_yield":null,"eps":144.54,"revenue":44755526401.0,"operating_income":1572757221.0,"net_income":2311121588.0,"market_cap":null,"profit_margin":0.05163879801776527,"operating_margin":0.03514107301316109,"roa":0.006353862806081275,"gross_margin":0.18556781461103386,"total_equity":196258180854.0,"total_assets":363734889867.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0014033400150253853,"dividend_yield":null,"eps":17.41,"revenue":40699174333.0,"operating_income":1082077756.0,"net_income":278344981.0,"market_cap":null,"profit_margin":0.006839081764229067,"operating_margin":0.026587216417376356,"roa":0.0007311193366201655,"gross_margin":0.19308841068129687,"total_equity":198344647783.0,"total_assets":380710736344.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.04287389531483724,"dividend_yield":null,"eps":539.05,"revenue":40569348242.0,"operating_income":380594533.0,"net_income":8618909125.0,"market_cap":null,"profit_margin":0.21244879443434467,"operating_margin":0.009381332200106287,"roa":0.023793449585927863,"gross_margin":0.1710077575221599,"total_equity":201029299104.0,"total_assets":362238736921.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.007614194091857578,"dividend_yield":null,"eps":-89.78,"revenue":42446678159.0,"operating_income":1328562466.0,"net_income":-1435554926.0,"market_cap":null,"profit_margin":-0.033820194848289166,"operating_margin":0.03129956273664972,"roa":-0.004045548710855555,"gross_margin":0.18697311627711535,"total_equity":188536686704.0,"total_assets":354848014102.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.012186796484585418,"dividend_yield":null,"eps":-145.5,"revenue":44952470122.0,"operating_income":2116549938.0,"net_income":-2326447353.0,"market_cap":null,"profit_margin":-0.051753493115863795,"operating_margin":0.04708417429021655,"roa":-0.006380153600121115,"gross_margin":0.20869217236649187,"total_equity":190899007458.0,"total_assets":364638141777.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.006804823051988889,"dividend_yield":null,"eps":81.66,"revenue":43783161235.0,"operating_income":2023914994.0,"net_income":1305734582.0,"market_cap":null,"profit_margin":0.0298227570867177,"operating_margin":0.046225876270946244,"roa":0.0035384475509993053,"gross_margin":0.19029196325686462,"total_equity":191883693672.0,"total_assets":369013405789.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.041371671171074945,"dividend_yield":null,"eps":499.46,"revenue":41729999282.0,"operating_income":906372951.0,"net_income":7985811742.0,"market_cap":null,"profit_margin":0.19136860482632778,"operating_margin":0.02171993689419877,"roa":0.02288510940709901,"gross_margin":0.20623084292053068,"total_equity":193026085627.0,"total_assets":348952307806.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.003716098853238136,"dividend_yield":null,"eps":43.21,"revenue":45955159158.0,"operating_income":2177664291.0,"net_income":690883806.0,"market_cap":null,"profit_margin":0.015033868202363283,"operating_margin":0.0473867206838061,"roa":0.0019272200707510893,"gross_margin":0.1937294615037834,"total_equity":185916422917.0,"total_assets":358487241019.0}],"current_price":13210.0,"change_pct":-4.41,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":10250.0},{"date":"2016-10-25","close":10100.0},{"date":"2016-10-26","close":10200.0},{"date":"2016-10-27","close":10400.0},{"date":"2016-10-28","close":10200.0},{"date":"2016-10-31","close":9780.0},{"date":"2016-11-01","close":9810.0},{"date":"2016-11-02","close":9300.0},{"date":"2016-11-03","close":9400.0},{"date":"2016-11-04","close":9450.0},{"date":"2016-11-07","close":10000.0},{"date":"2016-11-08","close":9980.0},{"date":"2016-11-09","close":9300.0},{"date":"2016-11-10","close":9260.0},{"date":"2016-11-11","close":9000.0},{"date":"2016-11-14","close":9240.0},{"date":"2016-11-15","close":9210.0},{"date":"2016-11-16","close":9300.0},{"date":"2016-11-17","close":9430.0},{"date":"2016-11-18","close":9370.0},{"date":"2016-11-21","close":9200.0},{"date":"2016-11-22","close":9060.0},{"date":"2016-11-23","close":8730.0},{"date":"2016-11-24","close":8230.0},{"date":"2016-11-25","close":8250.0},{"date":"2016-11-28","close":8110.0},{"date":"2016-11-29","close":8150.0},{"date":"2016-11-30","close":8100.0},{"date":"2016-12-01","close":8090.0},{"date":"2016-12-02","close":7890.0},{"date":"2016-12-05","close":7460.0},{"date":"2016-12-06","close":7830.0},{"date":"2016-12-07","close":7800.0},{"date":"2016-12-08","close":7800.0},{"date":"2016-12-09","close":8130.0},{"date":"2016-12-12","close":8230.0},{"date":"2016-12-13","close":8320.0},{"date":"2016-12-14","close":8270.0},{"date":"2016-12-15","close":8520.0},{"date":"2016-12-16","close":8520.0},{"date":"2016-12-19","close":8380.0},{"date":"2016-12-20","close":8360.0},{"date":"2016-12-21","close":8430.0},{"date":"2016-12-22","close":8320.0},{"date":"2016-12-23","close":8360.0},{"date":"2016-12-26","close":8330.0},{"date":"2016-12-27","close":8360.0},{"date":"2016-12-28","close":8850.0},{"date":"2016-12-29","close":9030.0},{"date":"2017-01-02","close":8930.0},{"date":"2017-01-03","close":8940.0},{"date":"2017-01-04","close":8940.0},{"date":"2017-01-05","close":8910.0},{"date":"2017-01-06","close":8930.0},{"date":"2017-01-09","close":8770.0},{"date":"2017-01-10","close":8800.0},{"date":"2017-01-11","close":8800.0},{"date":"2017-01-12","close":8800.0},{"date":"2017-01-13","close":8850.0},{"date":"2017-01-16","close":8750.0},{"date":"2017-01-17","close":8900.0},{"date":"2017-01-18","close":8910.0},{"date":"2017-01-19","close":8850.0},{"date":"2017-01-20","close":8770.0},{"date":"2017-01-23","close":8500.0},{"date":"2017-01-24","close":8460.0},{"date":"2017-01-25","close":8500.0},{"date":"2017-01-26","close":8560.0},{"date":"2017-01-31","close":8540.0},{"date":"2017-02-01","close":8830.0},{"date":"2017-02-02","close":8800.0},{"date":"2017-02-03","close":8810.0},{"date":"2017-02-06","close":8820.0},{"date":"2017-02-07","close":8810.0},{"date":"2017-02-08","close":8810.0},{"date":"2017-02-09","close":8800.0},{"date":"2017-02-10","close":8980.0},{"date":"2017-02-13","close":9120.0},{"date":"2017-02-14","close":9100.0},{"date":"2017-02-15","close":9070.0},{"date":"2017-02-16","close":9180.0},{"date":"2017-02-17","close":9250.0},{"date":"2017-02-20","close":9400.0},{"date":"2017-02-21","close":9430.0},{"date":"2017-02-22","close":9140.0},{"date":"2017-02-23","close":9030.0},{"date":"2017-02-24","close":9050.0},{"date":"2017-02-27","close":9040.0},{"date":"2017-02-28","close":8990.0},{"date":"2017-03-02","close":8870.0},{"date":"2017-03-03","close":8720.0},{"date":"2017-03-06","close":8710.0},{"date":"2017-03-07","close":8610.0},{"date":"2017-03-08","close":8560.0},{"date":"2017-03-09","close":8560.0},{"date":"2017-03-10","close":8690.0},{"date":"2017-03-13","close":8800.0},{"date":"2017-03-14","close":8740.0},{"date":"2017-03-15","close":8720.0},{"date":"2017-03-16","close":8770.0},{"date":"2017-03-17","close":8930.0},{"date":"2017-03-20","close":9050.0},{"date":"2017-03-21","close":8950.0},{"date":"2017-03-22","close":8940.0},{"date":"2017-03-23","close":9030.0},{"date":"2017-03-24","close":9090.0},{"date":"2017-03-27","close":9090.0},{"date":"2017-03-28","close":9160.0},{"date":"2017-03-29","close":9240.0},{"date":"2017-03-30","close":9400.0},{"date":"2017-03-31","close":9480.0},{"date":"2017-04-03","close":9470.0},{"date":"2017-04-04","close":9650.0},{"date":"2017-04-05","close":9860.0},{"date":"2017-04-06","close":9850.0},{"date":"2017-04-07","close":10000.0},{"date":"2017-04-10","close":10100.0},{"date":"2017-04-11","close":10200.0},{"date":"2017-04-12","close":10450.0},{"date":"2017-04-13","close":10550.0},{"date":"2017-04-14","close":10500.0},{"date":"2017-04-17","close":10600.0},{"date":"2017-04-18","close":10550.0},{"date":"2017-04-19","close":11000.0},{"date":"2017-04-20","close":13000.0},{"date":"2017-04-21","close":12350.0},{"date":"2017-04-24","close":12850.0},{"date":"2017-04-25","close":13000.0},{"date":"2017-04-26","close":12950.0},{"date":"2017-04-27","close":12400.0},{"date":"2017-04-28","close":12050.0},{"date":"2017-05-02","close":12200.0},{"date":"2017-05-04","close":12150.0},{"date":"2017-05-08","close":12100.0},{"date":"2017-05-10","close":12200.0},{"date":"2017-05-11","close":11900.0},{"date":"2017-05-12","close":11900.0},{"date":"2017-05-15","close":12100.0},{"date":"2017-05-16","close":12150.0},{"date":"2017-05-17","close":11800.0},{"date":"2017-05-18","close":12000.0},{"date":"2017-05-19","close":11950.0},{"date":"2017-05-22","close":11800.0},{"date":"2017-05-23","close":11650.0},{"date":"2017-05-24","close":12150.0},{"date":"2017-05-25","close":12000.0},{"date":"2017-05-26","close":12850.0},{"date":"2017-05-29","close":13050.0},{"date":"2017-05-30","close":13050.0},{"date":"2017-05-31","close":13000.0},{"date":"2017-06-01","close":12700.0},{"date":"2017-06-02","close":13100.0},{"date":"2017-06-05","close":13150.0},{"date":"2017-06-07","close":13200.0},{"date":"2017-06-08","close":12950.0},{"date":"2017-06-09","close":13450.0},{"date":"2017-06-12","close":12900.0},{"date":"2017-06-13","close":12850.0},{"date":"2017-06-14","close":13000.0},{"date":"2017-06-15","close":13900.0},{"date":"2017-06-16","close":14250.0},{"date":"2017-06-19","close":14450.0},{"date":"2017-06-20","close":14600.0},{"date":"2017-06-21","close":15000.0},{"date":"2017-06-22","close":14200.0},{"date":"2017-06-23","close":14150.0},{"date":"2017-06-26","close":14200.0},{"date":"2017-06-27","close":13950.0},{"date":"2017-06-28","close":14200.0},{"date":"2017-06-29","close":14000.0},{"date":"2017-06-30","close":14850.0},{"date":"2017-07-03","close":14300.0},{"date":"2017-07-04","close":13900.0},{"date":"2017-07-05","close":14550.0},{"date":"2017-07-06","close":14750.0},{"date":"2017-07-07","close":14700.0},{"date":"2017-07-10","close":16500.0},{"date":"2017-07-11","close":16600.0},{"date":"2017-07-12","close":17100.0},{"date":"2017-07-13","close":17000.0},{"date":"2017-07-14","close":17600.0},{"date":"2017-07-17","close":18900.0},{"date":"2017-07-18","close":18100.0},{"date":"2017-07-19","close":17750.0},{"date":"2017-07-20","close":17100.0},{"date":"2017-07-21","close":17250.0},{"date":"2017-07-24","close":18400.0},{"date":"2017-07-25","close":18400.0},{"date":"2017-07-26","close":17300.0},{"date":"2017-07-27","close":16850.0},{"date":"2017-07-28","close":16100.0},{"date":"2017-07-31","close":16300.0},{"date":"2017-08-01","close":15800.0},{"date":"2017-08-02","close":16550.0},{"date":"2017-08-03","close":15950.0},{"date":"2017-08-04","close":15900.0},{"date":"2017-08-07","close":15200.0},{"date":"2017-08-08","close":15600.0},{"date":"2017-08-09","close":14700.0},{"date":"2017-08-10","close":15000.0},{"date":"2017-08-11","close":15300.0},{"date":"2017-08-14","close":15700.0},{"date":"2017-08-16","close":16050.0},{"date":"2017-08-17","close":16200.0},{"date":"2017-08-18","close":17100.0},{"date":"2017-08-21","close":17300.0},{"date":"2017-08-22","close":17300.0},{"date":"2017-08-23","close":17700.0},{"date":"2017-08-24","close":17900.0},{"date":"2017-08-25","close":17200.0},{"date":"2017-08-28","close":16900.0},{"date":"2017-08-29","close":17250.0},{"date":"2017-08-30","close":17300.0},{"date":"2017-08-31","close":17250.0},{"date":"2017-09-01","close":17550.0},{"date":"2017-09-04","close":17050.0},{"date":"2017-09-05","close":16350.0},{"date":"2017-09-06","close":16800.0},{"date":"2017-09-07","close":16700.0},{"date":"2017-09-08","close":16800.0},{"date":"2017-09-11","close":18150.0},{"date":"2017-09-12","close":17900.0},{"date":"2017-09-13","close":18300.0},{"date":"2017-09-14","close":18450.0},{"date":"2017-09-15","close":17850.0},{"date":"2017-09-18","close":17800.0},{"date":"2017-09-19","close":17500.0},{"date":"2017-09-20","close":16400.0},{"date":"2017-09-21","close":15900.0},{"date":"2017-09-22","close":15200.0},{"date":"2017-09-25","close":15300.0},{"date":"2017-09-26","close":15100.0},{"date":"2017-09-27","close":15500.0},{"date":"2017-09-28","close":14750.0},{"date":"2017-09-29","close":14650.0},{"date":"2017-10-10","close":14800.0},{"date":"2017-10-11","close":14800.0},{"date":"2017-10-12","close":15350.0},{"date":"2017-10-13","close":14250.0},{"date":"2017-10-16","close":13400.0},{"date":"2017-10-17","close":13000.0},{"date":"2017-10-18","close":12800.0},{"date":"2017-10-19","close":13300.0},{"date":"2017-10-20","close":13150.0},{"date":"2017-10-23","close":13600.0},{"date":"2017-10-24","close":13400.0},{"date":"2017-10-25","close":13650.0},{"date":"2017-10-26","close":13200.0},{"date":"2017-10-27","close":12800.0},{"date":"2017-10-30","close":12950.0},{"date":"2017-10-31","close":13850.0},{"date":"2017-11-01","close":13700.0},{"date":"2017-11-02","close":13950.0},{"date":"2017-11-03","close":13250.0},{"date":"2017-11-06","close":13150.0},{"date":"2017-11-07","close":13250.0},{"date":"2017-11-08","close":13750.0},{"date":"2017-11-09","close":14000.0},{"date":"2017-11-10","close":14050.0},{"date":"2017-11-13","close":13500.0},{"date":"2017-11-14","close":13850.0},{"date":"2017-11-15","close":13550.0},{"date":"2017-11-16","close":14450.0},{"date":"2017-11-17","close":14300.0},{"date":"2017-11-20","close":14250.0},{"date":"2017-11-21","close":14450.0},{"date":"2017-11-22","close":14900.0},{"date":"2017-11-23","close":14800.0},{"date":"2017-11-24","close":15100.0},{"date":"2017-11-27","close":14800.0},{"date":"2017-11-28","close":14300.0},{"date":"2017-11-29","close":14250.0},{"date":"2017-11-30","close":13700.0},{"date":"2017-12-01","close":13800.0},{"date":"2017-12-04","close":13900.0},{"date":"2017-12-05","close":13650.0},{"date":"2017-12-06","close":13600.0},{"date":"2017-12-07","close":13450.0},{"date":"2017-12-08","close":13400.0},{"date":"2017-12-11","close":13700.0},{"date":"2017-12-12","close":13450.0},{"date":"2017-12-13","close":13500.0},{"date":"2017-12-14","close":13650.0},{"date":"2017-12-15","close":13850.0},{"date":"2017-12-18","close":13550.0},{"date":"2017-12-19","close":13300.0},{"date":"2017-12-20","close":13300.0},{"date":"2017-12-21","close":12750.0},{"date":"2017-12-22","close":13100.0},{"date":"2017-12-26","close":13250.0},{"date":"2017-12-27","close":14300.0},{"date":"2017-12-28","close":14300.0},{"date":"2018-01-02","close":13608.1797},{"date":"2018-01-03","close":13281.9561},{"date":"2018-01-04","close":13142.1455},{"date":"2018-01-05","close":13421.7646},{"date":"2018-01-08","close":13235.3525},{"date":"2018-01-09","close":13002.335},{"date":"2018-01-10","close":12955.7314},{"date":"2018-01-11","close":13328.5566},{"date":"2018-01-12","close":13188.749},{"date":"2018-01-15","close":12769.3184},{"date":"2018-01-16","close":13654.7822},{"date":"2018-01-17","close":14307.2295},{"date":"2018-01-18","close":14214.0225},{"date":"2018-01-19","close":13841.1953},{"date":"2018-01-22","close":13794.5918},{"date":"2018-01-23","close":15845.1387},{"date":"2018-01-24","close":16078.1572},{"date":"2018-01-25","close":16497.5859},{"date":"2018-01-26","close":17336.4492},{"date":"2018-01-29","close":17336.4492},{"date":"2018-01-30","close":17336.4492},{"date":"2018-01-31","close":17196.6406},{"date":"2018-02-01","close":17243.2402},{"date":"2018-02-02","close":17243.2402},{"date":"2018-02-05","close":15845.1387},{"date":"2018-02-06","close":16124.7588},{"date":"2018-02-07","close":14586.8486},{"date":"2018-02-08","close":15099.4863},{"date":"2018-02-09","close":14726.6592},{"date":"2018-02-12","close":14866.4688},{"date":"2018-02-13","close":13934.4023},{"date":"2018-02-14","close":14400.4375},{"date":"2018-02-19","close":14866.4688},{"date":"2018-02-20","close":14726.6592},{"date":"2018-02-21","close":14680.0547},{"date":"2018-02-22","close":14214.0225},{"date":"2018-02-23","close":14447.041},{"date":"2018-02-26","close":14353.833},{"date":"2018-02-27","close":14307.2295},{"date":"2018-02-28","close":13654.7822},{"date":"2018-03-02","close":13701.3857},{"date":"2018-03-05","close":13514.9727},{"date":"2018-03-06","close":14540.2471},{"date":"2018-03-07","close":14493.6445},{"date":"2018-03-08","close":14726.6592},{"date":"2018-03-09","close":15192.6924},{"date":"2018-03-12","close":15332.5029},{"date":"2018-03-13","close":15192.6924},{"date":"2018-03-14","close":15845.1387},{"date":"2018-03-15","close":16031.5518},{"date":"2018-03-16","close":16124.7588},{"date":"2018-03-19","close":15751.9336},{"date":"2018-03-20","close":15612.123},{"date":"2018-03-21","close":15379.1064},{"date":"2018-03-22","close":15565.5215},{"date":"2018-03-23","close":14959.6758},{"date":"2018-03-26","close":15285.9004},{"date":"2018-03-27","close":15565.5215},{"date":"2018-03-28","close":15472.3125},{"date":"2018-03-29","close":15938.3447},{"date":"2018-03-30","close":16497.5859},{"date":"2018-04-02","close":15984.9492},{"date":"2018-04-03","close":15845.1387},{"date":"2018-04-04","close":15146.0898},{"date":"2018-04-05","close":15006.2793},{"date":"2018-04-06","close":15006.2793},{"date":"2018-04-09","close":14493.6445},{"date":"2018-04-10","close":14726.6592},{"date":"2018-04-11","close":14540.2471},{"date":"2018-04-12","close":15285.9004},{"date":"2018-04-13","close":15658.7256},{"date":"2018-04-16","close":15984.9492},{"date":"2018-04-17","close":15751.9336},{"date":"2018-04-18","close":15938.3447},{"date":"2018-04-19","close":15845.1387},{"date":"2018-04-20","close":15891.7432},{"date":"2018-04-23","close":15845.1387},{"date":"2018-04-24","close":15425.7109},{"date":"2018-04-25","close":14959.6758},{"date":"2018-04-26","close":15192.6924},{"date":"2018-04-27","close":15052.8838},{"date":"2018-04-30","close":14819.8662},{"date":"2018-05-02","close":14633.4521},{"date":"2018-05-03","close":14400.4375},{"date":"2018-05-04","close":14400.4375},{"date":"2018-05-08","close":14167.4189},{"date":"2018-05-09","close":14633.4521},{"date":"2018-05-10","close":14540.2471},{"date":"2018-05-11","close":14540.2471},{"date":"2018-05-14","close":13981.0049},{"date":"2018-05-15","close":13468.3682},{"date":"2018-05-16","close":13002.335},{"date":"2018-05-17","close":12955.7314},{"date":"2018-05-18","close":13514.9727},{"date":"2018-05-21","close":13561.5752},{"date":"2018-05-23","close":13654.7822},{"date":"2018-05-24","close":13328.5566},{"date":"2018-05-25","close":13421.7646},{"date":"2018-05-28","close":13841.1953},{"date":"2018-05-29","close":13561.5752},{"date":"2018-05-30","close":13142.1455},{"date":"2018-05-31","close":13235.3525},{"date":"2018-06-01","close":13794.5918},{"date":"2018-06-04","close":14214.0225},{"date":"2018-06-05","close":13887.7988},{"date":"2018-06-07","close":14447.041},{"date":"2018-06-08","close":14120.8154},{"date":"2018-06-11","close":14074.2129},{"date":"2018-06-12","close":14074.2129},{"date":"2018-06-14","close":14120.8154},{"date":"2018-06-15","close":14260.627},{"date":"2018-06-18","close":13142.1455},{"date":"2018-06-19","close":12396.4932},{"date":"2018-06-20","close":12629.5088},{"date":"2018-06-21","close":12955.7314},{"date":"2018-06-22","close":13142.1455},{"date":"2018-06-25","close":13421.7646},{"date":"2018-06-26","close":13608.1797},{"date":"2018-06-27","close":14353.833},{"date":"2018-06-28","close":14307.2295},{"date":"2018-06-29","close":14260.627},{"date":"2018-07-02","close":13981.0049},{"date":"2018-07-03","close":14400.4375},{"date":"2018-07-04","close":14120.8154},{"date":"2018-07-05","close":13794.5918},{"date":"2018-07-06","close":14167.4189},{"date":"2018-07-09","close":14400.4375},{"date":"2018-07-10","close":14400.4375},{"date":"2018-07-11","close":14493.6445},{"date":"2018-07-12","close":14959.6758},{"date":"2018-07-13","close":14633.4521},{"date":"2018-07-16","close":14866.4688},{"date":"2018-07-17","close":15052.8838},{"date":"2018-07-18","close":14913.0732},{"date":"2018-07-19","close":15146.0898},{"date":"2018-07-20","close":14540.2471},{"date":"2018-07-23","close":14400.4375},{"date":"2018-07-24","close":14353.833},{"date":"2018-07-25","close":14120.8154},{"date":"2018-07-26","close":14167.4189},{"date":"2018-07-27","close":14400.4375},{"date":"2018-07-30","close":14120.8154},{"date":"2018-07-31","close":13841.1953},{"date":"2018-08-01","close":14027.6094},{"date":"2018-08-02","close":15006.2793},{"date":"2018-08-03","close":15146.0898},{"date":"2018-08-06","close":14959.6758},{"date":"2018-08-07","close":14866.4688},{"date":"2018-08-08","close":14586.8486},{"date":"2018-08-09","close":14773.2627},{"date":"2018-08-10","close":14167.4189},{"date":"2018-08-13","close":13701.3857},{"date":"2018-08-14","close":13654.7822},{"date":"2018-08-16","close":14074.2129},{"date":"2018-08-17","close":13887.7988},{"date":"2018-08-20","close":13654.7822},{"date":"2018-08-21","close":14167.4189},{"date":"2018-08-22","close":14167.4189},{"date":"2018-08-23","close":14586.8486},{"date":"2018-08-24","close":14586.8486},{"date":"2018-08-27","close":15006.2793},{"date":"2018-08-28","close":15332.5029},{"date":"2018-08-29","close":15285.9004},{"date":"2018-08-30","close":15658.7256},{"date":"2018-08-31","close":15612.123},{"date":"2018-09-03","close":15379.1064},{"date":"2018-09-04","close":15658.7256},{"date":"2018-09-05","close":15332.5029},{"date":"2018-09-06","close":15239.2969},{"date":"2018-09-07","close":15192.6924},{"date":"2018-09-10","close":15565.5215},{"date":"2018-09-11","close":15565.5215},{"date":"2018-09-12","close":15332.5029},{"date":"2018-09-13","close":15239.2969},{"date":"2018-09-14","close":15472.3125},{"date":"2018-09-17","close":15472.3125},{"date":"2018-09-18","close":16078.1572},{"date":"2018-09-19","close":15984.9492},{"date":"2018-09-20","close":15239.2969},{"date":"2018-09-21","close":15332.5029},{"date":"2018-09-27","close":15658.7256},{"date":"2018-09-28","close":15332.5029},{"date":"2018-10-01","close":15192.6924},{"date":"2018-10-02","close":14913.0732},{"date":"2018-10-04","close":14866.4688},{"date":"2018-10-05","close":14120.8154},{"date":"2018-10-08","close":13887.7988},{"date":"2018-10-10","close":13654.7822},{"date":"2018-10-11","close":12582.9053},{"date":"2018-10-12","close":13235.3525},{"date":"2018-10-15","close":13328.5566},{"date":"2018-10-16","close":13281.9561},{"date":"2018-10-17","close":13561.5752},{"date":"2018-10-18","close":13235.3525},{"date":"2018-10-19","close":13048.9385},{"date":"2018-10-22","close":13421.7646},{"date":"2018-10-23","close":12629.5088},{"date":"2018-10-24","close":12163.4746},{"date":"2018-10-25","close":12349.8887},{"date":"2018-10-26","close":11511.0293},{"date":"2018-10-29","close":9926.5146},{"date":"2018-10-30","close":10439.1514},{"date":"2018-10-31","close":10858.5811},{"date":"2018-11-01","close":11371.2188},{"date":"2018-11-02","close":11977.0625},{"date":"2018-11-05","close":12070.2686},{"date":"2018-11-06","close":12070.2686},{"date":"2018-11-07","close":11091.5986},{"date":"2018-11-08","close":11511.0293},{"date":"2018-11-09","close":11371.2188},{"date":"2018-11-12","close":10951.7871},{"date":"2018-11-13","close":11044.9941},{"date":"2018-11-14","close":11044.9941},{"date":"2018-11-15","close":10858.5811},{"date":"2018-11-16","close":10905.1836},{"date":"2018-11-19","close":11184.8057},{"date":"2018-11-20","close":10765.376},{"date":"2018-11-21","close":10905.1836},{"date":"2018-11-22","close":10578.9609},{"date":"2018-11-23","close":10299.3408},{"date":"2018-11-26","close":10811.9785},{"date":"2018-11-27","close":11044.9941},{"date":"2018-11-28","close":11044.9941},{"date":"2018-11-29","close":10811.9785},{"date":"2018-11-30","close":10578.9609},{"date":"2018-12-03","close":10905.1836},{"date":"2018-12-04","close":10905.1836},{"date":"2018-12-05","close":10625.5645},{"date":"2018-12-06","close":10206.1357},{"date":"2018-12-07","close":10299.3408},{"date":"2018-12-10","close":10112.9268},{"date":"2018-12-11","close":10206.1357},{"date":"2018-12-12","close":11278.0107},{"date":"2018-12-13","close":11231.4092},{"date":"2018-12-14","close":10765.376},{"date":"2018-12-17","close":10811.9785},{"date":"2018-12-18","close":10951.7871},{"date":"2018-12-19","close":12070.2686},{"date":"2018-12-20","close":12210.0781},{"date":"2018-12-21","close":12582.9053},{"date":"2018-12-24","close":12210.0781},{"date":"2018-12-26","close":12023.666},{"date":"2018-12-27","close":12363.4229},{"date":"2018-12-28","close":12457.8027},{"date":"2019-01-02","close":13024.0645},{"date":"2019-01-03","close":12646.5557},{"date":"2019-01-04","close":13495.9512},{"date":"2019-01-07","close":14203.7803},{"date":"2019-01-08","close":13967.8379},{"date":"2019-01-09","close":13779.083},{"date":"2019-01-10","close":14864.4209},{"date":"2019-01-11","close":14722.8564},{"date":"2019-01-14","close":14864.4209},{"date":"2019-01-15","close":14958.7988},{"date":"2019-01-16","close":15053.1758},{"date":"2019-01-17","close":15194.7422},{"date":"2019-01-18","close":15855.3809},{"date":"2019-01-21","close":18309.1914},{"date":"2019-01-22","close":16893.5332},{"date":"2019-01-23","close":17271.043},{"date":"2019-01-24","close":17318.2305},{"date":"2019-01-25","close":17742.9297},{"date":"2019-01-28","close":17648.5527},{"date":"2019-01-29","close":17176.6641},{"date":"2019-01-30","close":16610.4023},{"date":"2019-01-31","close":16516.0234},{"date":"2019-02-01","close":17176.6641},{"date":"2019-02-07","close":16987.9102},{"date":"2019-02-08","close":17035.0957},{"date":"2019-02-11","close":17035.0957},{"date":"2019-02-12","close":16610.4023},{"date":"2019-02-13","close":16516.0234},{"date":"2019-02-14","close":16751.9688},{"date":"2019-02-15","close":15949.7607},{"date":"2019-02-18","close":16185.7041},{"date":"2019-02-19","close":16516.0234},{"date":"2019-02-20","close":16232.8906},{"date":"2019-02-21","close":16138.5146},{"date":"2019-02-22","close":15808.1934},{"date":"2019-02-25","close":15902.5713},{"date":"2019-02-26","close":15525.0625},{"date":"2019-02-27","close":15855.3809},{"date":"2019-02-28","close":15383.4951},{"date":"2019-03-04","close":15949.7607},{"date":"2019-03-05","close":15525.0625},{"date":"2019-03-06","close":16846.3457},{"date":"2019-03-07","close":16280.082},{"date":"2019-03-08","close":15713.8154},{"date":"2019-03-11","close":15855.3809},{"date":"2019-03-12","close":16421.6465},{"date":"2019-03-13","close":16468.8379},{"date":"2019-03-14","close":16516.0234},{"date":"2019-03-15","close":18875.457},{"date":"2019-03-18","close":19205.7773},{"date":"2019-03-19","close":19819.2285},{"date":"2019-03-20","close":20574.248},{"date":"2019-03-21","close":20196.7383},{"date":"2019-03-22","close":20574.248},{"date":"2019-03-25","close":19064.2109},{"date":"2019-03-26","close":19724.8516},{"date":"2019-03-27","close":19252.9648},{"date":"2019-03-28","close":18592.3223},{"date":"2019-03-29","close":18733.8906},{"date":"2019-04-01","close":18262.0039},{"date":"2019-04-02","close":17742.9297},{"date":"2019-04-03","close":18073.25},{"date":"2019-04-04","close":17837.3066},{"date":"2019-04-05","close":17695.7402},{"date":"2019-04-08","close":17695.7402},{"date":"2019-04-09","close":17884.4961},{"date":"2019-04-10","close":18639.5137},{"date":"2019-04-11","close":18545.1348},{"date":"2019-04-12","close":18356.3809},{"date":"2019-04-15","close":17648.5527},{"date":"2019-04-16","close":17837.3066},{"date":"2019-04-17","close":18922.6465},{"date":"2019-04-18","close":18167.6289},{"date":"2019-04-19","close":18167.6289},{"date":"2019-04-22","close":17695.7402},{"date":"2019-04-23","close":18214.8164},{"date":"2019-04-24","close":17837.3066},{"date":"2019-04-25","close":17318.2305},{"date":"2019-04-26","close":16374.457},{"date":"2019-04-29","close":16610.4023},{"date":"2019-04-30","close":16563.2129},{"date":"2019-05-02","close":16563.2129},{"date":"2019-05-03","close":16421.6465},{"date":"2019-05-07","close":16468.8379},{"date":"2019-05-08","close":16468.8379},{"date":"2019-05-09","close":15525.0625},{"date":"2019-05-10","close":15666.6279},{"date":"2019-05-13","close":15619.4404},{"date":"2019-05-14","close":15761.0059},{"date":"2019-05-15","close":16138.5146},{"date":"2019-05-16","close":15855.3809},{"date":"2019-05-17","close":16232.8906},{"date":"2019-05-20","close":15949.7607},{"date":"2019-05-21","close":15808.1934},{"date":"2019-05-22","close":16657.5918},{"date":"2019-05-23","close":16185.7041},{"date":"2019-05-24","close":15713.8154},{"date":"2019-05-27","close":14015.0264},{"date":"2019-05-28","close":14156.5908},{"date":"2019-05-29","close":13779.083},{"date":"2019-05-30","close":15053.1758},{"date":"2019-05-31","close":14722.8564},{"date":"2019-06-03","close":15194.7422},{"date":"2019-06-04","close":15761.0059},{"date":"2019-06-05","close":15713.8154},{"date":"2019-06-07","close":15855.3809},{"date":"2019-06-10","close":15666.6279},{"date":"2019-06-11","close":15855.3809},{"date":"2019-06-12","close":15477.873},{"date":"2019-06-13","close":16893.5332},{"date":"2019-06-14","close":16563.2129},{"date":"2019-06-17","close":15761.0059},{"date":"2019-06-18","close":15855.3809},{"date":"2019-06-19","close":15713.8154},{"date":"2019-06-20","close":15855.3809},{"date":"2019-06-21","close":15902.5713},{"date":"2019-06-24","close":15572.252},{"date":"2019-06-25","close":15808.1934},{"date":"2019-06-26","close":15855.3809},{"date":"2019-06-27","close":15996.9482},{"date":"2019-06-28","close":15761.0059},{"date":"2019-07-01","close":16893.5332},{"date":"2019-07-02","close":17223.8535},{"date":"2019-07-03","close":16799.1562},{"date":"2019-07-04","close":17082.2871},{"date":"2019-07-05","close":17554.1738},{"date":"2019-07-08","close":16232.8906},{"date":"2019-07-09","close":15855.3809},{"date":"2019-07-10","close":15902.5713},{"date":"2019-07-11","close":16940.7207},{"date":"2019-07-12","close":17176.6641},{"date":"2019-07-15","close":17742.9297},{"date":"2019-07-16","close":18026.0605},{"date":"2019-07-17","close":17365.4199},{"date":"2019-07-18","close":18120.4375},{"date":"2019-07-19","close":17695.7402},{"date":"2019-07-22","close":17648.5527},{"date":"2019-07-23","close":17271.043},{"date":"2019-07-24","close":17129.4727},{"date":"2019-07-25","close":15949.7607},{"date":"2019-07-26","close":15761.0059},{"date":"2019-07-29","close":14817.2334},{"date":"2019-07-30","close":14817.2334},{"date":"2019-07-31","close":14817.2334},{"date":"2019-08-01","close":14203.7803},{"date":"2019-08-02","close":14345.3467},{"date":"2019-08-05","close":12929.6855},{"date":"2019-08-06","close":12788.1211},{"date":"2019-08-07","close":13165.6289},{"date":"2019-08-08","close":13731.8945},{"date":"2019-08-09","close":13401.5732},{"date":"2019-08-12","close":14298.1572},{"date":"2019-08-13","close":14298.1572},{"date":"2019-08-14","close":14250.9688},{"date":"2019-08-16","close":14581.29},{"date":"2019-08-19","close":14581.29},{"date":"2019-08-20","close":14817.2334},{"date":"2019-08-21","close":14534.1016},{"date":"2019-08-22","close":14817.2334},{"date":"2019-08-23","close":14770.0439},{"date":"2019-08-26","close":14156.5908},{"date":"2019-08-27","close":14958.7988},{"date":"2019-08-28","close":15289.1191},{"date":"2019-08-29","close":15100.3643},{"date":"2019-08-30","close":15289.1191},{"date":"2019-09-02","close":15100.3643},{"date":"2019-09-03","close":14911.6113},{"date":"2019-09-04","close":15005.9873},{"date":"2019-09-05","close":15430.6846},{"date":"2019-09-06","close":15241.9307},{"date":"2019-09-09","close":15477.873},{"date":"2019-09-10","close":15949.7607},{"date":"2019-09-11","close":15949.7607},{"date":"2019-09-16","close":16044.1357},{"date":"2019-09-17","close":16138.5146},{"date":"2019-09-18","close":15713.8154},{"date":"2019-09-19","close":15808.1934},{"date":"2019-09-20","close":16044.1357},{"date":"2019-09-23","close":15808.1934},{"date":"2019-09-24","close":15666.6279},{"date":"2019-09-25","close":14486.9131},{"date":"2019-09-26","close":14298.1572},{"date":"2019-09-27","close":14439.7246},{"date":"2019-09-30","close":14250.9688},{"date":"2019-10-01","close":14628.4785},{"date":"2019-10-02","close":14298.1572},{"date":"2019-10-04","close":14109.4033},{"date":"2019-10-07","close":14015.0264},{"date":"2019-10-08","close":14439.7246},{"date":"2019-10-10","close":14298.1572},{"date":"2019-10-11","close":14439.7246},{"date":"2019-10-14","close":15147.5547},{"date":"2019-10-15","close":15336.3086},{"date":"2019-10-16","close":15336.3086},{"date":"2019-10-17","close":15430.6846},{"date":"2019-10-18","close":15761.0059},{"date":"2019-10-21","close":15194.7422},{"date":"2019-10-22","close":15005.9873},{"date":"2019-10-23","close":14675.668},{"date":"2019-10-24","close":15383.4951},{"date":"2019-10-25","close":15194.7422},{"date":"2019-10-28","close":15761.0059},{"date":"2019-10-29","close":15430.6846},{"date":"2019-10-30","close":15147.5547},{"date":"2019-10-31","close":15289.1191},{"date":"2019-11-01","close":15194.7422},{"date":"2019-11-04","close":15289.1191},{"date":"2019-11-05","close":15336.3086},{"date":"2019-11-06","close":14864.4209},{"date":"2019-11-07","close":14722.8564},{"date":"2019-11-08","close":14675.668},{"date":"2019-11-11","close":14864.4209},{"date":"2019-11-12","close":14770.0439},{"date":"2019-11-13","close":14628.4785},{"date":"2019-11-14","close":14392.5352},{"date":"2019-11-15","close":14534.1016},{"date":"2019-11-18","close":14298.1572},{"date":"2019-11-19","close":14439.7246},{"date":"2019-11-20","close":13873.46},{"date":"2019-11-21","close":13401.5732},{"date":"2019-11-22","close":13448.7637},{"date":"2019-11-25","close":13731.8945},{"date":"2019-11-26","close":13684.707},{"date":"2019-11-27","close":13779.083},{"date":"2019-11-28","close":13543.1387},{"date":"2019-11-29","close":13448.7637},{"date":"2019-12-02","close":13307.1963},{"date":"2019-12-03","close":13212.8203},{"date":"2019-12-04","close":12929.6855},{"date":"2019-12-05","close":12976.876},{"date":"2019-12-06","close":13212.8203},{"date":"2019-12-09","close":13354.3857},{"date":"2019-12-10","close":13354.3857},{"date":"2019-12-11","close":13401.5732},{"date":"2019-12-12","close":13448.7637},{"date":"2019-12-13","close":13684.707},{"date":"2019-12-16","close":13684.707},{"date":"2019-12-17","close":13684.707},{"date":"2019-12-18","close":13495.9512},{"date":"2019-12-19","close":13495.9512},{"date":"2019-12-20","close":13731.8945},{"date":"2019-12-23","close":13448.7637},{"date":"2019-12-24","close":13590.3281},{"date":"2019-12-26","close":13873.46},{"date":"2019-12-27","close":14169.25},{"date":"2019-12-30","close":14550.9121},{"date":"2020-01-02","close":14550.9121},{"date":"2020-01-03","close":14550.9121},{"date":"2020-01-06","close":14121.541},{"date":"2020-01-07","close":14121.541},{"date":"2020-01-08","close":13596.7549},{"date":"2020-01-09","close":14121.541},{"date":"2020-01-10","close":14646.3281},{"date":"2020-01-13","close":15457.3623},{"date":"2020-01-14","close":15743.6113},{"date":"2020-01-15","close":15934.4424},{"date":"2020-01-16","close":15743.6113},{"date":"2020-01-17","close":15552.7764},{"date":"2020-01-20","close":15695.9023},{"date":"2020-01-21","close":15743.6113},{"date":"2020-01-22","close":15743.6113},{"date":"2020-01-23","close":16125.2734},{"date":"2020-01-28","close":15934.4424},{"date":"2020-01-29","close":15695.9023},{"date":"2020-01-30","close":15218.8232},{"date":"2020-01-31","close":14789.4521},{"date":"2020-02-03","close":15123.4072},{"date":"2020-02-04","close":15552.7764},{"date":"2020-02-05","close":15409.6553},{"date":"2020-02-06","close":15695.9023},{"date":"2020-02-07","close":16411.5195},{"date":"2020-02-10","close":16840.8945},{"date":"2020-02-11","close":16888.6016},{"date":"2020-02-12","close":17079.4316},{"date":"2020-02-13","close":16793.1855},{"date":"2020-02-14","close":16936.3105},{"date":"2020-02-17","close":17174.8457},{"date":"2020-02-18","close":16602.3516},{"date":"2020-02-19","close":16363.8135},{"date":"2020-02-20","close":16459.2305},{"date":"2020-02-21","close":15695.9023},{"date":"2020-02-24","close":14884.8682},{"date":"2020-02-25","close":15266.5303},{"date":"2020-02-26","close":15361.9463},{"date":"2020-02-27","close":14550.9121},{"date":"2020-02-28","close":13501.3389},{"date":"2020-03-02","close":14169.25},{"date":"2020-03-03","close":14169.25},{"date":"2020-03-04","close":14646.3281},{"date":"2020-03-05","close":14789.4521},{"date":"2020-03-06","close":14503.2041},{"date":"2020-03-09","close":14503.2041},{"date":"2020-03-10","close":13787.5859},{"date":"2020-03-11","close":12738.0117},{"date":"2020-03-12","close":11879.2695},{"date":"2020-03-13","close":10829.6953},{"date":"2020-03-16","close":9875.5381},{"date":"2020-03-17","close":9589.29},{"date":"2020-03-18","close":9054.9629},{"date":"2020-03-19","close":7222.9775},{"date":"2020-03-20","close":8339.3438},{"date":"2020-03-23","close":7709.5981},{"date":"2020-03-24","close":8434.7578},{"date":"2020-03-25","close":9007.2529},{"date":"2020-03-26","close":9064.5039},{"date":"2020-03-27","close":9293.5},{"date":"2020-03-30","close":9636.998},{"date":"2020-03-31","close":9732.4131},{"date":"2020-04-01","close":9732.4131},{"date":"2020-04-02","close":10686.5713},{"date":"2020-04-03","close":11020.5273},{"date":"2020-04-06","close":11259.0664},{"date":"2020-04-07","close":11497.6064},{"date":"2020-04-08","close":11783.8535},{"date":"2020-04-09","close":11926.9775},{"date":"2020-04-10","close":11783.8535},{"date":"2020-04-13","close":11306.7744},{"date":"2020-04-14","close":12022.3926},{"date":"2020-04-16","close":12308.6416},{"date":"2020-04-17","close":12451.7637},{"date":"2020-04-20","close":12785.7197},{"date":"2020-04-21","close":12547.1797},{"date":"2020-04-22","close":12690.3047},{"date":"2020-04-23","close":12881.1348},{"date":"2020-04-24","close":13024.2598},{"date":"2020-04-27","close":13071.9658},{"date":"2020-04-28","close":12690.3047},{"date":"2020-04-29","close":12785.7197},{"date":"2020-05-04","close":12499.4717},{"date":"2020-05-06","close":12690.3047},{"date":"2020-05-07","close":12690.3047},{"date":"2020-05-08","close":12833.4268},{"date":"2020-05-11","close":12594.8896},{"date":"2020-05-12","close":12785.7197},{"date":"2020-05-13","close":13501.3389},{"date":"2020-05-14","close":13215.0908},{"date":"2020-05-15","close":13167.3828},{"date":"2020-05-18","close":13549.0469},{"date":"2020-05-19","close":13596.7549},{"date":"2020-05-20","close":14026.125},{"date":"2020-05-21","close":14694.0371},{"date":"2020-05-22","close":14455.4961},{"date":"2020-05-25","close":14980.2842},{"date":"2020-05-26","close":16650.0625},{"date":"2020-05-27","close":17174.8457},{"date":"2020-05-28","close":16172.9805},{"date":"2020-05-29","close":16793.1855},{"date":"2020-06-01","close":16840.8945},{"date":"2020-06-02","close":16602.3516},{"date":"2020-06-03","close":16888.6016},{"date":"2020-06-04","close":16411.5195},{"date":"2020-06-05","close":16554.6426},{"date":"2020-06-08","close":16316.1045},{"date":"2020-06-09","close":18129.0078},{"date":"2020-06-10","close":18749.209},{"date":"2020-06-11","close":22422.7168},{"date":"2020-06-12","close":23329.168},{"date":"2020-06-15","close":19321.7051},{"date":"2020-06-16","close":21993.3438},{"date":"2020-06-17","close":22422.7168},{"date":"2020-06-18","close":21468.5605},{"date":"2020-06-19","close":21945.6367},{"date":"2020-06-22","close":24617.2832},{"date":"2020-06-23","close":26334.7656},{"date":"2020-06-24","close":25809.9785},{"date":"2020-06-25","close":26668.7227},{"date":"2020-06-26","close":26382.4746},{"date":"2020-06-29","close":26382.4746},{"date":"2020-06-30","close":26573.3047},{"date":"2020-07-01","close":25285.1914},{"date":"2020-07-02","close":25619.1484},{"date":"2020-07-03","close":25094.3594},{"date":"2020-07-06","close":26907.2617},{"date":"2020-07-07","close":27384.3379},{"date":"2020-07-08","close":27098.0938},{"date":"2020-07-09","close":29722.0273},{"date":"2020-07-10","close":28672.4531},{"date":"2020-07-13","close":29340.3652},{"date":"2020-07-14","close":27813.7109},{"date":"2020-07-15","close":27861.4199},{"date":"2020-07-16","close":28386.207},{"date":"2020-07-17","close":28004.543},{"date":"2020-07-20","close":29578.9043},{"date":"2020-07-21","close":32489.0898},{"date":"2020-07-22","close":35303.8555},{"date":"2020-07-23","close":36305.7148},{"date":"2020-07-24","close":36114.8867},{"date":"2020-07-27","close":37498.418},{"date":"2020-07-28","close":38691.1133},{"date":"2020-07-29","close":41505.8828},{"date":"2020-07-30","close":41219.6406},{"date":"2020-07-31","close":45799.5977},{"date":"2020-08-03","close":45751.8828},{"date":"2020-08-04","close":45895.0117},{"date":"2020-08-05","close":45417.9336},{"date":"2020-08-06","close":45417.9336},{"date":"2020-08-07","close":45656.4688},{"date":"2020-08-10","close":52574.1172},{"date":"2020-08-11","close":48948.3125},{"date":"2020-08-12","close":47135.4141},{"date":"2020-08-13","close":46419.7969},{"date":"2020-08-14","close":44368.3516},{"date":"2020-08-18","close":41219.6406},{"date":"2020-08-19","close":42937.1211},{"date":"2020-08-20","close":40837.9727},{"date":"2020-08-21","close":42841.707},{"date":"2020-08-24","close":44750.0156},{"date":"2020-08-25","close":45561.0586},{"date":"2020-08-26","close":45608.7578},{"date":"2020-08-27","close":45799.5977},{"date":"2020-08-28","close":46419.7969},{"date":"2020-08-31","close":46515.2148},{"date":"2020-09-01","close":49997.8867},{"date":"2020-09-02","close":47612.4922},{"date":"2020-09-03","close":47183.1211},{"date":"2020-09-04","close":45799.5977},{"date":"2020-09-07","close":47994.1562},{"date":"2020-09-08","close":45513.3438},{"date":"2020-09-09","close":44225.2266},{"date":"2020-09-10","close":45942.7148},{"date":"2020-09-11","close":45990.4258},{"date":"2020-09-14","close":46992.2891},{"date":"2020-09-15","close":46944.5781},{"date":"2020-09-16","close":45322.5117},{"date":"2020-09-17","close":44368.3516},{"date":"2020-09-18","close":44988.5625},{"date":"2020-09-21","close":41982.957},{"date":"2020-09-22","close":39454.4414},{"date":"2020-09-23","close":39645.2734},{"date":"2020-09-24","close":39406.7266},{"date":"2020-09-25","close":38643.4102},{"date":"2020-09-28","close":40026.9375},{"date":"2020-09-29","close":40170.0586},{"date":"2020-10-05","close":42221.5},{"date":"2020-10-06","close":41649.0039},{"date":"2020-10-07","close":41219.6406},{"date":"2020-10-08","close":41362.7578},{"date":"2020-10-12","close":40885.6719},{"date":"2020-10-13","close":40313.1875},{"date":"2020-10-14","close":40933.3867},{"date":"2020-10-15","close":39406.7266},{"date":"2020-10-16","close":38023.2031},{"date":"2020-10-19","close":35303.8555},{"date":"2020-10-20","close":36353.4297},{"date":"2020-10-21","close":36973.6289},{"date":"2020-10-22","close":34635.9375},{"date":"2020-10-23","close":34826.7695},{"date":"2020-10-26","close":32679.918},{"date":"2020-10-27","close":34445.1055},{"date":"2020-10-28","close":36496.5508},{"date":"2020-10-29","close":38929.6523},{"date":"2020-10-30","close":37736.957},{"date":"2020-11-02","close":38118.6172},{"date":"2020-11-03","close":38691.1133},{"date":"2020-11-04","close":37689.2461},{"date":"2020-11-05","close":40885.6719},{"date":"2020-11-06","close":41601.2969},{"date":"2020-11-09","close":42507.75},{"date":"2020-11-10","close":42650.8711},{"date":"2020-11-11","close":41458.1719},{"date":"2020-11-12","close":40837.9727},{"date":"2020-11-13","close":40504.0156},{"date":"2020-11-16","close":39788.3945},{"date":"2020-11-17","close":39454.4414},{"date":"2020-11-18","close":40694.8477},{"date":"2020-11-19","close":39931.5195},{"date":"2020-11-20","close":39836.1055},{"date":"2020-11-23","close":39454.4414},{"date":"2020-11-24","close":40265.4766},{"date":"2020-11-25","close":39979.2266},{"date":"2020-11-26","close":42126.0859},{"date":"2020-11-27","close":43223.3672},{"date":"2020-11-30","close":42316.9219},{"date":"2020-12-01","close":40456.3086},{"date":"2020-12-02","close":39931.5195},{"date":"2020-12-03","close":39692.9805},{"date":"2020-12-04","close":40170.0586},{"date":"2020-12-07","close":39788.3945},{"date":"2020-12-08","close":39549.8555},{"date":"2020-12-09","close":39740.6914},{"date":"2020-12-10","close":40026.9375},{"date":"2020-12-11","close":41315.0508},{"date":"2020-12-14","close":40360.8906},{"date":"2020-12-15","close":40933.3867},{"date":"2020-12-16","close":42364.6172},{"date":"2020-12-17","close":45799.5977},{"date":"2020-12-18","close":45417.9336},{"date":"2020-12-21","close":45036.2656},{"date":"2020-12-22","close":43032.5352},{"date":"2020-12-23","close":43557.3203},{"date":"2020-12-24","close":43414.2031},{"date":"2020-12-28","close":44654.6016},{"date":"2020-12-29","close":44520.5586},{"date":"2020-12-30","close":43754.6211},{"date":"2021-01-04","close":44855.6602},{"date":"2021-01-05","close":45669.4805},{"date":"2021-01-06","close":44137.5898},{"date":"2021-01-07","close":48158.8008},{"date":"2021-01-08","close":47440.7305},{"date":"2021-01-11","close":46196.0625},{"date":"2021-01-12","close":47201.3672},{"date":"2021-01-13","close":47153.5},{"date":"2021-01-14","close":48541.7734},{"date":"2021-01-15","close":46818.3984},{"date":"2021-01-18","close":45430.1211},{"date":"2021-01-19","close":47249.2422},{"date":"2021-01-20","close":47775.832},{"date":"2021-01-21","close":47488.6016},{"date":"2021-01-22","close":50265.1523},{"date":"2021-01-25","close":52084.2695},{"date":"2021-01-26","close":52562.9844},{"date":"2021-01-27","close":50743.8711},{"date":"2021-01-28","close":56871.4297},{"date":"2021-01-29","close":54669.3359},{"date":"2021-02-01","close":59265.0078},{"date":"2021-02-02","close":58211.832},{"date":"2021-02-03","close":57828.8633},{"date":"2021-02-04","close":55913.9961},{"date":"2021-02-05","close":57828.8633},{"date":"2021-02-08","close":54573.5938},{"date":"2021-02-09","close":54286.3633},{"date":"2021-02-10","close":54669.3359},{"date":"2021-02-15","close":56105.4844},{"date":"2021-02-16","close":54956.5664},{"date":"2021-02-17","close":54956.5664},{"date":"2021-02-18","close":54382.1055},{"date":"2021-02-19","close":51701.3047},{"date":"2021-02-22","close":49211.9805},{"date":"2021-02-23","close":47440.7305},{"date":"2021-02-24","close":44520.5586},{"date":"2021-02-25","close":46579.0391},{"date":"2021-02-26","close":43275.9023},{"date":"2021-03-02","close":42270.6055},{"date":"2021-03-03","close":43467.3867},{"date":"2021-03-04","close":44376.9492},{"date":"2021-03-05","close":43419.5117},{"date":"2021-03-08","close":42509.957},{"date":"2021-03-09","close":40738.707},{"date":"2021-03-10","close":40786.582},{"date":"2021-03-11","close":43563.1289},{"date":"2021-03-12","close":44759.9219},{"date":"2021-03-15","close":44281.1992},{"date":"2021-03-16","close":44999.2773},{"date":"2021-03-17","close":46962.0117},{"date":"2021-03-18","close":47871.5703},{"date":"2021-03-19","close":48446.0312},{"date":"2021-03-22","close":47584.3398},{"date":"2021-03-23","close":45813.0977},{"date":"2021-03-24","close":46579.0391},{"date":"2021-03-25","close":46339.6836},{"date":"2021-03-26","close":47775.832},{"date":"2021-03-29","close":49786.4375},{"date":"2021-03-30","close":49882.1758},{"date":"2021-03-31","close":50456.6367},{"date":"2021-04-01","close":50743.8711},{"date":"2021-04-02","close":49786.4375},{"date":"2021-04-05","close":48446.0312},{"date":"2021-04-06","close":50839.6133},{"date":"2021-04-07","close":50360.8945},{"date":"2021-04-08","close":49786.4375},{"date":"2021-04-09","close":49211.9805},{"date":"2021-04-12","close":48637.5195},{"date":"2021-04-13","close":48829.0039},{"date":"2021-04-14","close":48158.8008},{"date":"2021-04-15","close":51031.1016},{"date":"2021-04-16","close":52562.9844},{"date":"2021-04-19","close":52467.2461},{"date":"2021-04-20","close":52562.9844},{"date":"2021-04-21","close":51797.043},{"date":"2021-04-22","close":51797.043},{"date":"2021-04-23","close":51701.3047},{"date":"2021-04-26","close":53137.4414},{"date":"2021-04-27","close":51892.7891},{"date":"2021-04-28","close":48350.293},{"date":"2021-04-29","close":47392.8555},{"date":"2021-04-30","close":47584.3398},{"date":"2021-05-03","close":44472.6914},{"date":"2021-05-04","close":43802.4883},{"date":"2021-05-06","close":44329.0781},{"date":"2021-05-07","close":44712.0469},{"date":"2021-05-10","close":45095.0195},{"date":"2021-05-11","close":43563.1289},{"date":"2021-05-12","close":42605.6992},{"date":"2021-05-13","close":41839.7539},{"date":"2021-05-14","close":44520.5586},{"date":"2021-05-17","close":43084.4141},{"date":"2021-05-18","close":43323.7734},{"date":"2021-05-20","close":43898.2305},{"date":"2021-05-21","close":43611.0039},{"date":"2021-05-24","close":42126.9844},{"date":"2021-05-25","close":43802.4883},{"date":"2021-05-26","close":43371.6445},{"date":"2021-05-27","close":45430.1211},{"date":"2021-05-28","close":45334.3828},{"date":"2021-05-31","close":45477.9922},{"date":"2021-06-01","close":45765.2227},{"date":"2021-06-02","close":46148.1992},{"date":"2021-06-03","close":46243.9375},{"date":"2021-06-04","close":46243.9375},{"date":"2021-06-07","close":46531.168},{"date":"2021-06-08","close":46531.168},{"date":"2021-06-09","close":45477.9922},{"date":"2021-06-10","close":45190.7617},{"date":"2021-06-11","close":44041.8477},{"date":"2021-06-14","close":45095.0195},{"date":"2021-06-15","close":44759.9219},{"date":"2021-06-16","close":43706.7422},{"date":"2021-06-17","close":43563.1289},{"date":"2021-06-18","close":43802.4883},{"date":"2021-06-21","close":43658.875},{"date":"2021-06-22","close":42940.8008},{"date":"2021-06-23","close":43228.0234},{"date":"2021-06-24","close":44233.3359},{"date":"2021-06-25","close":44137.5898},{"date":"2021-06-28","close":44376.9492},{"date":"2021-06-29","close":44664.1797},{"date":"2021-06-30","close":44903.5312},{"date":"2021-07-01","close":44616.3008},{"date":"2021-07-02","close":46100.3242},{"date":"2021-07-05","close":45765.2227},{"date":"2021-07-06","close":45477.9922},{"date":"2021-07-07","close":46435.4297},{"date":"2021-07-08","close":44616.3008},{"date":"2021-07-09","close":44233.3359},{"date":"2021-07-12","close":44664.1797},{"date":"2021-07-13","close":45956.707},{"date":"2021-07-14","close":48254.543},{"date":"2021-07-15","close":51701.3047},{"date":"2021-07-16","close":54190.6211},{"date":"2021-07-19","close":58499.0625},{"date":"2021-07-20","close":56871.4297},{"date":"2021-07-21","close":56775.6875},{"date":"2021-07-22","close":53999.1289},{"date":"2021-07-23","close":54956.5664},{"date":"2021-07-26","close":52658.7266},{"date":"2021-07-27","close":52562.9844},{"date":"2021-07-28","close":52467.2461},{"date":"2021-07-29","close":52180.0156},{"date":"2021-07-30","close":51892.7891},{"date":"2021-08-02","close":53903.3906},{"date":"2021-08-03","close":51605.5586},{"date":"2021-08-04","close":51509.8125},{"date":"2021-08-05","close":52658.7266},{"date":"2021-08-06","close":53616.1602},{"date":"2021-08-09","close":55339.5312},{"date":"2021-08-10","close":53616.1602},{"date":"2021-08-11","close":54286.3633},{"date":"2021-08-12","close":53520.418},{"date":"2021-08-13","close":51605.5586},{"date":"2021-08-17","close":48733.2617},{"date":"2021-08-18","close":50839.6133},{"date":"2021-08-19","close":50648.1211},{"date":"2021-08-20","close":51701.3047},{"date":"2021-08-23","close":57254.4023},{"date":"2021-08-24","close":57350.1445},{"date":"2021-08-25","close":64339.3945},{"date":"2021-08-26","close":64530.8867},{"date":"2021-08-27","close":64243.6523},{"date":"2021-08-30","close":67211.6953},{"date":"2021-08-31","close":67881.8906},{"date":"2021-09-01","close":65105.3516},{"date":"2021-09-02","close":64530.8867},{"date":"2021-09-03","close":67020.2031},{"date":"2021-09-06","close":66924.4531},{"date":"2021-09-07","close":66732.9688},{"date":"2021-09-08","close":64722.3672},{"date":"2021-09-09","close":66062.7734},{"date":"2021-09-10","close":64722.3672},{"date":"2021-09-13","close":65105.3516},{"date":"2021-09-14","close":73339.25},{"date":"2021-09-15","close":70275.4609},{"date":"2021-09-16","close":70371.2031},{"date":"2021-09-17","close":67690.4062},{"date":"2021-09-23","close":68264.8594},{"date":"2021-09-24","close":68839.3203},{"date":"2021-09-27","close":69988.2422},{"date":"2021-09-28","close":66158.5078},{"date":"2021-09-29","close":65392.5742},{"date":"2021-09-30","close":64722.3672},{"date":"2021-10-01","close":61945.8164},{"date":"2021-10-05","close":61275.6133},{"date":"2021-10-06","close":58594.8047},{"date":"2021-10-07","close":59456.5},{"date":"2021-10-08","close":60413.9258},{"date":"2021-10-12","close":59647.9805},{"date":"2021-10-13","close":61467.0977},{"date":"2021-10-14","close":62137.3008},{"date":"2021-10-15","close":61658.5859},{"date":"2021-10-18","close":61562.8398},{"date":"2021-10-19","close":63860.6836},{"date":"2021-10-20","close":64243.6523},{"date":"2021-10-21","close":61371.3594},{"date":"2021-10-22","close":60605.4141},{"date":"2021-10-25","close":60701.1523},{"date":"2021-10-26","close":62616.0156},{"date":"2021-10-27","close":61467.0977},{"date":"2021-10-28","close":60413.9258},{"date":"2021-10-29","close":60318.1875},{"date":"2021-11-01","close":59169.2656},{"date":"2021-11-02","close":61371.3594},{"date":"2021-11-03","close":65392.5742},{"date":"2021-11-04","close":66158.5078},{"date":"2021-11-05","close":63573.4531},{"date":"2021-11-08","close":63764.9336},{"date":"2021-11-09","close":64913.8555},{"date":"2021-11-10","close":62807.5078},{"date":"2021-11-11","close":61275.6133},{"date":"2021-11-12","close":63381.957},{"date":"2021-11-15","close":64339.3945},{"date":"2021-11-16","close":63860.6836},{"date":"2021-11-17","close":62328.7852},{"date":"2021-11-18","close":62424.5273},{"date":"2021-11-19","close":61562.8398},{"date":"2021-11-22","close":59360.75},{"date":"2021-11-23","close":58307.5742},{"date":"2021-11-24","close":59169.2656},{"date":"2021-11-25","close":58307.5742},{"date":"2021-11-26","close":57158.6602},{"date":"2021-11-29","close":56105.4844},{"date":"2021-11-30","close":54094.8789},{"date":"2021-12-01","close":55722.5078},{"date":"2021-12-02","close":55148.0547},{"date":"2021-12-03","close":56392.7109},{"date":"2021-12-06","close":55626.7617},{"date":"2021-12-07","close":58403.3164},{"date":"2021-12-08","close":58403.3164},{"date":"2021-12-09","close":58977.7773},{"date":"2021-12-10","close":57445.8906},{"date":"2021-12-13","close":56201.2266},{"date":"2021-12-14","close":56009.7383},{"date":"2021-12-15","close":55339.5312},{"date":"2021-12-16","close":55722.5078},{"date":"2021-12-17","close":55818.2539},{"date":"2021-12-20","close":54382.1055},{"date":"2021-12-21","close":55148.0547},{"date":"2021-12-22","close":54573.5938},{"date":"2021-12-23","close":54573.5938},{"date":"2021-12-24","close":58403.3164},{"date":"2021-12-27","close":56584.1992},{"date":"2021-12-28","close":49307.7188},{"date":"2021-12-29","close":49596.0742},{"date":"2021-12-30","close":50268.8867},{"date":"2022-01-03","close":51900.0},{"date":"2022-01-04","close":50076.6523},{"date":"2022-01-05","close":49499.9531},{"date":"2022-01-06","close":46712.5742},{"date":"2022-01-07","close":46904.8086},{"date":"2022-01-10","close":45415.0039},{"date":"2022-01-11","close":44549.957},{"date":"2022-01-12","close":45991.7031},{"date":"2022-01-13","close":45030.5391},{"date":"2022-01-14","close":44117.4336},{"date":"2022-01-17","close":44405.7812},{"date":"2022-01-18","close":43396.5586},{"date":"2022-01-19","close":42579.5742},{"date":"2022-01-20","close":43684.9102},{"date":"2022-01-21","close":42723.7422},{"date":"2022-01-24","close":41041.707},{"date":"2022-01-25","close":39648.0234},{"date":"2022-01-26","close":39648.0234},{"date":"2022-01-27","close":37725.6914},{"date":"2022-01-28","close":38638.7969},{"date":"2022-02-03","close":39023.2656},{"date":"2022-02-04","close":39648.0234},{"date":"2022-02-07","close":38831.0312},{"date":"2022-02-08","close":38831.0312},{"date":"2022-02-09","close":38831.0312},{"date":"2022-02-10","close":38927.1484},{"date":"2022-02-11","close":38398.5078},{"date":"2022-02-14","close":36524.2344},{"date":"2022-02-15","close":36187.8281},{"date":"2022-02-16","close":38734.9141},{"date":"2022-02-17","close":38158.2148},{"date":"2022-02-18","close":38734.9141},{"date":"2022-02-21","close":38638.7969},{"date":"2022-02-22","close":38638.7969},{"date":"2022-02-23","close":38638.7969},{"date":"2022-02-24","close":37485.4023},{"date":"2022-02-25","close":39311.6133},{"date":"2022-02-28","close":39311.6133},{"date":"2022-03-02","close":41426.1758},{"date":"2022-03-03","close":41137.8281},{"date":"2022-03-04","close":41137.8281},{"date":"2022-03-07","close":39215.5},{"date":"2022-03-08","close":38446.5625},{"date":"2022-03-10","close":38446.5625},{"date":"2022-03-11","close":38975.207},{"date":"2022-03-14","close":37341.2266},{"date":"2022-03-15","close":37148.9922},{"date":"2022-03-16","close":38782.9727},{"date":"2022-03-17","close":40368.8906},{"date":"2022-03-18","close":40753.3633},{"date":"2022-03-21","close":40753.3633},{"date":"2022-03-22","close":40561.1289},{"date":"2022-03-23","close":41041.707},{"date":"2022-03-24","close":41714.5234},{"date":"2022-03-25","close":41089.7695},{"date":"2022-03-28","close":40465.0117},{"date":"2022-03-29","close":41233.9414},{"date":"2022-03-30","close":41570.3516},{"date":"2022-03-31","close":42771.8008},{"date":"2022-04-01","close":42195.1055},{"date":"2022-04-04","close":41810.6406},{"date":"2022-04-05","close":42098.9883},{"date":"2022-04-06","close":40561.1289},{"date":"2022-04-07","close":39023.2656},{"date":"2022-04-08","close":40272.7773},{"date":"2022-04-11","close":39407.7305},{"date":"2022-04-12","close":38398.5078},{"date":"2022-04-13","close":39167.4336},{"date":"2022-04-14","close":39455.7852},{"date":"2022-04-15","close":38734.9141},{"date":"2022-04-18","close":38254.332},{"date":"2022-04-19","close":38494.6211},{"date":"2022-04-20","close":38590.7422},{"date":"2022-04-21","close":38831.0312},{"date":"2022-04-22","close":37581.5156},{"date":"2022-04-25","close":36235.8867},{"date":"2022-04-26","close":37533.457},{"date":"2022-04-27","close":37293.1719},{"date":"2022-04-28","close":37148.9922},{"date":"2022-04-29","close":37677.6328},{"date":"2022-05-02","close":37629.5742},{"date":"2022-05-03","close":37533.457},{"date":"2022-05-04","close":37533.457},{"date":"2022-05-06","close":39599.9648},{"date":"2022-05-09","close":39650.0},{"date":"2022-05-10","close":36956.7578},{"date":"2022-05-11","close":37677.6328},{"date":"2022-05-12","close":35322.7773},{"date":"2022-05-13","close":35755.3047},{"date":"2022-05-16","close":35466.957},{"date":"2022-05-17","close":36620.3477},{"date":"2022-05-18","close":36668.4141},{"date":"2022-05-19","close":36139.7695},{"date":"2022-05-20","close":37437.3398},{"date":"2022-05-23","close":37485.4023},{"date":"2022-05-24","close":36283.9453},{"date":"2022-05-25","close":37245.1055},{"date":"2022-05-26","close":36668.4141},{"date":"2022-05-27","close":36716.4688},{"date":"2022-05-30","close":37965.9844},{"date":"2022-05-31","close":38590.7422},{"date":"2022-06-02","close":38494.6211},{"date":"2022-06-03","close":39071.3203},{"date":"2022-06-07","close":37629.5742},{"date":"2022-06-08","close":37389.2852},{"date":"2022-06-09","close":37245.1055},{"date":"2022-06-10","close":36908.7031},{"date":"2022-06-13","close":34025.207},{"date":"2022-06-14","close":33977.1484},{"date":"2022-06-15","close":31382.0078},{"date":"2022-06-16","close":31862.5918},{"date":"2022-06-17","close":31382.0078},{"date":"2022-06-20","close":30468.9043},{"date":"2022-06-21","close":30420.8457},{"date":"2022-06-22","close":28065.9902},{"date":"2022-06-23","close":27249.002},{"date":"2022-06-24","close":29315.5059},{"date":"2022-06-27","close":29892.2051},{"date":"2022-06-28","close":29699.9727},{"date":"2022-06-29","close":29507.7402},{"date":"2022-06-30","close":28114.0508},{"date":"2022-07-01","close":27489.2949},{"date":"2022-07-04","close":27200.9434},{"date":"2022-07-05","close":28306.2832},{"date":"2022-07-06","close":27681.5273},{"date":"2022-07-07","close":28450.459},{"date":"2022-07-08","close":28498.5156},{"date":"2022-07-11","close":28162.1074},{"date":"2022-07-12","close":27200.9434},{"date":"2022-07-13","close":27825.7012},{"date":"2022-07-14","close":27825.7012},{"date":"2022-07-15","close":27969.875},{"date":"2022-07-18","close":28738.8086},{"date":"2022-07-19","close":29027.1562},{"date":"2022-07-20","close":29171.3301},{"date":"2022-07-21","close":29651.9121},{"date":"2022-07-22","close":29171.3301},{"date":"2022-07-25","close":29267.4492},{"date":"2022-07-26","close":29219.3887},{"date":"2022-07-27","close":29459.6797},{"date":"2022-07-28","close":30276.6699},{"date":"2022-07-29","close":30468.9043},{"date":"2022-08-01","close":30853.3672},{"date":"2022-08-02","close":30661.1367},{"date":"2022-08-03","close":31045.5996},{"date":"2022-08-04","close":31045.5996},{"date":"2022-08-05","close":31237.834},{"date":"2022-08-08","close":31526.1816},{"date":"2022-08-09","close":31333.9492},{"date":"2022-08-10","close":31045.5996},{"date":"2022-08-11","close":33352.3945},{"date":"2022-08-12","close":33208.2188},{"date":"2022-08-16","close":32439.293},{"date":"2022-08-17","close":31478.125},{"date":"2022-08-18","close":30949.4844},{"date":"2022-08-19","close":30180.5547},{"date":"2022-08-22","close":29075.2148},{"date":"2022-08-23","close":29123.2715},{"date":"2022-08-24","close":30132.498},{"date":"2022-08-25","close":32631.5254},{"date":"2022-08-26","close":32823.7578},{"date":"2022-08-29","close":32343.1738},{"date":"2022-08-30","close":32439.293},{"date":"2022-08-31","close":32247.0566},{"date":"2022-09-01","close":31382.0078},{"date":"2022-09-02","close":30757.252},{"date":"2022-09-05","close":29940.2617},{"date":"2022-09-06","close":30757.252},{"date":"2022-09-07","close":29988.3203},{"date":"2022-09-08","close":30420.8457},{"date":"2022-09-13","close":31670.3555},{"date":"2022-09-14","close":30661.1367},{"date":"2022-09-15","close":31670.3555},{"date":"2022-09-16","close":30853.3672},{"date":"2022-09-19","close":29363.5664},{"date":"2022-09-20","close":29459.6797},{"date":"2022-09-21","close":28931.041},{"date":"2022-09-22","close":28642.6914},{"date":"2022-09-23","close":27489.2949},{"date":"2022-09-26","close":25663.084},{"date":"2022-09-27","close":25807.2578},{"date":"2022-09-28","close":24413.5684},{"date":"2022-09-29","close":23981.0449},{"date":"2022-09-30","close":24029.1035},{"date":"2022-10-04","close":24701.918},{"date":"2022-10-05","close":24269.3945},{"date":"2022-10-06","close":24942.2109},{"date":"2022-10-07","close":24798.0371},{"date":"2022-10-11","close":23067.9395},{"date":"2022-10-12","close":23019.8809},{"date":"2022-10-13","close":21722.3086},{"date":"2022-10-14","close":23164.0547},{"date":"2022-10-17","close":23692.6953},{"date":"2022-10-18","close":24509.6855},{"date":"2022-10-19","close":24173.2793},{"date":"2022-10-20","close":23836.873},{"date":"2022-10-21","close":23692.6953},{"date":"2022-10-24","close":24269.3945},{"date":"2022-10-25","close":24269.3945},{"date":"2022-10-26","close":23788.8105},{"date":"2022-10-27","close":24269.3945},{"date":"2022-10-28","close":24029.1035},{"date":"2022-10-31","close":24317.4531},{"date":"2022-11-01","close":24846.0938},{"date":"2022-11-02","close":24509.6855},{"date":"2022-11-03","close":24990.2676},{"date":"2022-11-04","close":24749.9766},{"date":"2022-11-07","close":25422.791},{"date":"2022-11-08","close":25855.3164},{"date":"2022-11-09","close":26720.3633},{"date":"2022-11-10","close":25951.4316},{"date":"2022-11-11","close":27729.584},{"date":"2022-11-14","close":27585.4102},{"date":"2022-11-15","close":27969.875},{"date":"2022-11-16","close":28306.2832},{"date":"2022-11-17","close":27633.4688},{"date":"2022-11-18","close":27056.7695},{"date":"2022-11-21","close":26432.0117},{"date":"2022-11-22","close":26095.6055},{"date":"2022-11-23","close":27104.8262},{"date":"2022-11-24","close":27825.7012},{"date":"2022-11-25","close":27873.7598},{"date":"2022-11-28","close":27873.7598},{"date":"2022-11-29","close":27921.8164},{"date":"2022-11-30","close":27969.875},{"date":"2022-12-01","close":28210.166},{"date":"2022-12-02","close":27585.4102},{"date":"2022-12-05","close":28450.459},{"date":"2022-12-06","close":26960.6523},{"date":"2022-12-07","close":26720.3633},{"date":"2022-12-08","close":26383.9551},{"date":"2022-12-09","close":28065.9902},{"date":"2022-12-12","close":27008.7109},{"date":"2022-12-13","close":27056.7695},{"date":"2022-12-14","close":27681.5273},{"date":"2022-12-15","close":27825.7012},{"date":"2022-12-16","close":26624.2461},{"date":"2022-12-19","close":26480.0684},{"date":"2022-12-20","close":25711.1406},{"date":"2022-12-21","close":25663.084},{"date":"2022-12-22","close":26720.3633},{"date":"2022-12-23","close":25759.2012},{"date":"2022-12-26","close":26624.2461},{"date":"2022-12-27","close":28065.9902},{"date":"2022-12-28","close":27582.0938},{"date":"2022-12-29","close":26227.1855},{"date":"2023-01-02","close":26711.082},{"date":"2023-01-03","close":27001.4199},{"date":"2023-01-04","close":26759.4707},{"date":"2023-01-05","close":26759.4707},{"date":"2023-01-06","close":27969.2129},{"date":"2023-01-09","close":28356.3281},{"date":"2023-01-10","close":28114.3809},{"date":"2023-01-11","close":29904.7988},{"date":"2023-01-12","close":29856.4082},{"date":"2023-01-13","close":29904.7988},{"date":"2023-01-16","close":29759.6289},{"date":"2023-01-17","close":29420.9004},{"date":"2023-01-18","close":29178.9531},{"date":"2023-01-19","close":29227.3418},{"date":"2023-01-20","close":29178.9531},{"date":"2023-01-25","close":29178.9531},{"date":"2023-01-26","close":29953.1875},{"date":"2023-01-27","close":29566.0723},{"date":"2023-01-30","close":29517.6816},{"date":"2023-01-31","close":30582.2539},{"date":"2023-02-01","close":31308.0977},{"date":"2023-02-02","close":31259.707},{"date":"2023-02-03","close":32614.6191},{"date":"2023-02-06","close":32566.2285},{"date":"2023-02-07","close":32421.0605},{"date":"2023-02-08","close":31501.6562},{"date":"2023-02-09","close":33437.2383},{"date":"2023-02-10","close":31937.1621},{"date":"2023-02-13","close":31840.3828},{"date":"2023-02-14","close":31840.3828},{"date":"2023-02-15","close":30485.4746},{"date":"2023-02-16","close":31888.7715},{"date":"2023-02-17","close":31453.2656},{"date":"2023-02-20","close":31404.877},{"date":"2023-02-21","close":32033.9414},{"date":"2023-02-22","close":32033.9414},{"date":"2023-02-23","close":31695.2148},{"date":"2023-02-24","close":31162.9277},{"date":"2023-02-27","close":30775.8125},{"date":"2023-02-28","close":31453.2656},{"date":"2023-03-02","close":30969.3711},{"date":"2023-03-03","close":31598.4355},{"date":"2023-03-06","close":33388.8516},{"date":"2023-03-07","close":32711.3984},{"date":"2023-03-08","close":32469.4492},{"date":"2023-03-09","close":32517.8398},{"date":"2023-03-10","close":31162.9277},{"date":"2023-03-13","close":31356.4863},{"date":"2023-03-14","close":29178.9531},{"date":"2023-03-15","close":29420.9004},{"date":"2023-03-16","close":29517.6816},{"date":"2023-03-17","close":30049.9668},{"date":"2023-03-20","close":29759.6289},{"date":"2023-03-21","close":29759.6289},{"date":"2023-03-22","close":29856.4082},{"date":"2023-03-23","close":29372.5117},{"date":"2023-03-24","close":30195.1348},{"date":"2023-03-27","close":29904.7988},{"date":"2023-03-28","close":30727.4219},{"date":"2023-03-29","close":31114.5371},{"date":"2023-03-30","close":31743.6035},{"date":"2023-03-31","close":31356.4863},{"date":"2023-04-03","close":31017.7598},{"date":"2023-04-04","close":30582.2539},{"date":"2023-04-05","close":30630.6445},{"date":"2023-04-06","close":29420.9004},{"date":"2023-04-07","close":29566.0723},{"date":"2023-04-10","close":28888.6152},{"date":"2023-04-11","close":29275.7324},{"date":"2023-04-12","close":29469.293},{"date":"2023-04-13","close":29517.6816},{"date":"2023-04-14","close":29372.5117},{"date":"2023-04-17","close":32179.1133},{"date":"2023-04-18","close":33195.293},{"date":"2023-04-19","close":33775.9688},{"date":"2023-04-20","close":32614.6191},{"date":"2023-04-21","close":33485.6289},{"date":"2023-04-24","close":33050.1289},{"date":"2023-04-25","close":33001.7344},{"date":"2023-04-26","close":32517.8398},{"date":"2023-04-27","close":30485.4746},{"date":"2023-04-28","close":30049.9668},{"date":"2023-05-02","close":30146.7461},{"date":"2023-05-03","close":29420.9004},{"date":"2023-05-04","close":29566.0723},{"date":"2023-05-08","close":30437.0859},{"date":"2023-05-09","close":29178.9531},{"date":"2023-05-10","close":28985.3945},{"date":"2023-05-11","close":28791.8359},{"date":"2023-05-12","close":27678.875},{"date":"2023-05-15","close":27436.9258},{"date":"2023-05-16","close":27533.7051},{"date":"2023-05-17","close":28162.7695},{"date":"2023-05-18","close":28114.3809},{"date":"2023-05-19","close":28646.668},{"date":"2023-05-22","close":28791.8359},{"date":"2023-05-23","close":29130.5645},{"date":"2023-05-24","close":29227.3418},{"date":"2023-05-25","close":28791.8359},{"date":"2023-05-26","close":28743.4473},{"date":"2023-05-30","close":29517.6816},{"date":"2023-05-31","close":29130.5645},{"date":"2023-06-01","close":29324.1211},{"date":"2023-06-02","close":29469.293},{"date":"2023-06-05","close":29469.293},{"date":"2023-06-07","close":30146.7461},{"date":"2023-06-08","close":29711.2402},{"date":"2023-06-09","close":29372.5117},{"date":"2023-06-12","close":30098.3574},{"date":"2023-06-13","close":29566.0723},{"date":"2023-06-14","close":29420.9004},{"date":"2023-06-15","close":29420.9004},{"date":"2023-06-16","close":29614.4609},{"date":"2023-06-19","close":29953.1875},{"date":"2023-06-20","close":29372.5117},{"date":"2023-06-21","close":28307.9395},{"date":"2023-06-22","close":28356.3281},{"date":"2023-06-23","close":27775.6543},{"date":"2023-06-26","close":27630.4844},{"date":"2023-06-27","close":27630.4844},{"date":"2023-06-28","close":27291.7559},{"date":"2023-06-29","close":27001.4199},{"date":"2023-06-30","close":27485.3145},{"date":"2023-07-03","close":27582.0938},{"date":"2023-07-04","close":26953.0293},{"date":"2023-07-05","close":26565.9121},{"date":"2023-07-06","close":25936.8496},{"date":"2023-07-07","close":25598.1191},{"date":"2023-07-10","close":25549.7305},{"date":"2023-07-11","close":26227.1855},{"date":"2023-07-12","close":26130.4062},{"date":"2023-07-13","close":26372.3535},{"date":"2023-07-14","close":26614.3008},{"date":"2023-07-17","close":25985.2383},{"date":"2023-07-18","close":26033.6289},{"date":"2023-07-19","close":25549.7305},{"date":"2023-07-20","close":26178.7969},{"date":"2023-07-21","close":25404.5625},{"date":"2023-07-24","close":25356.1719},{"date":"2023-07-25","close":24485.1582},{"date":"2023-07-26","close":23710.9238},{"date":"2023-07-27","close":24436.7695},{"date":"2023-07-28","close":24146.4316},{"date":"2023-07-31","close":25307.7832},{"date":"2023-08-01","close":25162.6133},{"date":"2023-08-02","close":24678.7168},{"date":"2023-08-03","close":24581.9375},{"date":"2023-08-04","close":24291.5996},{"date":"2023-08-07","close":24098.041},{"date":"2023-08-08","close":23807.7031},{"date":"2023-08-09","close":24243.2109},{"date":"2023-08-10","close":24243.2109},{"date":"2023-08-11","close":24388.3789},{"date":"2023-08-14","close":24146.4316},{"date":"2023-08-16","close":23081.8574},{"date":"2023-08-17","close":23178.6387},{"date":"2023-08-18","close":23178.6387},{"date":"2023-08-21","close":23468.9766},{"date":"2023-08-22","close":23033.4668},{"date":"2023-08-23","close":22791.5195},{"date":"2023-08-24","close":22839.9102},{"date":"2023-08-25","close":22452.793},{"date":"2023-08-28","close":22985.0781},{"date":"2023-08-29","close":23178.6387},{"date":"2023-08-30","close":23130.248},{"date":"2023-08-31","close":23323.8066},{"date":"2023-09-01","close":23275.418},{"date":"2023-09-04","close":23372.1973},{"date":"2023-09-05","close":23130.248},{"date":"2023-09-06","close":22501.1836},{"date":"2023-09-07","close":21920.5059},{"date":"2023-09-08","close":22114.0645},{"date":"2023-09-11","close":22114.0645},{"date":"2023-09-12","close":22162.4531},{"date":"2023-09-13","close":21291.4434},{"date":"2023-09-14","close":21436.6133},{"date":"2023-09-15","close":21872.1172},{"date":"2023-09-18","close":21243.0527},{"date":"2023-09-19","close":21049.4941},{"date":"2023-09-20","close":20613.9883},{"date":"2023-09-21","close":19839.7539},{"date":"2023-09-22","close":19839.7539},{"date":"2023-09-25","close":19742.9746},{"date":"2023-09-26","close":19452.6348},{"date":"2023-09-27","close":19597.8047},{"date":"2023-10-04","close":18388.0625},{"date":"2023-10-05","close":18639.6895},{"date":"2023-10-06","close":18833.248},{"date":"2023-10-10","close":18523.5547},{"date":"2023-10-11","close":19123.5879},{"date":"2023-10-12","close":19452.6348},{"date":"2023-10-13","close":19239.7207},{"date":"2023-10-16","close":18862.2812},{"date":"2023-10-17","close":19239.7207},{"date":"2023-10-18","close":18997.7734},{"date":"2023-10-19","close":18475.1641},{"date":"2023-10-20","close":18204.1836},{"date":"2023-10-23","close":18223.5391},{"date":"2023-10-24","close":18794.5371},{"date":"2023-10-25","close":18436.4512},{"date":"2023-10-26","close":17584.7969},{"date":"2023-10-27","close":17546.084},{"date":"2023-10-30","close":17691.252},{"date":"2023-10-31","close":17168.6445},{"date":"2023-11-01","close":17555.7637},{"date":"2023-11-02","close":18000.9453},{"date":"2023-11-03","close":18359.0293},{"date":"2023-11-06","close":19501.0254},{"date":"2023-11-07","close":18571.9434},{"date":"2023-11-08","close":18533.2305},{"date":"2023-11-09","close":18252.5723},{"date":"2023-11-10","close":17788.0312},{"date":"2023-11-13","close":17546.084},{"date":"2023-11-14","close":18088.0469},{"date":"2023-11-15","close":18388.0625},{"date":"2023-11-16","close":18775.1816},{"date":"2023-11-17","close":18678.4023},{"date":"2023-11-20","close":19346.1777},{"date":"2023-11-21","close":19452.6348},{"date":"2023-11-22","close":19317.1445},{"date":"2023-11-23","close":19171.9766},{"date":"2023-11-24","close":19984.9219},{"date":"2023-11-27","close":19742.9746},{"date":"2023-11-28","close":19162.2969},{"date":"2023-11-29","close":19065.5176},{"date":"2023-11-30","close":19104.2305},{"date":"2023-12-01","close":18630.0117},{"date":"2023-12-04","close":18475.1641},{"date":"2023-12-05","close":18107.4043},{"date":"2023-12-06","close":18194.5039},{"date":"2023-12-07","close":18059.0156},{"date":"2023-12-08","close":18155.793},{"date":"2023-12-11","close":18252.5723},{"date":"2023-12-12","close":18533.2305},{"date":"2023-12-13","close":18310.6406},{"date":"2023-12-14","close":18562.2656},{"date":"2023-12-15","close":18784.8574},{"date":"2023-12-18","close":18891.3164},{"date":"2023-12-19","close":18871.9609},{"date":"2023-12-20","close":18852.6035},{"date":"2023-12-21","close":20226.8691},{"date":"2023-12-22","close":19984.9219},{"date":"2023-12-26","close":20904.3262},{"date":"2023-12-27","close":21588.1133},{"date":"2023-12-28","close":21783.4785},{"date":"2024-01-02","close":21685.7969},{"date":"2024-01-03","close":21881.1621},{"date":"2024-01-04","close":21099.6934},{"date":"2024-01-05","close":21392.7441},{"date":"2024-01-08","close":20806.6426},{"date":"2024-01-09","close":21246.2188},{"date":"2024-01-10","close":22418.4238},{"date":"2024-01-11","close":21392.7441},{"date":"2024-01-12","close":20953.168},{"date":"2024-01-15","close":21197.377},{"date":"2024-01-16","close":20806.6426},{"date":"2024-01-17","close":20122.8555},{"date":"2024-01-18","close":19976.3301},{"date":"2024-01-19","close":20464.748},{"date":"2024-01-22","close":20269.3809},{"date":"2024-01-23","close":20611.2754},{"date":"2024-01-24","close":20220.5391},{"date":"2024-01-25","close":19878.6465},{"date":"2024-01-26","close":19976.3301},{"date":"2024-01-29","close":20318.2227},{"date":"2024-01-30","close":19732.1211},{"date":"2024-01-31","close":19351.1543},{"date":"2024-02-01","close":19585.5938},{"date":"2024-02-02","close":19732.1211},{"date":"2024-02-05","close":19468.373},{"date":"2024-02-06","close":19263.2383},{"date":"2024-02-07","close":19097.1758},{"date":"2024-02-08","close":19282.7754},{"date":"2024-02-13","close":19536.752},{"date":"2024-02-14","close":19780.9629},{"date":"2024-02-15","close":19634.4355},{"date":"2024-02-16","close":19829.8047},{"date":"2024-02-19","close":19878.6465},{"date":"2024-02-20","close":19585.5938},{"date":"2024-02-21","close":19536.752},{"date":"2024-02-22","close":19536.752},{"date":"2024-02-23","close":20464.748},{"date":"2024-02-26","close":20074.0137},{"date":"2024-02-27","close":19536.752},{"date":"2024-02-28","close":19732.1211},{"date":"2024-02-29","close":19526.9844},{"date":"2024-03-04","close":19634.4355},{"date":"2024-03-05","close":19126.4805},{"date":"2024-03-06","close":18804.125},{"date":"2024-03-07","close":18696.6719},{"date":"2024-03-08","close":18686.9043},{"date":"2024-03-11","close":18696.6719},{"date":"2024-03-12","close":18960.418},{"date":"2024-03-13","close":18862.7344},{"date":"2024-03-14","close":18882.2695},{"date":"2024-03-15","close":18686.9043},{"date":"2024-03-18","close":18833.4277},{"date":"2024-03-19","close":18559.9141},{"date":"2024-03-20","close":18550.1465},{"date":"2024-03-21","close":18540.3789},{"date":"2024-03-22","close":18725.9785},{"date":"2024-03-25","close":18618.5254},{"date":"2024-03-26","close":18608.7559},{"date":"2024-03-27","close":18696.6719},{"date":"2024-03-28","close":18892.0391},{"date":"2024-03-29","close":19370.6895},{"date":"2024-04-01","close":19634.4355},{"date":"2024-04-02","close":19536.752},{"date":"2024-04-03","close":19048.334},{"date":"2024-04-04","close":18706.4395},{"date":"2024-04-05","close":18657.5977},{"date":"2024-04-08","close":18432.9258},{"date":"2024-04-09","close":19829.8047},{"date":"2024-04-11","close":19683.2793},{"date":"2024-04-12","close":21539.2715},{"date":"2024-04-15","close":21685.7969},{"date":"2024-04-16","close":21490.4297},{"date":"2024-04-17","close":21588.1133},{"date":"2024-04-18","close":21588.1133},{"date":"2024-04-19","close":21343.9023},{"date":"2024-04-22","close":21685.7969},{"date":"2024-04-23","close":21246.2188},{"date":"2024-04-24","close":22320.7383},{"date":"2024-04-25","close":21588.1133},{"date":"2024-04-26","close":21588.1133},{"date":"2024-04-29","close":21685.7969},{"date":"2024-04-30","close":22271.8965},{"date":"2024-05-02","close":23785.9961},{"date":"2024-05-03","close":23248.7344},{"date":"2024-05-07","close":23590.6289},{"date":"2024-05-08","close":23541.7871},{"date":"2024-05-09","close":23492.9453},{"date":"2024-05-10","close":24323.2578},{"date":"2024-05-13","close":23590.6289},{"date":"2024-05-14","close":23785.9961},{"date":"2024-05-16","close":23932.5215},{"date":"2024-05-17","close":24225.5742},{"date":"2024-05-20","close":23981.3633},{"date":"2024-05-21","close":23932.5215},{"date":"2024-05-22","close":25739.6719},{"date":"2024-05-23","close":27546.8203},{"date":"2024-05-24","close":26960.7188},{"date":"2024-05-27","close":27400.2949},{"date":"2024-05-28","close":26765.3496},{"date":"2024-05-29","close":25007.043},{"date":"2024-05-30","close":25007.043},{"date":"2024-05-31","close":27449.1367},{"date":"2024-06-03","close":27497.9785},{"date":"2024-06-04","close":26521.1406},{"date":"2024-06-05","close":25788.5137},{"date":"2024-06-07","close":24323.2578},{"date":"2024-06-10","close":24176.7305},{"date":"2024-06-11","close":24323.2578},{"date":"2024-06-12","close":24909.3594},{"date":"2024-06-13","close":24225.5742},{"date":"2024-06-14","close":23444.1035},{"date":"2024-06-17","close":23639.4707},{"date":"2024-06-18","close":23639.4707},{"date":"2024-06-19","close":23688.3125},{"date":"2024-06-20","close":23639.4707},{"date":"2024-06-21","close":26960.7188},{"date":"2024-06-24","close":26960.7188},{"date":"2024-06-25","close":26960.7188},{"date":"2024-06-26","close":27351.4531},{"date":"2024-06-27","close":27791.0293},{"date":"2024-06-28","close":27693.3457},{"date":"2024-07-01","close":25397.7793},{"date":"2024-07-02","close":24762.834},{"date":"2024-07-03","close":24567.4668},{"date":"2024-07-04","close":25300.0957},{"date":"2024-07-05","close":25104.7266},{"date":"2024-07-08","close":25348.9375},{"date":"2024-07-09","close":25641.9883},{"date":"2024-07-10","close":26130.4082},{"date":"2024-07-11","close":25788.5137},{"date":"2024-07-12","close":26081.5664},{"date":"2024-07-15","close":26032.7227},{"date":"2024-07-16","close":25983.8809},{"date":"2024-07-17","close":25104.7266},{"date":"2024-07-18","close":23981.3633},{"date":"2024-07-19","close":23932.5215},{"date":"2024-07-22","close":23151.0508},{"date":"2024-07-23","close":21734.6367},{"date":"2024-07-24","close":21930.0039},{"date":"2024-07-25","close":22174.2129},{"date":"2024-07-26","close":21197.377},{"date":"2024-07-29","close":21343.9023},{"date":"2024-07-30","close":20708.959},{"date":"2024-07-31","close":21002.0098},{"date":"2024-08-01","close":21930.0039},{"date":"2024-08-02","close":20953.168},{"date":"2024-08-05","close":18472.0},{"date":"2024-08-06","close":19175.3223},{"date":"2024-08-07","close":19116.7129},{"date":"2024-08-08","close":19341.3848},{"date":"2024-08-09","close":20318.2227},{"date":"2024-08-12","close":20806.6426},{"date":"2024-08-13","close":21002.0098},{"date":"2024-08-14","close":21197.377},{"date":"2024-08-16","close":21197.377},{"date":"2024-08-19","close":21050.8516},{"date":"2024-08-20","close":21441.5859},{"date":"2024-08-21","close":21881.1621},{"date":"2024-08-22","close":21832.3203},{"date":"2024-08-23","close":21588.1133},{"date":"2024-08-26","close":21588.1133},{"date":"2024-08-27","close":21783.4785},{"date":"2024-08-28","close":22613.791},{"date":"2024-08-29","close":22564.9492},{"date":"2024-08-30","close":22418.4238},{"date":"2024-09-02","close":22564.9492},{"date":"2024-09-03","close":22418.4238},{"date":"2024-09-04","close":21392.7441},{"date":"2024-09-05","close":21685.7969},{"date":"2024-09-06","close":21099.6934},{"date":"2024-09-09","close":21490.4297},{"date":"2024-09-10","close":21050.8516},{"date":"2024-09-11","close":21685.7969},{"date":"2024-09-12","close":21490.4297},{"date":"2024-09-13","close":21881.1621},{"date":"2024-09-19","close":21685.7969},{"date":"2024-09-20","close":22174.2129},{"date":"2024-09-23","close":21978.8457},{"date":"2024-09-24","close":21978.8457},{"date":"2024-09-25","close":22564.9492},{"date":"2024-09-26","close":22467.2656},{"date":"2024-09-27","close":22467.2656},{"date":"2024-09-30","close":22027.6875},{"date":"2024-10-02","close":21636.9551},{"date":"2024-10-04","close":21441.5859},{"date":"2024-10-07","close":21685.7969},{"date":"2024-10-08","close":22076.5293},{"date":"2024-10-10","close":22027.6875},{"date":"2024-10-11","close":21978.8457},{"date":"2024-10-14","close":22369.5801},{"date":"2024-10-15","close":22320.7383},{"date":"2024-10-16","close":22467.2656},{"date":"2024-10-17","close":21490.4297},{"date":"2024-10-18","close":21295.0605},{"date":"2024-10-21","close":21148.5352},{"date":"2024-10-22","close":20660.1172},{"date":"2024-10-23","close":20757.8008},{"date":"2024-10-24","close":20757.8008},{"date":"2024-10-25","close":20269.3809},{"date":"2024-10-28","close":20318.2227},{"date":"2024-10-29","close":20660.1172},{"date":"2024-10-30","close":19976.3301},{"date":"2024-10-31","close":20122.8555},{"date":"2024-11-01","close":19829.8047},{"date":"2024-11-04","close":20318.2227},{"date":"2024-11-05","close":20269.3809},{"date":"2024-11-06","close":19683.2793},{"date":"2024-11-07","close":19683.2793},{"date":"2024-11-08","close":19507.4492},{"date":"2024-11-11","close":19683.2793},{"date":"2024-11-12","close":19048.334},{"date":"2024-11-13","close":17944.5078},{"date":"2024-11-14","close":17680.7598},{"date":"2024-11-15","close":17065.3535},{"date":"2024-11-18","close":17973.8125},{"date":"2024-11-19","close":18169.1797},{"date":"2024-11-20","close":17915.2012},{"date":"2024-11-21","close":17895.666},{"date":"2024-11-22","close":17631.918},{"date":"2024-11-25","close":19292.543},{"date":"2024-11-26","close":19732.1211},{"date":"2024-11-27","close":19331.6172},{"date":"2024-11-28","close":19927.4883},{"date":"2024-11-29","close":19478.1426},{"date":"2024-12-02","close":19292.543},{"date":"2024-12-03","close":19341.3848},{"date":"2024-12-04","close":19116.7129},{"date":"2024-12-05","close":18931.1133},{"date":"2024-12-06","close":18706.4395},{"date":"2024-12-09","close":17299.7949},{"date":"2024-12-10","close":18218.0215},{"date":"2024-12-11","close":18501.3047},{"date":"2024-12-12","close":18628.2949},{"date":"2024-12-13","close":18931.1133},{"date":"2024-12-16","close":19194.8594},{"date":"2024-12-17","close":18960.418},{"date":"2024-12-18","close":19067.8711},{"date":"2024-12-19","close":18852.9668},{"date":"2024-12-20","close":18657.5977},{"date":"2024-12-23","close":18852.9668},{"date":"2024-12-24","close":18706.4395},{"date":"2024-12-26","close":18120.3379},{"date":"2024-12-27","close":18317.834},{"date":"2024-12-30","close":18070.9629},{"date":"2025-01-02","close":18643.7051},{"date":"2025-01-03","close":19068.3223},{"date":"2025-01-06","close":19137.4473},{"date":"2025-01-07","close":19038.6973},{"date":"2025-01-08","close":19038.6973},{"date":"2025-01-09","close":18801.7012},{"date":"2025-01-10","close":18456.082},{"date":"2025-01-13","close":17774.7188},{"date":"2025-01-14","close":17932.7148},{"date":"2025-01-15","close":17636.4707},{"date":"2025-01-16","close":17873.4668},{"date":"2025-01-17","close":17903.0918},{"date":"2025-01-20","close":18268.4609},{"date":"2025-01-21","close":17735.2188},{"date":"2025-01-22","close":17666.0957},{"date":"2025-01-23","close":17122.9785},{"date":"2025-01-24","close":16639.1113},{"date":"2025-01-31","close":16392.2402},{"date":"2025-02-03","close":15256.6328},{"date":"2025-02-04","close":15464.0049},{"date":"2025-02-05","close":15651.627},{"date":"2025-02-06","close":15681.251},{"date":"2025-02-07","close":14960.3877},{"date":"2025-02-10","close":14911.0137},{"date":"2025-02-11","close":14772.7656},{"date":"2025-02-12","close":14743.1416},{"date":"2025-02-13","close":15029.5117},{"date":"2025-02-14","close":15029.5117},{"date":"2025-02-17","close":15473.8799},{"date":"2025-02-18","close":15454.1299},{"date":"2025-02-19","close":15829.374},{"date":"2025-02-20","close":15780.0},{"date":"2025-02-21","close":15937.9971},{"date":"2025-02-24","close":15957.7471},{"date":"2025-02-25","close":15809.624},{"date":"2025-02-26","close":16046.6201},{"date":"2025-02-27","close":16066.3701},{"date":"2025-02-28","close":15552.8779},{"date":"2025-03-04","close":15839.249},{"date":"2025-03-05","close":15809.624},{"date":"2025-03-06","close":15503.5039},{"date":"2025-03-07","close":15622.002},{"date":"2025-03-10","close":15602.2529},{"date":"2025-03-11","close":15276.3828},{"date":"2025-03-12","close":15770.125},{"date":"2025-03-13","close":15730.625},{"date":"2025-03-14","close":15533.1289},{"date":"2025-03-17","close":15612.127},{"date":"2025-03-18","close":15394.8809},{"date":"2025-03-19","close":15503.5039},{"date":"2025-03-20","close":15434.3799},{"date":"2025-03-21","close":15207.2588},{"date":"2025-03-24","close":15148.0098},{"date":"2025-03-25","close":14980.1377},{"date":"2025-03-26","close":15365.2559},{"date":"2025-03-27","close":14999.8867},{"date":"2025-03-28","close":14664.1426},{"date":"2025-03-31","close":14200.0244},{"date":"2025-04-01","close":14604.8936},{"date":"2025-04-02","close":14219.7744},{"date":"2025-04-03","close":13864.2803},{"date":"2025-04-04","close":14506.1445},{"date":"2025-04-07","close":13765.5312},{"date":"2025-04-08","close":13814.9062},{"date":"2025-04-09","close":13627.2842},{"date":"2025-04-10","close":13805.0312},{"date":"2025-04-11","close":14002.5283},{"date":"2025-04-14","close":14150.6504},{"date":"2025-04-15","close":14318.5225},{"date":"2025-04-16","close":14022.2773},{"date":"2025-04-17","close":14219.7744},{"date":"2025-04-18","close":14298.7734},{"date":"2025-04-21","close":14190.1504},{"date":"2025-04-22","close":14170.4004},{"date":"2025-04-23","close":15049.2617},{"date":"2025-04-24","close":14990.0127},{"date":"2025-04-25","close":15325.7568},{"date":"2025-04-28","close":15582.5029},{"date":"2025-04-29","close":15582.5029},{"date":"2025-04-30","close":15444.2549},{"date":"2025-05-02","close":15009.7617},{"date":"2025-05-07","close":15543.0039},{"date":"2025-05-08","close":15730.625},{"date":"2025-05-09","close":15612.127},{"date":"2025-05-12","close":15789.875},{"date":"2025-05-13","close":15829.374},{"date":"2025-05-14","close":16876.1074},{"date":"2025-05-15","close":16392.2402},{"date":"2025-05-16","close":16727.9844},{"date":"2025-05-19","close":16066.3701},{"date":"2025-05-20","close":16095.9951},{"date":"2025-05-21","close":15750.375},{"date":"2025-05-22","close":15602.2529},{"date":"2025-05-23","close":15365.2559},{"date":"2025-05-26","close":15434.3799},{"date":"2025-05-27","close":14970.2627},{"date":"2025-05-28","close":15365.2559},{"date":"2025-05-29","close":15602.2529},{"date":"2025-05-30","close":15770.125},{"date":"2025-06-02","close":16184.8682},{"date":"2025-06-04","close":16639.1113},{"date":"2025-06-05","close":16718.1094},{"date":"2025-06-09","close":16718.1094},{"date":"2025-06-10","close":17429.0977},{"date":"2025-06-11","close":17972.2148},{"date":"2025-06-12","close":17863.5918},{"date":"2025-06-13","close":17517.9727},{"date":"2025-06-16","close":18515.332},{"date":"2025-06-17","close":18248.7109},{"date":"2025-06-18","close":17774.7188},{"date":"2025-06-19","close":19009.0742},{"date":"2025-06-20","close":19255.9453},{"date":"2025-06-23","close":18851.0762},{"date":"2025-06-24","close":19058.4473},{"date":"2025-06-25","close":19009.0742},{"date":"2025-06-26","close":18712.8281},{"date":"2025-06-27","close":18485.707},{"date":"2025-06-30","close":18367.209},{"date":"2025-07-01","close":18930.0742},{"date":"2025-07-02","close":18337.584},{"date":"2025-07-03","close":18347.459},{"date":"2025-07-04","close":17833.9668},{"date":"2025-07-07","close":17438.9727},{"date":"2025-07-08","close":17429.0977},{"date":"2025-07-09","close":17369.8496},{"date":"2025-07-10","close":17764.8438},{"date":"2025-07-11","close":17656.2207},{"date":"2025-07-14","close":17379.7246},{"date":"2025-07-15","close":17379.7246},{"date":"2025-07-16","close":17231.6016},{"date":"2025-07-17","close":17231.6016},{"date":"2025-07-18","close":17656.2207},{"date":"2025-07-21","close":17833.9668},{"date":"2025-07-22","close":17340.2246},{"date":"2025-07-23","close":17340.2246},{"date":"2025-07-24","close":17577.2207},{"date":"2025-07-25","close":17330.3496},{"date":"2025-07-28","close":17310.5996},{"date":"2025-07-29","close":17310.5996},{"date":"2025-07-30","close":17379.7246},{"date":"2025-07-31","close":17261.2266},{"date":"2025-08-01","close":16520.6133},{"date":"2025-08-04","close":16688.4844},{"date":"2025-08-05","close":17458.7227},{"date":"2025-08-06","close":17675.9688},{"date":"2025-08-07","close":17429.0977},{"date":"2025-08-08","close":17478.4727},{"date":"2025-08-11","close":17567.3457},{"date":"2025-08-12","close":17527.8477},{"date":"2025-08-13","close":17794.4668},{"date":"2025-08-14","close":17922.8398},{"date":"2025-08-18","close":17912.9668},{"date":"2025-08-19","close":17725.3438},{"date":"2025-08-20","close":17122.9785},{"date":"2025-08-21","close":17014.3555},{"date":"2025-08-22","close":17330.3496},{"date":"2025-08-25","close":17626.5957},{"date":"2025-08-26","close":17903.0918},{"date":"2025-08-27","close":18070.9629},{"date":"2025-08-28","close":18061.0879},{"date":"2025-08-29","close":17873.4668},{"date":"2025-09-01","close":17271.1016},{"date":"2025-09-02","close":17261.2266},{"date":"2025-09-03","close":17300.7246},{"date":"2025-09-04","close":17280.9766},{"date":"2025-09-05","close":17350.0996},{"date":"2025-09-08","close":17646.3457},{"date":"2025-09-09","close":17646.3457},{"date":"2025-09-10","close":18110.4629},{"date":"2025-09-11","close":18860.9512},{"date":"2025-09-12","close":18860.9512},{"date":"2025-09-15","close":18574.5801},{"date":"2025-09-16","close":18001.8398},{"date":"2025-09-17","close":17932.7148},{"date":"2025-09-18","close":18278.3359},{"date":"2025-09-19","close":17790.0},{"date":"2025-09-22","close":17251.3516},{"date":"2025-09-23","close":17083.4785},{"date":"2025-09-24","close":16737.8594},{"date":"2025-09-25","close":16451.4883},{"date":"2025-09-26","close":15760.25},{"date":"2025-09-29","close":15928.1221},{"date":"2025-09-30","close":15730.625},{"date":"2025-10-01","close":15671.376},{"date":"2025-10-02","close":16421.8652},{"date":"2025-10-10","close":16678.6113},{"date":"2025-10-13","close":16550.2383},{"date":"2025-10-14","close":16550.2383},{"date":"2025-10-15","close":16767.4844},{"date":"2025-10-16","close":17014.3555},{"date":"2025-10-17","close":17063.7285},{"date":"2025-10-20","close":17152.6035},{"date":"2025-10-21","close":17280.9766},{"date":"2025-10-22","close":17192.1016},{"date":"2025-10-23","close":16945.2305},{"date":"2025-10-24","close":17537.7227},{"date":"2025-10-27","close":17774.7188},{"date":"2025-10-28","close":18623.9551},{"date":"2025-10-29","close":19028.8223},{"date":"2025-10-30","close":18564.7051},{"date":"2025-10-31","close":18317.834},{"date":"2025-11-03","close":18149.9629},{"date":"2025-11-04","close":18337.584},{"date":"2025-11-05","close":17893.2168},{"date":"2025-11-06","close":17508.0977},{"date":"2025-11-07","close":16974.8555},{"date":"2025-11-10","close":17142.7285},{"date":"2025-11-11","close":17231.6016},{"date":"2025-11-12","close":17379.7246},{"date":"2025-11-13","close":17290.8516},{"date":"2025-11-14","close":16737.8594},{"date":"2025-11-17","close":16777.3594},{"date":"2025-11-18","close":16194.7432},{"date":"2025-11-19","close":15799.749},{"date":"2025-11-20","close":16293.4912},{"date":"2025-11-21","close":15750.375},{"date":"2025-11-24","close":15878.748},{"date":"2025-11-25","close":15868.873},{"date":"2025-11-26","close":16204.6182},{"date":"2025-11-27","close":16283.6162},{"date":"2025-11-28","close":16866.2324},{"date":"2025-12-01","close":17172.3535},{"date":"2025-12-02","close":17310.5996},{"date":"2025-12-03","close":17399.4746},{"date":"2025-12-04","close":17132.8535},{"date":"2025-12-05","close":17438.9727},{"date":"2025-12-08","close":17468.5977},{"date":"2025-12-09","close":17300.7246},{"date":"2025-12-10","close":17280.9766},{"date":"2025-12-11","close":17211.8516},{"date":"2025-12-12","close":17320.4746},{"date":"2025-12-15","close":17103.2285},{"date":"2025-12-16","close":16787.2344},{"date":"2025-12-17","close":16599.6113},{"date":"2025-12-18","close":16105.8691},{"date":"2025-12-19","close":16244.1172},{"date":"2025-12-22","close":16510.7383},{"date":"2025-12-23","close":16451.4883},{"date":"2025-12-24","close":16125.6191},{"date":"2025-12-26","close":15780.0},{"date":"2025-12-29","close":15750.0},{"date":"2025-12-30","close":15520.0},{"date":"2026-01-02","close":15690.0},{"date":"2026-01-05","close":15780.0},{"date":"2026-01-06","close":15780.0},{"date":"2026-01-07","close":15190.0},{"date":"2026-01-08","close":14910.0},{"date":"2026-01-09","close":15050.0},{"date":"2026-01-12","close":15050.0},{"date":"2026-01-13","close":15310.0},{"date":"2026-01-14","close":15380.0},{"date":"2026-01-15","close":15250.0},{"date":"2026-01-16","close":15100.0},{"date":"2026-01-19","close":14980.0},{"date":"2026-01-20","close":15370.0},{"date":"2026-01-21","close":14820.0},{"date":"2026-01-22","close":15900.0},{"date":"2026-01-23","close":15800.0},{"date":"2026-01-26","close":16270.0},{"date":"2026-01-27","close":16290.0},{"date":"2026-01-28","close":16460.0},{"date":"2026-01-29","close":17700.0},{"date":"2026-01-30","close":17550.0},{"date":"2026-02-02","close":16780.0},{"date":"2026-02-03","close":17430.0},{"date":"2026-02-04","close":18070.0},{"date":"2026-02-05","close":17900.0},{"date":"2026-02-06","close":17200.0},{"date":"2026-02-09","close":17880.0},{"date":"2026-02-10","close":17800.0},{"date":"2026-02-11","close":17450.0},{"date":"2026-02-12","close":17290.0},{"date":"2026-02-13","close":22450.0},{"date":"2026-02-19","close":23650.0},{"date":"2026-02-20","close":23750.0},{"date":"2026-02-23","close":21850.0},{"date":"2026-02-24","close":21950.0},{"date":"2026-02-25","close":22050.0},{"date":"2026-02-26","close":21950.0},{"date":"2026-02-27","close":22300.0},{"date":"2026-03-03","close":22900.0},{"date":"2026-03-04","close":19090.0},{"date":"2026-03-05","close":21700.0},{"date":"2026-03-06","close":22300.0},{"date":"2026-03-09","close":20950.0},{"date":"2026-03-10","close":21550.0},{"date":"2026-03-11","close":21850.0},{"date":"2026-03-12","close":22350.0},{"date":"2026-03-13","close":22900.0},{"date":"2026-03-16","close":22000.0},{"date":"2026-03-17","close":26050.0},{"date":"2026-03-18","close":25050.0},{"date":"2026-03-19","close":25700.0},{"date":"2026-03-20","close":25750.0},{"date":"2026-03-23","close":23700.0},{"date":"2026-03-24","close":23900.0},{"date":"2026-03-25","close":25300.0},{"date":"2026-03-26","close":24800.0},{"date":"2026-03-27","close":25300.0},{"date":"2026-03-30","close":23600.0},{"date":"2026-03-31","close":21550.0},{"date":"2026-04-01","close":23600.0},{"date":"2026-04-02","close":21900.0},{"date":"2026-04-03","close":22600.0},{"date":"2026-04-06","close":24100.0},{"date":"2026-04-07","close":22700.0},{"date":"2026-04-08","close":23850.0},{"date":"2026-04-09","close":23100.0},{"date":"2026-04-10","close":23800.0},{"date":"2026-04-13","close":23650.0},{"date":"2026-04-14","close":24350.0},{"date":"2026-04-15","close":24400.0},{"date":"2026-04-16","close":24600.0},{"date":"2026-04-17","close":25000.0},{"date":"2026-04-20","close":25500.0},{"date":"2026-04-21","close":25850.0},{"date":"2026-04-22","close":28200.0},{"date":"2026-04-23","close":27200.0},{"date":"2026-04-24","close":29250.0},{"date":"2026-04-27","close":28700.0},{"date":"2026-04-28","close":27900.0},{"date":"2026-04-29","close":28450.0},{"date":"2026-04-30","close":27450.0},{"date":"2026-05-04","close":28050.0},{"date":"2026-05-06","close":28100.0},{"date":"2026-05-07","close":27000.0},{"date":"2026-05-08","close":26550.0},{"date":"2026-05-11","close":25300.0},{"date":"2026-05-12","close":24150.0},{"date":"2026-05-13","close":23600.0},{"date":"2026-05-14","close":24000.0},{"date":"2026-05-15","close":22800.0},{"date":"2026-05-18","close":23200.0},{"date":"2026-05-19","close":22450.0},{"date":"2026-05-20","close":21400.0},{"date":"2026-05-21","close":21900.0},{"date":"2026-05-22","close":23050.0},{"date":"2026-05-26","close":24100.0},{"date":"2026-05-27","close":22500.0},{"date":"2026-05-28","close":21600.0},{"date":"2026-05-29","close":20450.0},{"date":"2026-06-01","close":20450.0},{"date":"2026-06-02","close":19760.0},{"date":"2026-06-04","close":20000.0},{"date":"2026-06-05","close":18990.0},{"date":"2026-06-08","close":17100.0},{"date":"2026-06-09","close":17900.0},{"date":"2026-06-10","close":17640.0},{"date":"2026-06-11","close":17780.0},{"date":"2026-06-12","close":18530.0},{"date":"2026-06-15","close":19570.0},{"date":"2026-06-16","close":20050.0},{"date":"2026-06-17","close":19790.0},{"date":"2026-06-18","close":18710.0},{"date":"2026-06-19","close":17970.0},{"date":"2026-06-22","close":17400.0},{"date":"2026-06-23","close":16000.0},{"date":"2026-06-24","close":16200.0},{"date":"2026-06-25","close":16000.0},{"date":"2026-06-26","close":15180.0},{"date":"2026-06-29","close":16270.0},{"date":"2026-06-30","close":16010.0},{"date":"2026-07-01","close":16220.0},{"date":"2026-07-02","close":15430.0},{"date":"2026-07-03","close":15540.0},{"date":"2026-07-06","close":15280.0},{"date":"2026-07-07","close":14580.0},{"date":"2026-07-08","close":13830.0},{"date":"2026-07-09","close":13690.0},{"date":"2026-07-10","close":14570.0},{"date":"2026-07-13","close":13750.0},{"date":"2026-07-14","close":13400.0},{"date":"2026-07-15","close":14030.0},{"date":"2026-07-16","close":13680.0},{"date":"2026-07-20","close":13000.0},{"date":"2026-07-21","close":13070.0},{"date":"2026-07-22","close":13320.0},{"date":"2026-07-23","close":14070.0},{"date":"2026-07-24","close":13620.0},{"date":"2026-07-27","close":13820.0},{"date":"2026-07-28","close":12830.0},{"date":"2026-07-29","close":11500.0},{"date":"2026-07-30","close":11700.0},{"date":"2026-07-31","close":12880.0},{"date":"2026-08-03","close":12780.0},{"date":"2026-08-04","close":13370.0},{"date":"2026-08-05","close":13890.0},{"date":"2026-08-06","close":13790.0},{"date":"2026-08-07","close":13570.0},{"date":"2026-08-10","close":14460.0},{"date":"2026-08-11","close":14680.0},{"date":"2026-08-12","close":14890.0},{"date":"2026-08-13","close":14840.0},{"date":"2026-08-14","close":15080.0},{"date":"2026-08-18","close":14390.0},{"date":"2026-08-19","close":13980.0},{"date":"2026-08-20","close":14540.0},{"date":"2026-08-21","close":13930.0},{"date":"2026-08-24","close":14370.0},{"date":"2026-08-25","close":15020.0},{"date":"2026-08-26","close":15010.0},{"date":"2026-08-27","close":15100.0},{"date":"2026-08-28","close":15100.0},{"date":"2026-08-31","close":15160.0},{"date":"2026-09-01","close":15240.0},{"date":"2026-09-02","close":14700.0},{"date":"2026-09-03","close":14570.0},{"date":"2026-09-04","close":15020.0},{"date":"2026-09-07","close":15050.0},{"date":"2026-09-08","close":14750.0},{"date":"2026-09-09","close":15300.0},{"date":"2026-09-10","close":15250.0},{"date":"2026-09-11","close":14950.0},{"date":"2026-09-14","close":14750.0},{"date":"2026-09-15","close":14800.0},{"date":"2026-09-16","close":14900.0},{"date":"2026-09-17","close":15070.0},{"date":"2026-09-18","close":16380.0},{"date":"2026-09-21","close":16110.0},{"date":"2026-09-22","close":15490.0},{"date":"2026-09-23","close":15580.0},{"date":"2026-09-28","close":15880.0},{"date":"2026-09-29","close":15730.0},{"date":"2026-09-30","close":16030.0},{"date":"2026-10-01","close":16320.0},{"date":"2026-10-02","close":16500.0},{"date":"2026-10-06","close":17000.0},{"date":"2026-10-07","close":16340.0},{"date":"2026-10-08","close":16090.0},{"date":"2026-10-12","close":15400.0},{"date":"2026-10-13","close":14950.0},{"date":"2026-10-14","close":15170.0},{"date":"2026-10-15","close":13860.0},{"date":"2026-10-16","close":14520.0},{"date":"2026-10-19","close":14970.0},{"date":"2026-10-20","close":14230.0},{"date":"2026-10-21","close":14250.0},{"date":"2026-10-22","close":13820.0},{"date":"2026-10-23","close":13280.0}],"chart_data":[{"date":"2024-10-24","open":20562,"high":20807,"low":19976,"close":20758,"volume":42608,"rsi_14":37.14,"sma_20":22297.5,"sma_60":21990.17,"sma_120":23723.42},{"date":"2024-10-25","open":20807,"high":21002,"low":20074,"close":20269,"volume":24797,"rsi_14":34.21,"sma_20":22210.0,"sma_60":21961.83,"sma_120":23712.17},{"date":"2024-10-28","open":20025,"high":20367,"low":19586,"close":20318,"volume":38925,"rsi_14":30.56,"sma_20":22095.0,"sma_60":21930.17,"sma_120":23701.33},{"date":"2024-10-29","open":20074,"high":20660,"low":20025,"close":20660,"volume":26413,"rsi_14":29.58,"sma_20":22002.5,"sma_60":21921.0,"sma_120":23692.58},{"date":"2024-10-30","open":20611,"high":20660,"low":19927,"close":19976,"volume":31714,"rsi_14":25.0,"sma_20":21875.0,"sma_60":21897.67,"sma_120":23673.0},{"date":"2024-10-31","open":19830,"high":20221,"low":19527,"close":20123,"volume":54833,"rsi_14":27.91,"sma_20":21777.5,"sma_60":21887.67,"sma_120":23641.75},{"date":"2024-11-01","open":19927,"high":20221,"low":19683,"close":19830,"volume":25360,"rsi_14":19.05,"sma_20":21685.0,"sma_60":21867.67,"sma_120":23612.58},{"date":"2024-11-04","open":19683,"high":20367,"low":19683,"close":20318,"volume":33368,"rsi_14":27.96,"sma_20":21627.5,"sma_60":21840.17,"sma_120":23584.67},{"date":"2024-11-05","open":20416,"high":20807,"low":20074,"close":20269,"volume":38727,"rsi_14":25.27,"sma_20":21555.0,"sma_60":21828.5,"sma_120":23556.75},{"date":"2024-11-06","open":20611,"high":20611,"low":19195,"close":19683,"volume":94077,"rsi_14":27.71,"sma_20":21432.5,"sma_60":21849.17,"sma_120":23524.25},{"date":"2024-11-07","open":19743,"high":19851,"low":19061,"close":19683,"volume":81700,"rsi_14":27.58,"sma_20":21301.5,"sma_60":21854.17,"sma_120":23482.83},{"date":"2024-11-08","open":19380,"high":19830,"low":19380,"close":19507,"volume":32821,"rsi_14":29.31,"sma_20":21175.0,"sma_60":21860.83,"sma_120":23448.0},{"date":"2024-11-11","open":19488,"high":19781,"low":18902,"close":19683,"volume":49000,"rsi_14":36.63,"sma_20":21037.5,"sma_60":21866.67,"sma_120":23413.0},{"date":"2024-11-12","open":19488,"high":19507,"low":18892,"close":19048,"volume":60130,"rsi_14":29.6,"sma_20":20870.0,"sma_60":21845.0,"sma_120":23371.33},{"date":"2024-11-13","open":18755,"high":18970,"low":17651,"close":17945,"volume":127397,"rsi_14":23.43,"sma_20":20638.5,"sma_60":21796.17,"sma_120":23317.75},{"date":"2024-11-14","open":17788,"high":18169,"low":17310,"close":17681,"volume":75734,"rsi_14":24.47,"sma_20":20443.5,"sma_60":21739.5,"sma_120":23264.0},{"date":"2024-11-15","open":17339,"high":17456,"low":16626,"close":17065,"volume":91325,"rsi_14":21.14,"sma_20":20227.0,"sma_60":21669.0,"sma_120":23205.42},{"date":"2024-11-18","open":17319,"high":18052,"low":17124,"close":17974,"volume":62354,"rsi_14":28.35,"sma_20":20064.5,"sma_60":21614.0,"sma_120":23139.17},{"date":"2024-11-19","open":18120,"high":18218,"low":17778,"close":18169,"volume":22566,"rsi_14":34.19,"sma_20":19937.0,"sma_60":21564.83,"sma_120":23059.17},{"date":"2024-11-20","open":18023,"high":18257,"low":17788,"close":17915,"volume":38622,"rsi_14":31.04,"sma_20":19791.5,"sma_60":21504.67,"sma_120":22982.0},{"date":"2024-11-21","open":17915,"high":18306,"low":17749,"close":17896,"volume":18812,"rsi_14":32.57,"sma_20":19645.0,"sma_60":21436.67,"sma_120":22900.92},{"date":"2024-11-22","open":17896,"high":18101,"low":17632,"close":17632,"volume":39932,"rsi_14":24.77,"sma_20":19510.0,"sma_60":21365.0,"sma_120":22823.0},{"date":"2024-11-25","open":17808,"high":19390,"low":17739,"close":19293,"volume":104893,"rsi_14":42.96,"sma_20":19457.5,"sma_60":21325.83,"sma_120":22774.25},{"date":"2024-11-26","open":19166,"high":19732,"low":19068,"close":19732,"volume":44712,"rsi_14":50.36,"sma_20":19410.0,"sma_60":21294.17,"sma_120":22729.25},{"date":"2024-11-27","open":19732,"high":19732,"low":19253,"close":19332,"volume":22671,"rsi_14":49.02,"sma_20":19377.0,"sma_60":21252.33,"sma_120":22660.0},{"date":"2024-11-28","open":19488,"high":20123,"low":19332,"close":19927,"volume":25655,"rsi_14":52.79,"sma_20":19367.0,"sma_60":21206.5,"sma_120":22595.42},{"date":"2024-11-29","open":19927,"high":19927,"low":18990,"close":19478,"volume":43267,"rsi_14":48.69,"sma_20":19349.0,"sma_60":21153.83,"sma_120":22535.33},{"date":"2024-12-02","open":19537,"high":19683,"low":18970,"close":19293,"volume":35865,"rsi_14":51.66,"sma_20":19296.5,"sma_60":21100.5,"sma_120":22479.92},{"date":"2024-12-03","open":18980,"high":19390,"low":18980,"close":19341,"volume":19049,"rsi_14":61.09,"sma_20":19249.0,"sma_60":21045.5,"sma_120":22437.42},{"date":"2024-12-04","open":19224,"high":19224,"low":18560,"close":19117,"volume":33392,"rsi_14":61.47,"sma_20":19220.0,"sma_60":20989.17,"sma_120":22394.25},{"date":"2024-12-05","open":19195,"high":19322,"low":18706,"close":18931,"volume":26029,"rsi_14":66.0,"sma_20":19192.5,"sma_60":20947.17,"sma_120":22348.25},{"date":"2024-12-06","open":18931,"high":18941,"low":17886,"close":18706,"volume":38963,"rsi_14":57.12,"sma_20":19151.5,"sma_60":20896.33,"sma_120":22295.33},{"date":"2024-12-09","open":18267,"high":18267,"low":17300,"close":17300,"volume":56233,"rsi_14":43.16,"sma_20":19029.5,"sma_60":20831.5,"sma_120":22236.25},{"date":"2024-12-10","open":17339,"high":18238,"low":17339,"close":18218,"volume":44453,"rsi_14":52.16,"sma_20":18987.0,"sma_60":20775.67,"sma_120":22191.67},{"date":"2024-12-11","open":18218,"high":18540,"low":18198,"close":18501,"volume":24791,"rsi_14":54.16,"sma_20":19015.5,"sma_60":20732.17,"sma_120":22147.83},{"date":"2024-12-12","open":18658,"high":18736,"low":18257,"close":18628,"volume":26463,"rsi_14":56.97,"sma_20":19064.0,"sma_60":20680.0,"sma_120":22105.08},{"date":"2024-12-13","open":18755,"high":19039,"low":18560,"close":18931,"volume":27564,"rsi_14":46.88,"sma_20":19159.5,"sma_60":20636.33,"sma_120":22064.5},{"date":"2024-12-16","open":19048,"high":19390,"low":18804,"close":19195,"volume":29110,"rsi_14":45.22,"sma_20":19222.0,"sma_60":20590.5,"sma_120":22026.58},{"date":"2024-12-17","open":19332,"high":19332,"low":18765,"close":18960,"volume":37002,"rsi_14":46.59,"sma_20":19262.5,"sma_60":20544.0,"sma_120":21958.33},{"date":"2024-12-18","open":18960,"high":19126,"low":18824,"close":19068,"volume":19738,"rsi_14":41.34,"sma_20":19321.5,"sma_60":20491.0,"sma_120":21891.0},{"date":"2024-12-19","open":19048,"high":19253,"low":18755,"close":18853,"volume":37164,"rsi_14":43.39,"sma_20":19370.5,"sma_60":20437.67,"sma_120":21821.83},{"date":"2024-12-20","open":18853,"high":18951,"low":18501,"close":18658,"volume":29721,"rsi_14":43.3,"sma_20":19423.0,"sma_60":20381.0,"sma_120":21747.67},{"date":"2024-12-23","open":18677,"high":19312,"low":18648,"close":18853,"volume":50395,"rsi_14":45.0,"sma_20":19400.5,"sma_60":20317.67,"sma_120":21671.42},{"date":"2024-12-24","open":18951,"high":18951,"low":18609,"close":18706,"volume":22774,"rsi_14":45.73,"sma_20":19348.0,"sma_60":20253.5,"sma_120":21594.75},{"date":"2024-12-26","open":18706,"high":18775,"low":17583,"close":18120,"volume":94241,"rsi_14":42.21,"sma_20":19286.0,"sma_60":20179.33,"sma_120":21532.67},{"date":"2024-12-27","open":18417,"high":18417,"low":17696,"close":18318,"volume":81841,"rsi_14":44.12,"sma_20":19193.5,"sma_60":20112.67,"sma_120":21476.0},{"date":"2024-12-30","open":18318,"high":18318,"low":17370,"close":18071,"volume":72232,"rsi_14":57.54,"sma_20":19111.5,"sma_60":20048.5,"sma_120":21418.92},{"date":"2025-01-02","open":18071,"high":18644,"low":18022,"close":18644,"volume":24872,"rsi_14":53.24,"sma_20":19068.0,"sma_60":19997.33,"sma_120":21360.42},{"date":"2025-01-03","open":18654,"high":19137,"low":18654,"close":19068,"volume":30046,"rsi_14":55.01,"sma_20":19043.5,"sma_60":19949.17,"sma_120":21307.17},{"date":"2025-01-06","open":19256,"high":19394,"low":18960,"close":19137,"volume":27202,"rsi_14":54.27,"sma_20":19034.0,"sma_60":19895.5,"sma_120":21252.42},{"date":"2025-01-07","open":19335,"high":19335,"low":18851,"close":19039,"volume":22864,"rsi_14":48.54,"sma_20":19029.0,"sma_60":19841.0,"sma_120":21194.33},{"date":"2025-01-08","open":19029,"high":19197,"low":18812,"close":19039,"volume":20319,"rsi_14":44.13,"sma_20":19035.5,"sma_60":19787.33,"sma_120":21132.08},{"date":"2025-01-09","open":19039,"high":19039,"low":18555,"close":18802,"volume":35343,"rsi_14":44.13,"sma_20":19102.0,"sma_60":19723.0,"sma_120":21070.75},{"date":"2025-01-10","open":19019,"high":19019,"low":18209,"close":18456,"volume":64842,"rsi_14":37.76,"sma_20":19104.0,"sma_60":19653.67,"sma_120":21004.0},{"date":"2025-01-13","open":18417,"high":18436,"low":17686,"close":17775,"volume":98299,"rsi_14":33.16,"sma_20":19057.0,"sma_60":19570.33,"sma_120":20931.92},{"date":"2025-01-14","open":17952,"high":17992,"low":17577,"close":17933,"volume":38485,"rsi_14":37.7,"sma_20":19011.5,"sma_60":19506.33,"sma_120":20861.58},{"date":"2025-01-15","open":17923,"high":17923,"low":17429,"close":17636,"volume":64735,"rsi_14":31.63,"sma_20":18935.5,"sma_60":19440.67,"sma_120":20796.25},{"date":"2025-01-16","open":17804,"high":18051,"low":17696,"close":17873,"volume":39608,"rsi_14":36.91,"sma_20":18858.0,"sma_60":19381.5,"sma_120":20742.5},{"date":"2025-01-17","open":17844,"high":17962,"low":17538,"close":17903,"volume":39866,"rsi_14":43.9,"sma_20":18794.0,"sma_60":19331.17,"sma_120":20689.42},{"date":"2025-01-20","open":17972,"high":18268,"low":17923,"close":18268,"volume":51529,"rsi_14":49.34,"sma_20":18743.0,"sma_60":19285.33,"sma_120":20646.08},{"date":"2025-01-21","open":18268,"high":18268,"low":17597,"close":17735,"volume":78455,"rsi_14":45.85,"sma_20":18676.0,"sma_60":19230.5,"sma_120":20610.33},{"date":"2025-01-22","open":17775,"high":17903,"low":17607,"close":17666,"volume":39519,"rsi_14":36.21,"sma_20":18615.5,"sma_60":19182.83,"sma_120":20572.33},{"date":"2025-01-23","open":17765,"high":17765,"low":16955,"close":17123,"volume":88268,"rsi_14":23.45,"sma_20":18517.5,"sma_60":19125.17,"sma_120":20527.67},{"date":"2025-01-24","open":17123,"high":17251,"low":16639,"close":16639,"volume":103526,"rsi_14":19.37,"sma_20":18402.5,"sma_60":19053.5,"sma_120":20487.25},{"date":"2025-01-31","open":16343,"high":16629,"low":16076,"close":16392,"volume":89373,"rsi_14":18.69,"sma_20":18305.0,"sma_60":18989.33,"sma_120":20443.5},{"date":"2025-02-03","open":16195,"high":16195,"low":14980,"close":15257,"volume":224269,"rsi_14":14.73,"sma_20":18150.0,"sma_60":18903.5,"sma_120":20395.58},{"date":"2025-02-04","open":15316,"high":15671,"low":15316,"close":15464,"volume":47198,"rsi_14":18.7,"sma_20":18018.0,"sma_60":18826.17,"sma_120":20346.92},{"date":"2025-02-05","open":15464,"high":15701,"low":15464,"close":15652,"volume":32502,"rsi_14":22.9,"sma_20":17866.5,"sma_60":18743.67,"sma_120":20291.92},{"date":"2025-02-06","open":15652,"high":15760,"low":15425,"close":15681,"volume":29152,"rsi_14":26.86,"sma_20":17695.0,"sma_60":18662.5,"sma_120":20245.5},{"date":"2025-02-07","open":15504,"high":15701,"low":14901,"close":14960,"volume":129205,"rsi_14":20.78,"sma_20":17483.5,"sma_60":18579.17,"sma_120":20214.17},{"date":"2025-02-10","open":14901,"high":14931,"low":14348,"close":14911,"volume":120207,"rsi_14":21.84,"sma_20":17274.5,"sma_60":18498.67,"sma_120":20176.42},{"date":"2025-02-11","open":14763,"high":14951,"low":14526,"close":14773,"volume":61491,"rsi_14":17.29,"sma_20":17058.5,"sma_60":18415.17,"sma_120":20138.0},{"date":"2025-02-12","open":14625,"high":14970,"low":14546,"close":14743,"volume":86092,"rsi_14":16.67,"sma_20":16853.0,"sma_60":18328.17,"sma_120":20097.42},{"date":"2025-02-13","open":14931,"high":15089,"low":14763,"close":15030,"volume":83019,"rsi_14":15.25,"sma_20":16679.5,"sma_60":18256.83,"sma_120":20050.92},{"date":"2025-02-14","open":15039,"high":15148,"low":14802,"close":15030,"volume":64558,"rsi_14":17.22,"sma_20":16540.5,"sma_60":18204.33,"sma_120":20000.25},{"date":"2025-02-17","open":15030,"high":15553,"low":15030,"close":15474,"volume":118822,"rsi_14":25.66,"sma_20":16416.0,"sma_60":18163.83,"sma_120":19951.67},{"date":"2025-02-18","open":15592,"high":15602,"low":15276,"close":15454,"volume":52000,"rsi_14":29.03,"sma_20":16305.5,"sma_60":18133.5,"sma_120":19901.25},{"date":"2025-02-19","open":15533,"high":16027,"low":15434,"close":15829,"volume":112963,"rsi_14":39.54,"sma_20":16202.0,"sma_60":18094.0,"sma_120":19854.0},{"date":"2025-02-20","open":15829,"high":15879,"low":15602,"close":15780,"volume":40600,"rsi_14":41.67,"sma_20":16094.5,"sma_60":18050.33,"sma_120":19807.58},{"date":"2025-02-21","open":15889,"high":15938,"low":15622,"close":15938,"volume":34908,"rsi_14":62.64,"sma_20":15976.5,"sma_60":18013.67,"sma_120":19759.17},{"date":"2025-02-24","open":15760,"high":16007,"low":15622,"close":15958,"volume":40155,"rsi_14":59.84,"sma_20":15886.5,"sma_60":17977.67,"sma_120":19707.17},{"date":"2025-02-25","open":15958,"high":15958,"low":15701,"close":15810,"volume":33914,"rsi_14":53.2,"sma_20":15792.5,"sma_60":17943.67,"sma_120":19654.33},{"date":"2025-02-26","open":15849,"high":16392,"low":15740,"close":16047,"volume":92039,"rsi_14":56.83,"sma_20":15738.0,"sma_60":17885.33,"sma_120":19605.58},{"date":"2025-02-27","open":16135,"high":16392,"low":15968,"close":16066,"volume":70315,"rsi_14":78.0,"sma_20":15709.0,"sma_60":17819.83,"sma_120":19557.0},{"date":"2025-02-28","open":15898,"high":15898,"low":15405,"close":15553,"volume":57981,"rsi_14":63.16,"sma_20":15666.5,"sma_60":17752.5,"sma_120":19502.42},{"date":"2025-03-04","open":15128,"high":15869,"low":15128,"close":15839,"volume":75955,"rsi_14":70.61,"sma_20":15696.0,"sma_60":17679.83,"sma_120":19443.17},{"date":"2025-03-05","open":15977,"high":16096,"low":15632,"close":15810,"volume":94771,"rsi_14":70.61,"sma_20":15713.5,"sma_60":17614.33,"sma_120":19384.08},{"date":"2025-03-06","open":15810,"high":15948,"low":15504,"close":15504,"volume":65912,"rsi_14":59.09,"sma_20":15706.0,"sma_60":17546.83,"sma_120":19323.67},{"date":"2025-03-07","open":15484,"high":15652,"low":15346,"close":15622,"volume":35218,"rsi_14":60.87,"sma_20":15703.0,"sma_60":17480.5,"sma_120":19263.0},{"date":"2025-03-10","open":15622,"high":15879,"low":15355,"close":15602,"volume":39384,"rsi_14":52.79,"sma_20":15735.5,"sma_60":17417.67,"sma_120":19203.42},{"date":"2025-03-11","open":14960,"high":15602,"low":14862,"close":15276,"volume":54773,"rsi_14":46.59,"sma_20":15754.0,"sma_60":17352.5,"sma_120":19149.83},{"date":"2025-03-12","open":15306,"high":15780,"low":15276,"close":15770,"volume":63285,"rsi_14":48.91,"sma_20":15804.5,"sma_60":17299.5,"sma_120":19097.92},{"date":"2025-03-13","open":15701,"high":16076,"low":15602,"close":15731,"volume":82221,"rsi_14":49.09,"sma_20":15854.5,"sma_60":17269.83,"sma_120":19050.67},{"date":"2025-03-14","open":15731,"high":15731,"low":15385,"close":15533,"volume":68589,"rsi_14":42.65,"sma_20":15880.0,"sma_60":17221.17,"sma_120":18998.42},{"date":"2025-03-17","open":15533,"high":15681,"low":15454,"close":15612,"volume":36638,"rsi_14":43.86,"sma_20":15909.5,"sma_60":17169.0,"sma_120":18950.58},{"date":"2025-03-18","open":15622,"high":15671,"low":15395,"close":15395,"volume":36737,"rsi_14":42.81,"sma_20":15905.5,"sma_60":17111.0,"sma_120":18895.5},{"date":"2025-03-19","open":15395,"high":15543,"low":15257,"close":15504,"volume":32801,"rsi_14":40.14,"sma_20":15908.0,"sma_60":17049.67,"sma_120":18843.0},{"date":"2025-03-20","open":15573,"high":15652,"low":15316,"close":15434,"volume":38558,"rsi_14":38.73,"sma_20":15888.0,"sma_60":16982.67,"sma_120":18786.58},{"date":"2025-03-21","open":15276,"high":15365,"low":15049,"close":15207,"volume":37071,"rsi_14":43.14,"sma_20":15859.0,"sma_60":16915.83,"sma_120":18729.92},{"date":"2025-03-24","open":15257,"high":15296,"low":15089,"close":15148,"volume":19146,"rsi_14":34.91,"sma_20":15819.0,"sma_60":16846.17,"sma_120":18668.58},{"date":"2025-03-25","open":15188,"high":15326,"low":14970,"close":14980,"volume":27514,"rsi_14":32.93,"sma_20":15769.5,"sma_60":16777.33,"sma_120":18607.5},{"date":"2025-03-26","open":14941,"high":15464,"low":14891,"close":15365,"volume":44297,"rsi_14":47.24,"sma_20":15747.0,"sma_60":16718.33,"sma_120":18549.67},{"date":"2025-03-27","open":15375,"high":15375,"low":14842,"close":15000,"volume":54742,"rsi_14":38.71,"sma_20":15694.0,"sma_60":16649.83,"sma_120":18483.75},{"date":"2025-03-28","open":14980,"high":14980,"low":14417,"close":14664,"volume":54785,"rsi_14":34.73,"sma_20":15623.0,"sma_60":16578.17,"sma_120":18415.83},{"date":"2025-03-31","open":14378,"high":14664,"low":14022,"close":14200,"volume":53403,"rsi_14":33.23,"sma_20":15554.5,"sma_60":16508.67,"sma_120":18344.0},{"date":"2025-04-01","open":14121,"high":14763,"low":14091,"close":14605,"volume":71755,"rsi_14":31.33,"sma_20":15492.0,"sma_60":16446.0,"sma_120":18279.33},{"date":"2025-04-02","open":14615,"high":14615,"low":14022,"close":14220,"volume":51810,"rsi_14":28.21,"sma_20":15411.5,"sma_60":16381.0,"sma_120":18214.75},{"date":"2025-04-03","open":13499,"high":13924,"low":13499,"close":13864,"volume":54146,"rsi_14":26.98,"sma_20":15328.5,"sma_60":16300.33,"sma_120":18148.83},{"date":"2025-04-04","open":13805,"high":14516,"low":13637,"close":14506,"volume":81228,"rsi_14":36.79,"sma_20":15272.0,"sma_60":16223.33,"sma_120":18086.25},{"date":"2025-04-07","open":14368,"high":14368,"low":13687,"close":13766,"volume":57812,"rsi_14":32.7,"sma_20":15179.0,"sma_60":16132.67,"sma_120":18014.08},{"date":"2025-04-08","open":13845,"high":14022,"low":13588,"close":13815,"volume":59759,"rsi_14":31.85,"sma_20":15105.0,"sma_60":16044.5,"sma_120":17942.75},{"date":"2025-04-09","open":13529,"high":13805,"low":13371,"close":13627,"volume":60475,"rsi_14":31.06,"sma_20":14996.5,"sma_60":15953.17,"sma_120":17870.25},{"date":"2025-04-10","open":14022,"high":14269,"low":13756,"close":13805,"volume":123117,"rsi_14":35.15,"sma_20":14899.0,"sma_60":15868.83,"sma_120":17795.92},{"date":"2025-04-11","open":13617,"high":14003,"low":13380,"close":14003,"volume":68833,"rsi_14":38.21,"sma_20":14821.5,"sma_60":15793.67,"sma_120":17723.67},{"date":"2025-04-14","open":14032,"high":14190,"low":13884,"close":14151,"volume":35818,"rsi_14":41.43,"sma_20":14747.5,"sma_60":15732.5,"sma_120":17651.42},{"date":"2025-04-15","open":14151,"high":14319,"low":13953,"close":14319,"volume":36198,"rsi_14":38.68,"sma_20":14693.0,"sma_60":15671.5,"sma_120":17588.92},{"date":"2025-04-16","open":14319,"high":14368,"low":13756,"close":14022,"volume":34244,"rsi_14":39.26,"sma_20":14618.0,"sma_60":15610.5,"sma_120":17525.58},{"date":"2025-04-17","open":13983,"high":14220,"low":13825,"close":14220,"volume":35685,"rsi_14":44.97,"sma_20":14556.5,"sma_60":15548.83,"sma_120":17465.17},{"date":"2025-04-18","open":14269,"high":14299,"low":13973,"close":14299,"volume":21210,"rsi_14":51.23,"sma_20":14510.5,"sma_60":15488.0,"sma_120":17409.58},{"date":"2025-04-21","open":14309,"high":14368,"low":13677,"close":14190,"volume":24836,"rsi_14":44.44,"sma_20":14462.0,"sma_60":15419.17,"sma_120":17352.25},{"date":"2025-04-22","open":14180,"high":14220,"low":14022,"close":14170,"volume":22017,"rsi_14":49.27,"sma_20":14421.0,"sma_60":15359.0,"sma_120":17294.75},{"date":"2025-04-23","open":14240,"high":15118,"low":14200,"close":15049,"volume":135869,"rsi_14":65.23,"sma_20":14405.0,"sma_60":15314.83,"sma_120":17248.83},{"date":"2025-04-24","open":15207,"high":15207,"low":14842,"close":14990,"volume":35788,"rsi_14":57.31,"sma_20":14404.5,"sma_60":15278.83,"sma_120":17202.0},{"date":"2025-04-25","open":15109,"high":15395,"low":14970,"close":15326,"volume":57217,"rsi_14":76.87,"sma_20":14438.0,"sma_60":15256.67,"sma_120":17155.08},{"date":"2025-04-28","open":15395,"high":15583,"low":15296,"close":15583,"volume":40980,"rsi_14":78.41,"sma_20":14508.0,"sma_60":15243.0,"sma_120":17116.17},{"date":"2025-04-29","open":15583,"high":15652,"low":15306,"close":15583,"volume":23459,"rsi_14":83.45,"sma_20":14557.5,"sma_60":15248.5,"sma_120":17076.0},{"date":"2025-04-30","open":15583,"high":15622,"low":15237,"close":15444,"volume":26223,"rsi_14":78.42,"sma_20":14619.5,"sma_60":15248.17,"sma_120":17037.17},{"date":"2025-05-02","open":15444,"high":15444,"low":15010,"close":15010,"volume":26885,"rsi_14":66.14,"sma_20":14677.5,"sma_60":15237.33,"sma_120":16990.5},{"date":"2025-05-07","open":15207,"high":15602,"low":14970,"close":15543,"volume":40190,"rsi_14":69.86,"sma_20":14730.0,"sma_60":15235.0,"sma_120":16948.75},{"date":"2025-05-08","open":15553,"high":15740,"low":15385,"close":15731,"volume":33298,"rsi_14":70.03,"sma_20":14829.5,"sma_60":15248.0,"sma_120":16913.58},{"date":"2025-05-09","open":15780,"high":15790,"low":15355,"close":15612,"volume":28551,"rsi_14":73.75,"sma_20":14920.5,"sma_60":15259.83,"sma_120":16879.25},{"date":"2025-05-12","open":15652,"high":15849,"low":15464,"close":15790,"volume":27627,"rsi_14":73.59,"sma_20":15030.0,"sma_60":15277.0,"sma_120":16846.08},{"date":"2025-05-13","open":15790,"high":15958,"low":15701,"close":15829,"volume":28952,"rsi_14":73.27,"sma_20":15132.5,"sma_60":15295.33,"sma_120":16811.75},{"date":"2025-05-14","open":15849,"high":18999,"low":15839,"close":16876,"volume":936226,"rsi_14":81.78,"sma_20":15278.0,"sma_60":15326.5,"sma_120":16791.67},{"date":"2025-05-15","open":16866,"high":16866,"low":16392,"close":16392,"volume":114773,"rsi_14":73.68,"sma_20":15391.5,"sma_60":15349.5,"sma_120":16776.92},{"date":"2025-05-16","open":16422,"high":16777,"low":16333,"close":16728,"volume":80739,"rsi_14":70.24,"sma_20":15513.5,"sma_60":15370.67,"sma_120":16767.25},{"date":"2025-05-19","open":16728,"high":16797,"low":15997,"close":16066,"volume":60725,"rsi_14":61.33,"sma_20":15617.0,"sma_60":15381.0,"sma_120":16757.25},{"date":"2025-05-20","open":16037,"high":16135,"low":15898,"close":16096,"volume":32339,"rsi_14":58.67,"sma_20":15712.0,"sma_60":15385.5,"sma_120":16739.75},{"date":"2025-05-21","open":16096,"high":16096,"low":15750,"close":15750,"volume":47476,"rsi_14":51.85,"sma_20":15785.5,"sma_60":15385.0,"sma_120":16717.67},{"date":"2025-05-22","open":15701,"high":15750,"low":15306,"close":15602,"volume":49244,"rsi_14":50.21,"sma_20":15857.0,"sma_60":15379.33,"sma_120":16696.5},{"date":"2025-05-23","open":15553,"high":15642,"low":15257,"close":15365,"volume":46386,"rsi_14":49.17,"sma_20":15917.5,"sma_60":15369.33,"sma_120":16673.5},{"date":"2025-05-26","open":15365,"high":15533,"low":15128,"close":15434,"volume":39261,"rsi_14":54.81,"sma_20":15937.0,"sma_60":15363.0,"sma_120":16653.33},{"date":"2025-05-27","open":15573,"high":15573,"low":14970,"close":14970,"volume":40220,"rsi_14":43.41,"sma_20":15936.0,"sma_60":15344.83,"sma_120":16615.08},{"date":"2025-05-28","open":15138,"high":15365,"low":15049,"close":15365,"volume":37756,"rsi_14":45.99,"sma_20":15938.0,"sma_60":15333.0,"sma_120":16576.42},{"date":"2025-05-29","open":15365,"high":15602,"low":15286,"close":15602,"volume":49326,"rsi_14":49.89,"sma_20":15939.0,"sma_60":15333.83,"sma_120":16543.17},{"date":"2025-05-30","open":15652,"high":15829,"low":15444,"close":15770,"volume":48610,"rsi_14":49.79,"sma_20":15948.5,"sma_60":15332.67,"sma_120":16506.25},{"date":"2025-06-02","open":15800,"high":16185,"low":15504,"close":16185,"volume":77413,"rsi_14":53.53,"sma_20":15986.0,"sma_60":15339.0,"sma_120":16476.67},{"date":"2025-06-04","open":16343,"high":16679,"low":16185,"close":16639,"volume":86172,"rsi_14":47.33,"sma_20":16068.5,"sma_60":15358.17,"sma_120":16452.5},{"date":"2025-06-05","open":16649,"high":16787,"low":16471,"close":16718,"volume":60168,"rsi_14":54.03,"sma_20":16128.0,"sma_60":15376.67,"sma_120":16428.58},{"date":"2025-06-09","open":16965,"high":16965,"low":16323,"close":16718,"volume":72882,"rsi_14":49.87,"sma_20":16178.0,"sma_60":15395.5,"sma_120":16406.58},{"date":"2025-06-10","open":16787,"high":17864,"low":16669,"close":17429,"volume":190500,"rsi_14":68.16,"sma_20":16270.0,"sma_60":15431.83,"sma_120":16392.17},{"date":"2025-06-11","open":17538,"high":18130,"low":17390,"close":17972,"volume":103658,"rsi_14":71.99,"sma_20":16380.5,"sma_60":15469.0,"sma_120":16384.25},{"date":"2025-06-12","open":17873,"high":18031,"low":17696,"close":17864,"volume":62124,"rsi_14":76.23,"sma_20":16483.5,"sma_60":15505.0,"sma_120":16387.42},{"date":"2025-06-13","open":17834,"high":17834,"low":17212,"close":17518,"volume":59045,"rsi_14":72.66,"sma_20":16516.0,"sma_60":15538.5,"sma_120":16379.83},{"date":"2025-06-16","open":17577,"high":18515,"low":17182,"close":18515,"volume":114433,"rsi_14":81.58,"sma_20":16623.5,"sma_60":15587.5,"sma_120":16378.25},{"date":"2025-06-17","open":18565,"high":18594,"low":17952,"close":18249,"volume":102371,"rsi_14":77.14,"sma_20":16700.5,"sma_60":15635.67,"sma_120":16373.33},{"date":"2025-06-18","open":18031,"high":18239,"low":17676,"close":17775,"volume":59417,"rsi_14":77.0,"sma_20":16787.0,"sma_60":15674.0,"sma_120":16361.83},{"date":"2025-06-19","open":18456,"high":19552,"low":18120,"close":19009,"volume":233597,"rsi_14":80.2,"sma_20":16934.5,"sma_60":15734.33,"sma_120":16358.5},{"date":"2025-06-20","open":19157,"high":19947,"low":18891,"close":19256,"volume":256434,"rsi_14":80.23,"sma_20":17112.0,"sma_60":15802.67,"sma_120":16359.25},{"date":"2025-06-23","open":18851,"high":18940,"low":18268,"close":18851,"volume":81508,"rsi_14":74.53,"sma_20":17276.5,"sma_60":15865.17,"sma_120":16355.67},{"date":"2025-06-24","open":19019,"high":19108,"low":18584,"close":19058,"volume":69568,"rsi_14":73.66,"sma_20":17463.5,"sma_60":15934.0,"sma_120":16355.67},{"date":"2025-06-25","open":19058,"high":19133,"low":18742,"close":19009,"volume":61498,"rsi_14":70.91,"sma_20":17644.5,"sma_60":15995.5,"sma_120":16356.92},{"date":"2025-06-26","open":19355,"high":19355,"low":18298,"close":18713,"volume":89387,"rsi_14":66.95,"sma_20":17834.0,"sma_60":16058.17,"sma_120":16354.0},{"date":"2025-06-27","open":18713,"high":18920,"low":18209,"close":18486,"volume":55197,"rsi_14":64.46,"sma_20":17992.0,"sma_60":16122.67,"sma_120":16350.42},{"date":"2025-06-30","open":18505,"high":18831,"low":18199,"close":18367,"volume":57225,"rsi_14":58.5,"sma_20":18132.0,"sma_60":16193.0,"sma_120":16350.83},{"date":"2025-07-01","open":18683,"high":19058,"low":18417,"close":18930,"volume":68123,"rsi_14":58.65,"sma_20":18292.0,"sma_60":16266.0,"sma_120":16356.0},{"date":"2025-07-02","open":18930,"high":18930,"low":18012,"close":18338,"volume":51830,"rsi_14":53.93,"sma_20":18401.0,"sma_60":16335.5,"sma_120":16358.25},{"date":"2025-07-03","open":18219,"high":18584,"low":18170,"close":18347,"volume":34649,"rsi_14":57.29,"sma_20":18487.5,"sma_60":16411.17,"sma_120":16355.75},{"date":"2025-07-04","open":18377,"high":18377,"low":17627,"close":17834,"volume":73343,"rsi_14":43.45,"sma_20":18544.0,"sma_60":16467.33,"sma_120":16345.33},{"date":"2025-07-07","open":17577,"high":17834,"low":17439,"close":17439,"volume":35144,"rsi_14":42.41,"sma_20":18580.5,"sma_60":16529.33,"sma_120":16331.0},{"date":"2025-07-08","open":17439,"high":17666,"low":17281,"close":17429,"volume":24757,"rsi_14":46.45,"sma_20":18580.5,"sma_60":16590.33,"sma_120":16317.42},{"date":"2025-07-09","open":17439,"high":17518,"low":17192,"close":17370,"volume":34287,"rsi_14":27.81,"sma_20":18550.0,"sma_60":16653.5,"sma_120":16303.33},{"date":"2025-07-10","open":17548,"high":18031,"low":17459,"close":17765,"volume":64101,"rsi_14":30.59,"sma_20":18545.0,"sma_60":16720.33,"sma_120":16294.58},{"date":"2025-07-11","open":17765,"high":17854,"low":17478,"close":17656,"volume":35371,"rsi_14":33.15,"sma_20":18552.0,"sma_60":16782.0,"sma_120":16287.83},{"date":"2025-07-14","open":17656,"high":17656,"low":17103,"close":17380,"volume":51130,"rsi_14":26.78,"sma_20":18494.5,"sma_60":16836.5,"sma_120":16284.5},{"date":"2025-07-15","open":17478,"high":17478,"low":17064,"close":17380,"volume":47357,"rsi_14":27.15,"sma_20":18450.5,"sma_60":16888.17,"sma_120":16279.83},{"date":"2025-07-16","open":17439,"high":17439,"low":17113,"close":17232,"volume":23180,"rsi_14":28.32,"sma_20":18423.0,"sma_60":16942.33,"sma_120":16276.42},{"date":"2025-07-17","open":17232,"high":17370,"low":17054,"close":17232,"volume":31797,"rsi_14":30.34,"sma_20":18333.0,"sma_60":16993.17,"sma_120":16271.0},{"date":"2025-07-18","open":17232,"high":17656,"low":17232,"close":17656,"volume":37847,"rsi_14":39.83,"sma_20":18252.0,"sma_60":17049.83,"sma_120":16268.92},{"date":"2025-07-21","open":17508,"high":17873,"low":17508,"close":17834,"volume":44349,"rsi_14":32.38,"sma_20":18200.5,"sma_60":17111.33,"sma_120":16265.25},{"date":"2025-07-22","open":17844,"high":17864,"low":17083,"close":17340,"volume":74681,"rsi_14":33.44,"sma_20":18113.5,"sma_60":17164.83,"sma_120":16261.92},{"date":"2025-07-23","open":17340,"high":17350,"low":16945,"close":17340,"volume":32795,"rsi_14":33.22,"sma_20":18029.0,"sma_60":17203.5,"sma_120":16259.17},{"date":"2025-07-24","open":17567,"high":17577,"low":16955,"close":17577,"volume":47599,"rsi_14":45.29,"sma_20":17971.5,"sma_60":17247.17,"sma_120":16263.0},{"date":"2025-07-25","open":17775,"high":18170,"low":17222,"close":17330,"volume":47937,"rsi_14":47.89,"sma_20":17913.0,"sma_60":17281.0,"sma_120":16268.83},{"date":"2025-07-28","open":17330,"high":17676,"low":17054,"close":17311,"volume":36308,"rsi_14":47.71,"sma_20":17859.5,"sma_60":17310.17,"sma_120":16276.58},{"date":"2025-07-29","open":17311,"high":17311,"low":16935,"close":17311,"volume":32988,"rsi_14":48.83,"sma_20":17777.5,"sma_60":17339.33,"sma_120":16293.92},{"date":"2025-07-30","open":17192,"high":17488,"low":17192,"close":17380,"volume":33311,"rsi_14":41.26,"sma_20":17729.0,"sma_60":17372.0,"sma_120":16310.08},{"date":"2025-07-31","open":17380,"high":17518,"low":17004,"close":17261,"volume":40783,"rsi_14":41.07,"sma_20":17674.0,"sma_60":17410.0,"sma_120":16323.67},{"date":"2025-08-01","open":17251,"high":17251,"low":16392,"close":16521,"volume":56972,"rsi_14":33.95,"sma_20":17607.5,"sma_60":17426.5,"sma_120":16330.75},{"date":"2025-08-04","open":16688,"high":16688,"low":16353,"close":16688,"volume":22467,"rsi_14":37.85,"sma_20":17569.5,"sma_60":17442.67,"sma_120":16345.33},{"date":"2025-08-05","open":16827,"high":17725,"low":16827,"close":17459,"volume":77868,"rsi_14":53.28,"sma_20":17571.0,"sma_60":17473.83,"sma_120":16366.83},{"date":"2025-08-06","open":17439,"high":17775,"low":17320,"close":17676,"volume":28972,"rsi_14":56.03,"sma_20":17586.5,"sma_60":17505.67,"sma_120":16391.33},{"date":"2025-08-07","open":17617,"high":17617,"low":17133,"close":17429,"volume":48477,"rsi_14":46.76,"sma_20":17569.5,"sma_60":17532.67,"sma_120":16414.0},{"date":"2025-08-08","open":17380,"high":17587,"low":17133,"close":17478,"volume":21620,"rsi_14":44.74,"sma_20":17560.5,"sma_60":17542.83,"sma_120":16434.67},{"date":"2025-08-11","open":17320,"high":17775,"low":17301,"close":17567,"volume":35500,"rsi_14":53.82,"sma_20":17570.0,"sma_60":17562.67,"sma_120":16456.08},{"date":"2025-08-12","open":17528,"high":17785,"low":17271,"close":17528,"volume":37826,"rsi_14":53.11,"sma_20":17577.5,"sma_60":17576.17,"sma_120":16473.42},{"date":"2025-08-13","open":17706,"high":17834,"low":17399,"close":17794,"volume":33588,"rsi_14":53.57,"sma_20":17606.0,"sma_60":17605.33,"sma_120":16493.17},{"date":"2025-08-14","open":17794,"high":18466,"low":17785,"close":17923,"volume":75295,"rsi_14":60.14,"sma_20":17641.0,"sma_60":17636.17,"sma_120":16510.83},{"date":"2025-08-18","open":18160,"high":18160,"low":17636,"close":17913,"volume":39569,"rsi_14":60.34,"sma_20":17654.0,"sma_60":17672.67,"sma_120":16528.83},{"date":"2025-08-19","open":17923,"high":18051,"low":17528,"close":17725,"volume":22839,"rsi_14":56.69,"sma_20":17648.5,"sma_60":17708.5,"sma_120":16543.92},{"date":"2025-08-20","open":17646,"high":17646,"low":16876,"close":17123,"volume":51319,"rsi_14":46.47,"sma_20":17637.5,"sma_60":17738.17,"sma_120":16553.75},{"date":"2025-08-21","open":16896,"high":17222,"low":16896,"close":17014,"volume":31400,"rsi_14":46.59,"sma_20":17621.0,"sma_60":17764.83,"sma_120":16563.92},{"date":"2025-08-22","open":17014,"high":17478,"low":17004,"close":17330,"volume":39139,"rsi_14":62.65,"sma_20":17608.5,"sma_60":17804.67,"sma_120":16574.75},{"date":"2025-08-25","open":17577,"high":17725,"low":17340,"close":17627,"volume":48888,"rsi_14":64.09,"sma_20":17623.5,"sma_60":17842.83,"sma_120":16587.92},{"date":"2025-08-26","open":17627,"high":17913,"low":17429,"close":17903,"volume":41616,"rsi_14":57.84,"sma_20":17653.5,"sma_60":17881.67,"sma_120":16607.75},{"date":"2025-08-27","open":18278,"high":18604,"low":17844,"close":18071,"volume":125918,"rsi_14":57.09,"sma_20":17692.0,"sma_60":17920.5,"sma_120":16626.58},{"date":"2025-08-28","open":18071,"high":18160,"low":17735,"close":18061,"volume":43588,"rsi_14":62.4,"sma_20":17726.5,"sma_60":17952.17,"sma_120":16645.58},{"date":"2025-08-29","open":18071,"high":18525,"low":17824,"close":17873,"volume":52878,"rsi_14":57.35,"sma_20":17757.5,"sma_60":17973.0,"sma_120":16665.58},{"date":"2025-09-01","open":17873,"high":17873,"low":16970,"close":17271,"volume":65390,"rsi_14":45.37,"sma_20":17795.5,"sma_60":17982.33,"sma_120":16679.5},{"date":"2025-09-02","open":17281,"high":17370,"low":16906,"close":17261,"volume":46551,"rsi_14":45.79,"sma_20":17824.5,"sma_60":17991.5,"sma_120":16693.5},{"date":"2025-09-03","open":17251,"high":17409,"low":17074,"close":17301,"volume":20001,"rsi_14":41.61,"sma_20":17816.5,"sma_60":17989.33,"sma_120":16710.58},{"date":"2025-09-04","open":17311,"high":17439,"low":17241,"close":17281,"volume":19491,"rsi_14":38.68,"sma_20":17796.5,"sma_60":17977.67,"sma_120":16723.33},{"date":"2025-09-05","open":17370,"high":17449,"low":17133,"close":17350,"volume":25733,"rsi_14":40.27,"sma_20":17792.5,"sma_60":17969.0,"sma_120":16737.0},{"date":"2025-09-08","open":17350,"high":17666,"low":17182,"close":17646,"volume":30409,"rsi_14":48.68,"sma_20":17801.0,"sma_60":17971.17,"sma_120":16754.83},{"date":"2025-09-09","open":17478,"high":17725,"low":17429,"close":17646,"volume":37981,"rsi_14":60.91,"sma_20":17805.0,"sma_60":17956.5,"sma_120":16772.0},{"date":"2025-09-10","open":17646,"high":18239,"low":17646,"close":18110,"volume":67319,"rsi_14":69.89,"sma_20":17834.5,"sma_60":17954.17,"sma_120":16794.92},{"date":"2025-09-11","open":18180,"high":18861,"low":18120,"close":18861,"volume":130862,"rsi_14":73.99,"sma_20":17888.5,"sma_60":17972.5,"sma_120":16823.25},{"date":"2025-09-12","open":19295,"high":19552,"low":18515,"close":18861,"volume":149482,"rsi_14":71.33,"sma_20":17936.0,"sma_60":17970.0,"sma_120":16852.17},{"date":"2025-09-15","open":18723,"high":18960,"low":18456,"close":18575,"volume":49320,"rsi_14":61.56,"sma_20":17969.5,"sma_60":17958.5,"sma_120":16880.58},{"date":"2025-09-16","open":18575,"high":18614,"low":17982,"close":18002,"volume":49336,"rsi_14":48.96,"sma_20":17983.5,"sma_60":17944.17,"sma_120":16904.67},{"date":"2025-09-17","open":18249,"high":18249,"low":17903,"close":17933,"volume":56480,"rsi_14":48.09,"sma_20":18024.5,"sma_60":17925.17,"sma_120":16929.58},{"date":"2025-09-18","open":17962,"high":18545,"low":17952,"close":18278,"volume":96214,"rsi_14":55.62,"sma_20":18088.0,"sma_60":17912.67,"sma_120":16954.08},{"date":"2025-09-19","open":18570,"high":18570,"low":17780,"close":17790,"volume":90087,"rsi_14":54.1,"sma_20":18100.0,"sma_60":17893.33,"sma_120":16975.75},{"date":"2025-09-22","open":17577,"high":17725,"low":17103,"close":17251,"volume":81690,"rsi_14":49.87,"sma_20":18081.0,"sma_60":17872.5,"sma_120":16997.58},{"date":"2025-09-23","open":17370,"high":17370,"low":16886,"close":17083,"volume":96047,"rsi_14":47.32,"sma_20":18039.5,"sma_60":17850.83,"sma_120":17021.92},{"date":"2025-09-24","open":17083,"high":17143,"low":16679,"close":16738,"volume":58127,"rsi_14":43.79,"sma_20":17972.0,"sma_60":17813.83,"sma_120":17039.92},{"date":"2025-09-25","open":16738,"high":16748,"low":16412,"close":16451,"volume":66070,"rsi_14":40.22,"sma_20":17890.5,"sma_60":17782.0,"sma_120":17058.75},{"date":"2025-09-26","open":16461,"high":16540,"low":15731,"close":15760,"volume":81894,"rsi_14":31.09,"sma_20":17783.5,"sma_60":17738.33,"sma_120":17074.75},{"date":"2025-09-29","open":15760,"high":15958,"low":15741,"close":15928,"volume":19811,"rsi_14":33.33,"sma_20":17715.5,"sma_60":17706.17,"sma_120":17086.75},{"date":"2025-09-30","open":15780,"high":15958,"low":15701,"close":15731,"volume":21446,"rsi_14":25.66,"sma_20":17638.0,"sma_60":17677.33,"sma_120":17103.33},{"date":"2025-10-01","open":15602,"high":15938,"low":15553,"close":15671,"volume":30750,"rsi_14":12.0,"sma_20":17555.5,"sma_60":17647.67,"sma_120":17119.0},{"date":"2025-10-02","open":15634,"high":16422,"low":15634,"close":16422,"volume":65390,"rsi_14":25.94,"sma_20":17514.0,"sma_60":17632.33,"sma_120":17142.92},{"date":"2025-10-10","open":16570,"high":16679,"low":16244,"close":16679,"volume":48609,"rsi_14":30.72,"sma_20":17480.0,"sma_60":17614.0,"sma_120":17167.17},{"date":"2025-10-13","open":16570,"high":16787,"low":16145,"close":16550,"volume":38929,"rsi_14":33.77,"sma_20":17424.5,"sma_60":17595.33,"sma_120":17188.67},{"date":"2025-10-14","open":16560,"high":17113,"low":16343,"close":16550,"volume":77935,"rsi_14":34.3,"sma_20":17369.0,"sma_60":17581.33,"sma_120":17208.92},{"date":"2025-10-15","open":16550,"high":16807,"low":16501,"close":16767,"volume":47681,"rsi_14":32.49,"sma_20":17301.0,"sma_60":17571.0,"sma_120":17229.58},{"date":"2025-10-16","open":16767,"high":17123,"low":16491,"close":17014,"volume":48828,"rsi_14":42.78,"sma_20":17207.5,"sma_60":17567.33,"sma_120":17254.83},{"date":"2025-10-17","open":16837,"high":17202,"low":16600,"close":17064,"volume":62609,"rsi_14":47.37,"sma_20":17116.5,"sma_60":17564.5,"sma_120":17278.83},{"date":"2025-10-20","open":17083,"high":17192,"low":16876,"close":17153,"volume":56266,"rsi_14":50.99,"sma_20":17044.5,"sma_60":17556.0,"sma_120":17302.92},{"date":"2025-10-21","open":17153,"high":17627,"low":17054,"close":17281,"volume":78622,"rsi_14":58.31,"sma_20":17008.0,"sma_60":17546.67,"sma_120":17329.0},{"date":"2025-10-22","open":17360,"high":17478,"low":16896,"close":17192,"volume":32182,"rsi_14":62.06,"sma_20":16970.5,"sma_60":17544.17,"sma_120":17354.5},{"date":"2025-10-23","open":17172,"high":17261,"low":16600,"close":16945,"volume":38138,"rsi_14":72.56,"sma_20":16903.5,"sma_60":17537.5,"sma_120":17370.5},{"date":"2025-10-24","open":16925,"high":17577,"low":16925,"close":17538,"volume":81510,"rsi_14":76.38,"sma_20":16902.0,"sma_60":17536.83,"sma_120":17392.0},{"date":"2025-10-27","open":17972,"high":18041,"low":17607,"close":17775,"volume":70240,"rsi_14":83.07,"sma_20":16928.5,"sma_60":17544.33,"sma_120":17412.67},{"date":"2025-10-28","open":17775,"high":18723,"low":17439,"close":18624,"volume":178726,"rsi_14":88.04,"sma_20":17006.5,"sma_60":17566.5,"sma_120":17438.33},{"date":"2025-10-29","open":19187,"high":19187,"low":18199,"close":19029,"volume":193209,"rsi_14":86.72,"sma_20":17122.5,"sma_60":17595.5,"sma_120":17467.42},{"date":"2025-10-30","open":19157,"high":19473,"low":18367,"close":18565,"volume":118883,"rsi_14":75.2,"sma_20":17229.5,"sma_60":17615.5,"sma_120":17493.75},{"date":"2025-10-31","open":18565,"high":18851,"low":18219,"close":18318,"volume":53141,"rsi_14":72.89,"sma_20":17359.0,"sma_60":17633.33,"sma_120":17521.67},{"date":"2025-11-03","open":18318,"high":18575,"low":18130,"close":18150,"volume":60991,"rsi_14":69.85,"sma_20":17471.5,"sma_60":17660.83,"sma_120":17543.67},{"date":"2025-11-04","open":18150,"high":19068,"low":18150,"close":18338,"volume":92521,"rsi_14":69.63,"sma_20":17603.5,"sma_60":17688.67,"sma_120":17565.67},{"date":"2025-11-05","open":18318,"high":18318,"low":17024,"close":17893,"volume":110357,"rsi_14":60.47,"sma_20":17716.0,"sma_60":17696.0,"sma_120":17584.92},{"date":"2025-11-06","open":17903,"high":18268,"low":17271,"close":17508,"volume":53988,"rsi_14":54.9,"sma_20":17769.0,"sma_60":17693.17,"sma_120":17599.42},{"date":"2025-11-07","open":17459,"high":17459,"low":16540,"close":16975,"volume":61776,"rsi_14":48.21,"sma_20":17784.0,"sma_60":17685.5,"sma_120":17609.08},{"date":"2025-11-10","open":16985,"high":17212,"low":16748,"close":17143,"volume":17975,"rsi_14":48.62,"sma_20":17814.0,"sma_60":17679.83,"sma_120":17611.33},{"date":"2025-11-11","open":17281,"high":17478,"low":17014,"close":17232,"volume":34195,"rsi_14":50.39,"sma_20":17848.5,"sma_60":17674.17,"sma_120":17618.42},{"date":"2025-11-12","open":17232,"high":17449,"low":17054,"close":17380,"volume":28460,"rsi_14":54.42,"sma_20":17879.5,"sma_60":17671.67,"sma_120":17623.92},{"date":"2025-11-13","open":17380,"high":17469,"low":16886,"close":17291,"volume":50274,"rsi_14":47.2,"sma_20":17893.5,"sma_60":17663.17,"sma_120":17634.25},{"date":"2025-11-14","open":17222,"high":17222,"low":16698,"close":16738,"volume":71055,"rsi_14":39.04,"sma_20":17877.0,"sma_60":17643.17,"sma_120":17639.67},{"date":"2025-11-17","open":16837,"high":17103,"low":16392,"close":16777,"volume":50834,"rsi_14":26.45,"sma_20":17858.0,"sma_60":17624.0,"sma_120":17648.33},{"date":"2025-11-18","open":16728,"high":16738,"low":16027,"close":16195,"volume":56225,"rsi_14":15.42,"sma_20":17803.0,"sma_60":17598.17,"sma_120":17653.33},{"date":"2025-11-19","open":16195,"high":16205,"low":15701,"close":15800,"volume":71757,"rsi_14":15.69,"sma_20":17732.5,"sma_60":17575.83,"sma_120":17657.0},{"date":"2025-11-20","open":15977,"high":16303,"low":15977,"close":16293,"volume":35281,"rsi_14":26.33,"sma_20":17699.5,"sma_60":17563.67,"sma_120":17664.25},{"date":"2025-11-21","open":16017,"high":16017,"low":15681,"close":15750,"volume":47727,"rsi_14":24.2,"sma_20":17609.0,"sma_60":17537.0,"sma_120":17670.83},{"date":"2025-11-24","open":15780,"high":15948,"low":15494,"close":15879,"volume":33894,"rsi_14":23.23,"sma_20":17513.0,"sma_60":17507.5,"sma_120":17675.17},{"date":"2025-11-25","open":15879,"high":16007,"low":15622,"close":15869,"volume":39443,"rsi_14":25.65,"sma_20":17373.5,"sma_60":17473.17,"sma_120":17677.42},{"date":"2025-11-26","open":15869,"high":16343,"low":15800,"close":16205,"volume":38489,"rsi_14":34.13,"sma_20":17230.5,"sma_60":17441.67,"sma_120":17681.08},{"date":"2025-11-27","open":16214,"high":16511,"low":16116,"close":16284,"volume":21721,"rsi_14":40.54,"sma_20":17115.0,"sma_60":17411.67,"sma_120":17681.92},{"date":"2025-11-28","open":16303,"high":16906,"low":16264,"close":16866,"volume":47564,"rsi_14":46.6,"sma_20":17041.5,"sma_60":17394.67,"sma_120":17683.83},{"date":"2025-12-01","open":16866,"high":17459,"low":16866,"close":17172,"volume":71759,"rsi_14":49.31,"sma_20":16992.0,"sma_60":17393.0,"sma_120":17687.67},{"date":"2025-12-02","open":17123,"high":17409,"low":16965,"close":17311,"volume":34395,"rsi_14":49.19,"sma_20":16940.0,"sma_60":17393.83,"sma_120":17692.67},{"date":"2025-12-03","open":17478,"high":17478,"low":17212,"close":17399,"volume":30184,"rsi_14":51.27,"sma_20":16915.0,"sma_60":17395.5,"sma_120":17692.42},{"date":"2025-12-04","open":17528,"high":17528,"low":16935,"close":17133,"volume":42925,"rsi_14":54.95,"sma_20":16896.0,"sma_60":17393.0,"sma_120":17685.33},{"date":"2025-12-05","open":17162,"high":17676,"low":17133,"close":17439,"volume":62048,"rsi_14":57.77,"sma_20":16919.5,"sma_60":17394.5,"sma_120":17681.75},{"date":"2025-12-08","open":17439,"high":17498,"low":17232,"close":17469,"volume":33574,"rsi_14":67.2,"sma_20":16936.0,"sma_60":17391.5,"sma_120":17681.33},{"date":"2025-12-09","open":17439,"high":17627,"low":17133,"close":17301,"volume":17562,"rsi_14":71.59,"sma_20":16939.5,"sma_60":17385.67,"sma_120":17671.08},{"date":"2025-12-10","open":17330,"high":17459,"low":17133,"close":17281,"volume":29190,"rsi_14":66.45,"sma_20":16934.5,"sma_60":17371.67,"sma_120":17662.92},{"date":"2025-12-11","open":17222,"high":17429,"low":17034,"close":17212,"volume":30341,"rsi_14":78.91,"sma_20":16930.5,"sma_60":17343.83,"sma_120":17658.17},{"date":"2025-12-12","open":17281,"high":17409,"low":17103,"close":17320,"volume":25342,"rsi_14":78.74,"sma_20":16960.0,"sma_60":17317.83,"sma_120":17643.92},{"date":"2025-12-15","open":17241,"high":17241,"low":16916,"close":17103,"volume":19699,"rsi_14":72.73,"sma_20":16976.5,"sma_60":17293.0,"sma_120":17625.75},{"date":"2025-12-16","open":17103,"high":17103,"low":16560,"close":16787,"volume":45350,"rsi_14":60.81,"sma_20":17006.5,"sma_60":17272.5,"sma_120":17608.33},{"date":"2025-12-17","open":16787,"high":16787,"low":16481,"close":16600,"volume":19207,"rsi_14":55.63,"sma_20":17047.0,"sma_60":17250.0,"sma_120":17587.58},{"date":"2025-12-18","open":16718,"high":16718,"low":16047,"close":16106,"volume":63642,"rsi_14":36.0,"sma_20":17037.5,"sma_60":17213.5,"sma_120":17563.08},{"date":"2025-12-19","open":16274,"high":16274,"low":15898,"close":16244,"volume":36064,"rsi_14":31.78,"sma_20":17062.5,"sma_60":17191.17,"sma_120":17542.25},{"date":"2025-12-22","open":16392,"high":16511,"low":16254,"close":16511,"volume":31746,"rsi_14":35.06,"sma_20":17094.5,"sma_60":17178.67,"sma_120":17525.58},{"date":"2025-12-23","open":16590,"high":16590,"low":16214,"close":16451,"volume":26302,"rsi_14":32.09,"sma_20":17124.0,"sma_60":17168.0,"sma_120":17509.42},{"date":"2025-12-24","open":16471,"high":16471,"low":16027,"close":16126,"volume":26632,"rsi_14":31.39,"sma_20":17120.0,"sma_60":17157.67,"sma_120":17485.75},{"date":"2025-12-26","open":16027,"high":16116,"low":15701,"close":15780,"volume":58464,"rsi_14":19.78,"sma_20":17094.5,"sma_60":17146.33,"sma_120":17464.17},{"date":"2025-12-29","open":15980,"high":15980,"low":15600,"close":15750,"volume":40344,"rsi_14":17.45,"sma_20":17028.0,"sma_60":17142.83,"sma_120":17440.58},{"date":"2025-12-30","open":15550,"high":15750,"low":15450,"close":15520,"volume":51244,"rsi_14":17.11,"sma_20":16934.5,"sma_60":17132.67,"sma_120":17419.42},{"date":"2026-01-02","open":15330,"high":15700,"low":15320,"close":15690,"volume":25969,"rsi_14":21.63,"sma_20":16842.5,"sma_60":17128.67,"sma_120":17403.0},{"date":"2026-01-05","open":16100,"high":16100,"low":15650,"close":15780,"volume":30722,"rsi_14":24.3,"sma_20":16750.5,"sma_60":17127.17,"sma_120":17387.42},{"date":"2026-01-06","open":15830,"high":15960,"low":15610,"close":15780,"volume":22839,"rsi_14":21.61,"sma_20":16672.0,"sma_60":17112.33,"sma_120":17372.33},{"date":"2026-01-07","open":15820,"high":15820,"low":15000,"close":15190,"volume":50059,"rsi_14":19.31,"sma_20":16548.5,"sma_60":17084.0,"sma_120":17349.0},{"date":"2026-01-08","open":15270,"high":15270,"low":14820,"close":14910,"volume":46292,"rsi_14":19.53,"sma_20":16409.5,"sma_60":17053.17,"sma_120":17324.25},{"date":"2026-01-09","open":15050,"high":15130,"low":14840,"close":15050,"volume":39373,"rsi_14":23.96,"sma_20":16286.0,"sma_60":17024.67,"sma_120":17303.0},{"date":"2026-01-12","open":14900,"high":15230,"low":14900,"close":15050,"volume":26682,"rsi_14":28.12,"sma_20":16163.5,"sma_60":16992.5,"sma_120":17281.75},{"date":"2026-01-13","open":15110,"high":15310,"low":14980,"close":15310,"volume":31914,"rsi_14":31.0,"sma_20":16057.5,"sma_60":16960.5,"sma_120":17263.92},{"date":"2026-01-14","open":15310,"high":15480,"low":15140,"close":15380,"volume":23925,"rsi_14":26.07,"sma_20":15949.5,"sma_60":16928.83,"sma_120":17246.67},{"date":"2026-01-15","open":15280,"high":15410,"low":15080,"close":15250,"volume":22874,"rsi_14":25.44,"sma_20":15846.0,"sma_60":16893.5,"sma_120":17224.75},{"date":"2026-01-16","open":15270,"high":15290,"low":14990,"close":15100,"volume":31963,"rsi_14":27.14,"sma_20":15751.0,"sma_60":16853.5,"sma_120":17200.08},{"date":"2026-01-19","open":15100,"high":15110,"low":14830,"close":14980,"volume":69962,"rsi_14":32.74,"sma_20":15599.0,"sma_60":16778.67,"sma_120":17178.58},{"date":"2026-01-20","open":15000,"high":15440,"low":14920,"close":15370,"volume":45461,"rsi_14":46.86,"sma_20":15545.0,"sma_60":16738.83,"sma_120":17160.33},{"date":"2026-01-21","open":15070,"high":15100,"low":14680,"close":14820,"volume":64461,"rsi_14":34.3,"sma_20":15450.0,"sma_60":16685.83,"sma_120":17135.5},{"date":"2026-01-22","open":15090,"high":15900,"low":14990,"close":15900,"volume":114006,"rsi_14":51.6,"sma_20":15412.0,"sma_60":16636.5,"sma_120":17121.75},{"date":"2026-01-23","open":16240,"high":16240,"low":15500,"close":15800,"volume":62056,"rsi_14":50.26,"sma_20":15385.5,"sma_60":16578.67,"sma_120":17107.33},{"date":"2026-01-26","open":16080,"high":16370,"low":15950,"close":16270,"volume":65856,"rsi_14":64.44,"sma_20":15400.0,"sma_60":16536.5,"sma_120":17096.83},{"date":"2026-01-27","open":16220,"high":16300,"low":16050,"close":16290,"volume":36255,"rsi_14":69.83,"sma_20":15427.0,"sma_60":16498.83,"sma_120":17085.92},{"date":"2026-01-28","open":16330,"high":16460,"low":16200,"close":16460,"volume":45579,"rsi_14":70.09,"sma_20":15474.0,"sma_60":16466.83,"sma_120":17077.42},{"date":"2026-01-29","open":16740,"high":17980,"low":16440,"close":17700,"volume":186495,"rsi_14":77.89,"sma_20":15574.5,"sma_60":16452.33,"sma_120":17085.5},{"date":"2026-01-30","open":17740,"high":17900,"low":17180,"close":17550,"volume":63785,"rsi_14":74.14,"sma_20":15663.0,"sma_60":16442.83,"sma_120":17090.92},{"date":"2026-02-02","open":17160,"high":17480,"low":16670,"close":16780,"volume":56888,"rsi_14":63.11,"sma_20":15713.0,"sma_60":16427.0,"sma_120":17083.42},{"date":"2026-02-03","open":17120,"high":17450,"low":16760,"close":17430,"volume":53271,"rsi_14":68.6,"sma_20":15825.0,"sma_60":16431.0,"sma_120":17079.5},{"date":"2026-02-04","open":17250,"high":18090,"low":16970,"close":18070,"volume":82395,"rsi_14":73.39,"sma_20":15983.0,"sma_60":16480.5,"sma_120":17083.0},{"date":"2026-02-05","open":17760,"high":18160,"low":17650,"close":17900,"volume":52239,"rsi_14":71.47,"sma_20":16125.5,"sma_60":16489.5,"sma_120":17084.67},{"date":"2026-02-06","open":17280,"high":17460,"low":16600,"close":17200,"volume":101609,"rsi_14":65.63,"sma_20":16233.0,"sma_60":16485.33,"sma_120":17079.75},{"date":"2026-02-09","open":17400,"high":17900,"low":17400,"close":17880,"volume":36758,"rsi_14":66.98,"sma_20":16361.5,"sma_60":16490.0,"sma_120":17080.83},{"date":"2026-02-10","open":17900,"high":18120,"low":17500,"close":17800,"volume":25684,"rsi_14":71.53,"sma_20":16482.5,"sma_60":16494.83,"sma_120":17079.0},{"date":"2026-02-11","open":17730,"high":17730,"low":17000,"close":17450,"volume":29054,"rsi_14":62.52,"sma_20":16592.5,"sma_60":16503.17,"sma_120":17073.17},{"date":"2026-02-12","open":17460,"high":17520,"low":17280,"close":17290,"volume":21490,"rsi_14":61.92,"sma_20":16702.0,"sma_60":16508.17,"sma_120":17066.08},{"date":"2026-02-13","open":22450,"high":22450,"low":22450,"close":22450,"volume":162122,"rsi_14":78.24,"sma_20":17069.5,"sma_60":16609.0,"sma_120":17103.58},{"date":"2026-02-19","open":25500,"high":26000,"low":22450,"close":23650,"volume":1094287,"rsi_14":80.36,"sma_20":17503.0,"sma_60":16736.5,"sma_120":17156.17},{"date":"2026-02-20","open":23950,"high":24450,"low":22900,"close":23750,"volume":469819,"rsi_14":80.25,"sma_20":17922.0,"sma_60":16857.33,"sma_120":17210.5},{"date":"2026-02-23","open":23600,"high":23700,"low":21600,"close":21850,"volume":346278,"rsi_14":66.33,"sma_20":18273.5,"sma_60":16955.67,"sma_120":17246.33},{"date":"2026-02-24","open":21500,"high":22000,"low":20900,"close":21950,"volume":222722,"rsi_14":67.38,"sma_20":18576.0,"sma_60":17053.5,"sma_120":17280.5},{"date":"2026-02-25","open":22400,"high":24300,"low":21250,"close":22050,"volume":700818,"rsi_14":71.98,"sma_20":18888.5,"sma_60":17153.17,"sma_120":17313.17},{"date":"2026-02-26","open":21800,"high":22300,"low":21250,"close":21950,"volume":190020,"rsi_14":69.76,"sma_20":19181.0,"sma_60":16689.17,"sma_120":16763.42},{"date":"2026-02-27","open":21500,"high":22400,"low":21250,"close":22300,"volume":146961,"rsi_14":68.97,"sma_20":19473.0,"sma_60":17342.33,"sma_120":17377.0},{"date":"2026-03-03","open":22350,"high":24250,"low":22100,"close":22900,"volume":572414,"rsi_14":71.59,"sma_20":19795.0,"sma_60":17439.33,"sma_120":17417.0},{"date":"2026-03-04","open":21300,"high":21800,"low":18800,"close":19090,"volume":270605,"rsi_14":56.43,"sma_20":19864.5,"sma_60":17467.67,"sma_120":17430.33},{"date":"2026-03-05","open":20300,"high":22250,"low":20000,"close":21700,"volume":127414,"rsi_14":61.49,"sma_20":20072.0,"sma_60":17537.17,"sma_120":17465.5},{"date":"2026-03-06","open":21700,"high":22550,"low":21050,"close":22300,"volume":107273,"rsi_14":63.13,"sma_20":20348.0,"sma_60":17615.17,"sma_120":17505.33},{"date":"2026-03-09","open":21300,"high":21300,"low":20000,"close":20950,"volume":85998,"rsi_14":59.65,"sma_20":20524.0,"sma_60":17675.17,"sma_120":17534.08},{"date":"2026-03-10","open":21950,"high":22000,"low":21000,"close":21550,"volume":73454,"rsi_14":61.46,"sma_20":20698.0,"sma_60":17740.0,"sma_120":17567.25},{"date":"2026-03-11","open":22300,"high":22750,"low":21500,"close":21850,"volume":113067,"rsi_14":47.81,"sma_20":20895.5,"sma_60":17809.33,"sma_120":17600.42},{"date":"2026-03-12","open":21650,"high":22700,"low":21650,"close":22350,"volume":132909,"rsi_14":45.01,"sma_20":21153.0,"sma_60":17889.83,"sma_120":17637.75},{"date":"2026-03-13","open":22300,"high":23350,"low":21800,"close":22900,"volume":218418,"rsi_14":46.84,"sma_20":21404.0,"sma_60":17979.83,"sma_120":17675.75},{"date":"2026-03-16","open":22500,"high":22800,"low":21350,"close":22000,"volume":125305,"rsi_14":50.6,"sma_20":21614.0,"sma_60":17826.17,"sma_120":17257.25},{"date":"2026-03-17","open":22550,"high":27350,"low":22100,"close":26050,"volume":1945824,"rsi_14":62.48,"sma_20":22044.0,"sma_60":18197.83,"sma_120":17757.83},{"date":"2026-03-18","open":25600,"high":26000,"low":24800,"close":25050,"volume":327216,"rsi_14":58.66,"sma_20":22432.0,"sma_60":18326.67,"sma_120":17809.83},{"date":"2026-03-19","open":24400,"high":26000,"low":24000,"close":25700,"volume":504787,"rsi_14":60.49,"sma_20":22594.5,"sma_60":18471.67,"sma_120":17872.08},{"date":"2026-03-20","open":25650,"high":25900,"low":24900,"close":25750,"volume":247991,"rsi_14":59.82,"sma_20":22699.5,"sma_60":18620.67,"sma_120":17935.33},{"date":"2026-03-23","open":24950,"high":25000,"low":23350,"close":23700,"volume":168310,"rsi_14":52.1,"sma_20":22697.0,"sma_60":18743.83,"sma_120":17978.67},{"date":"2026-03-24","open":24450,"high":24550,"low":23450,"close":23900,"volume":138334,"rsi_14":65.61,"sma_20":22799.5,"sma_60":18868.0,"sma_120":18029.58},{"date":"2026-03-25","open":24200,"high":25900,"low":23900,"close":25300,"volume":280272,"rsi_14":62.68,"sma_20":22967.0,"sma_60":19011.0,"sma_120":18094.83},{"date":"2026-03-26","open":26400,"high":26900,"low":24700,"close":24800,"volume":347819,"rsi_14":58.87,"sma_20":23104.5,"sma_60":19146.67,"sma_120":18157.33},{"date":"2026-03-27","open":24000,"high":25850,"low":23550,"close":25300,"volume":192765,"rsi_14":66.42,"sma_20":23272.0,"sma_60":19296.17,"sma_120":18226.92},{"date":"2026-03-30","open":24000,"high":24350,"low":23550,"close":23600,"volume":93449,"rsi_14":57.14,"sma_20":23337.0,"sma_60":19423.17,"sma_120":18284.75},{"date":"2026-03-31","open":22900,"high":23350,"low":21450,"close":21550,"volume":203409,"rsi_14":49.07,"sma_20":23269.5,"sma_60":19519.83,"sma_120":18331.33},{"date":"2026-04-01","open":22850,"high":23700,"low":22600,"close":23600,"volume":109100,"rsi_14":53.54,"sma_20":23495.0,"sma_60":19654.5,"sma_120":18393.58},{"date":"2026-04-02","open":24000,"high":24000,"low":21550,"close":21900,"volume":155546,"rsi_14":47.34,"sma_20":23505.0,"sma_60":19758.0,"sma_120":18443.33},{"date":"2026-04-03","open":22650,"high":23000,"low":22250,"close":22600,"volume":78292,"rsi_14":51.61,"sma_20":23520.0,"sma_60":19871.67,"sma_120":18499.42},{"date":"2026-04-06","open":25200,"high":25200,"low":23500,"close":24100,"volume":199602,"rsi_14":43.93,"sma_20":23677.5,"sma_60":20010.33,"sma_120":18561.33},{"date":"2026-04-07","open":24050,"high":24100,"low":22250,"close":22700,"volume":156152,"rsi_14":42.86,"sma_20":23735.0,"sma_60":20135.5,"sma_120":18609.75},{"date":"2026-04-08","open":24050,"high":24150,"low":23450,"close":23850,"volume":101708,"rsi_14":44.54,"sma_20":23835.0,"sma_60":20284.5,"sma_120":18668.83},{"date":"2026-04-09","open":24050,"high":24050,"low":22900,"close":23100,"volume":61684,"rsi_14":42.49,"sma_20":23872.5,"sma_60":20418.67,"sma_120":18721.67},{"date":"2026-04-10","open":23700,"high":24450,"low":23350,"close":23800,"volume":93274,"rsi_14":50.31,"sma_20":23917.5,"sma_60":20564.5,"sma_120":18778.5},{"date":"2026-04-13","open":23750,"high":24100,"low":23300,"close":23650,"volume":104357,"rsi_14":49.23,"sma_20":24000.0,"sma_60":20703.5,"sma_120":18832.0},{"date":"2026-04-14","open":24400,"high":25350,"low":24200,"close":24350,"volume":186741,"rsi_14":46.95,"sma_20":23915.0,"sma_60":20853.0,"sma_120":18890.92},{"date":"2026-04-15","open":24900,"high":24900,"low":23950,"close":24400,"volume":88907,"rsi_14":48.68,"sma_20":23882.5,"sma_60":21005.5,"sma_120":18949.5},{"date":"2026-04-16","open":24650,"high":24800,"low":24200,"close":24600,"volume":75198,"rsi_14":47.64,"sma_20":23827.5,"sma_60":21163.83,"sma_120":19008.67},{"date":"2026-04-17","open":24700,"high":25250,"low":24200,"close":25000,"volume":119792,"rsi_14":55.19,"sma_20":23790.0,"sma_60":21330.83,"sma_120":19071.92},{"date":"2026-04-20","open":24900,"high":25650,"low":24700,"close":25500,"volume":135799,"rsi_14":66.53,"sma_20":23880.0,"sma_60":21499.67,"sma_120":19141.42},{"date":"2026-04-21","open":25900,"high":26150,"low":25000,"close":25850,"volume":179505,"rsi_14":60.98,"sma_20":23977.5,"sma_60":21683.5,"sma_120":19208.83},{"date":"2026-04-22","open":26300,"high":28400,"low":25550,"close":28200,"volume":602529,"rsi_14":78.9,"sma_20":24122.5,"sma_60":21888.5,"sma_120":19293.83},{"date":"2026-04-23","open":28200,"high":28200,"low":26700,"close":27200,"volume":322521,"rsi_14":70.54,"sma_20":24242.5,"sma_60":22078.5,"sma_120":19363.33},{"date":"2026-04-24","open":27900,"high":29650,"low":27200,"close":29250,"volume":327898,"rsi_14":71.91,"sma_20":24440.0,"sma_60":22294.83,"sma_120":19446.5},{"date":"2026-04-27","open":30000,"high":30050,"low":28450,"close":28700,"volume":233438,"rsi_14":77.52,"sma_20":24695.0,"sma_60":22501.67,"sma_120":19529.0},{"date":"2026-04-28","open":29250,"high":29550,"low":27650,"close":27900,"volume":182579,"rsi_14":69.19,"sma_20":25012.5,"sma_60":22692.33,"sma_120":19606.92},{"date":"2026-04-29","open":27100,"high":28500,"low":26050,"close":28450,"volume":317355,"rsi_14":75.85,"sma_20":25255.0,"sma_60":22871.5,"sma_120":19340.92},{"date":"2026-04-30","open":28400,"high":28400,"low":27100,"close":27450,"volume":113157,"rsi_14":65.82,"sma_20":25765.0,"sma_60":24296.67,"sma_120":23531.0},{"date":"2026-05-04","open":27850,"high":28300,"low":27350,"close":28050,"volume":149870,"rsi_14":69.82,"sma_20":25805.0,"sma_60":23224.33,"sma_120":19847.58},{"date":"2026-05-06","open":27800,"high":29450,"low":27200,"close":28100,"volume":230886,"rsi_14":67.94,"sma_20":26005.0,"sma_60":23402.17,"sma_120":19934.0},{"date":"2026-05-07","open":28100,"high":28100,"low":26450,"close":27000,"volume":121488,"rsi_14":61.3,"sma_20":26220.0,"sma_60":23551.0,"sma_120":20015.75},{"date":"2026-05-08","open":26700,"high":27150,"low":26000,"close":26550,"volume":110539,"rsi_14":58.3,"sma_20":26355.0,"sma_60":23695.17,"sma_120":20092.33},{"date":"2026-05-11","open":26200,"high":26400,"low":24950,"close":25300,"volume":129682,"rsi_14":51.19,"sma_20":26465.0,"sma_60":23830.17,"sma_120":20157.75},{"date":"2026-05-12","open":25950,"high":25950,"low":23400,"close":24150,"volume":131453,"rsi_14":44.91,"sma_20":26482.5,"sma_60":23934.67,"sma_120":20212.33},{"date":"2026-05-13","open":23700,"high":24450,"low":22550,"close":23600,"volume":74085,"rsi_14":41.64,"sma_20":26480.0,"sma_60":24031.33,"sma_120":20263.08},{"date":"2026-05-14","open":24400,"high":25200,"low":23300,"close":24000,"volume":79886,"rsi_14":31.74,"sma_20":26462.5,"sma_60":24140.5,"sma_120":20321.83},{"date":"2026-05-15","open":25500,"high":25500,"low":22550,"close":22800,"volume":116572,"rsi_14":31.2,"sma_20":26382.5,"sma_60":24232.33,"sma_120":20370.25},{"date":"2026-05-18","open":22800,"high":23500,"low":21500,"close":23200,"volume":114526,"rsi_14":19.9,"sma_20":26312.5,"sma_60":24244.83,"sma_120":20426.92},{"date":"2026-05-19","open":23200,"high":23700,"low":21950,"close":22450,"volume":70392,"rsi_14":19.51,"sma_20":26185.0,"sma_60":24224.83,"sma_120":20480.67},{"date":"2026-05-20","open":22200,"high":22250,"low":20800,"close":21400,"volume":50944,"rsi_14":19.05,"sma_20":25980.0,"sma_60":24185.67,"sma_120":20521.5},{"date":"2026-05-21","open":21650,"high":22350,"low":21650,"close":21900,"volume":70977,"rsi_14":18.66,"sma_20":25782.5,"sma_60":24186.5,"sma_120":20571.08},{"date":"2026-05-22","open":22400,"high":23400,"low":22250,"close":23050,"volume":91183,"rsi_14":29.25,"sma_20":25525.0,"sma_60":24204.83,"sma_120":20629.17},{"date":"2026-05-26","open":23500,"high":24850,"low":23350,"close":24100,"volume":153293,"rsi_14":32.13,"sma_20":25370.0,"sma_60":24239.0,"sma_120":20696.08},{"date":"2026-05-27","open":23600,"high":23800,"low":22400,"close":22500,"volume":84567,"rsi_14":27.78,"sma_20":25032.5,"sma_60":24248.17,"sma_120":20746.83},{"date":"2026-05-28","open":22800,"high":23150,"low":20650,"close":21600,"volume":86411,"rsi_14":28.23,"sma_20":24677.5,"sma_60":24236.5,"sma_120":20789.42},{"date":"2026-05-29","open":21800,"high":22150,"low":20300,"close":20450,"volume":81281,"rsi_14":26.72,"sma_20":24305.0,"sma_60":24195.67,"sma_120":20817.5},{"date":"2026-06-01","open":20300,"high":21050,"low":19500,"close":20450,"volume":98028,"rsi_14":29.54,"sma_20":23905.0,"sma_60":24218.33,"sma_120":20843.0},{"date":"2026-06-02","open":19600,"high":20100,"low":19010,"close":19760,"volume":136194,"rsi_14":30.73,"sma_20":23520.5,"sma_60":24186.0,"sma_120":20861.58},{"date":"2026-06-04","open":19310,"high":20300,"low":19160,"close":20000,"volume":55740,"rsi_14":33.75,"sma_20":23118.0,"sma_60":24147.67,"sma_120":20881.42},{"date":"2026-06-05","open":19310,"high":19950,"low":18610,"close":18990,"volume":49892,"rsi_14":28.57,"sma_20":22662.5,"sma_60":24115.0,"sma_120":20895.08},{"date":"2026-06-08","open":18240,"high":18300,"low":17000,"close":17100,"volume":87192,"rsi_14":26.98,"sma_20":22167.5,"sma_60":24040.83,"sma_120":20890.42},{"date":"2026-06-09","open":17130,"high":18070,"low":17000,"close":17900,"volume":50102,"rsi_14":29.26,"sma_20":21735.0,"sma_60":23975.0,"sma_120":20892.17},{"date":"2026-06-10","open":17800,"high":18200,"low":17300,"close":17640,"volume":36081,"rsi_14":30.43,"sma_20":21352.0,"sma_60":23896.5,"sma_120":20893.17},{"date":"2026-06-11","open":17450,"high":17780,"low":17030,"close":17780,"volume":50778,"rsi_14":34.09,"sma_20":21033.5,"sma_60":23811.17,"sma_120":20895.5},{"date":"2026-06-12","open":18310,"high":19000,"low":18310,"close":18530,"volume":51574,"rsi_14":35.51,"sma_20":20780.0,"sma_60":23753.33,"sma_120":20904.67},{"date":"2026-06-15","open":19000,"high":19770,"low":18780,"close":19570,"volume":62297,"rsi_14":34.9,"sma_20":20558.5,"sma_60":23645.33,"sma_120":20921.58},{"date":"2026-06-16","open":19900,"high":20250,"low":19360,"close":20050,"volume":48453,"rsi_14":31.51,"sma_20":20421.0,"sma_60":23562.0,"sma_120":20944.33},{"date":"2026-06-17","open":20050,"high":20250,"low":19670,"close":19790,"volume":64592,"rsi_14":57.12,"sma_20":19495.5,"sma_60":22989.33,"sma_120":21142.75},{"date":"2026-06-18","open":20350,"high":20350,"low":18580,"close":18710,"volume":58420,"rsi_14":35.24,"sma_20":20063.5,"sma_60":23346.17,"sma_120":20983.42},{"date":"2026-06-19","open":18630,"high":18800,"low":17220,"close":17970,"volume":36438,"rsi_14":36.78,"sma_20":19892.0,"sma_60":23250.67,"sma_120":20997.25},{"date":"2026-06-22","open":17930,"high":18280,"low":17120,"close":17400,"volume":54163,"rsi_14":34.67,"sma_20":19667.0,"sma_60":23142.33,"sma_120":21005.17},{"date":"2026-06-23","open":16850,"high":17380,"low":16000,"close":16000,"volume":61902,"rsi_14":32.36,"sma_20":19314.5,"sma_60":22987.33,"sma_120":20999.17},{"date":"2026-06-24","open":15850,"high":17350,"low":15820,"close":16200,"volume":57257,"rsi_14":32.11,"sma_20":18919.5,"sma_60":22844.0,"sma_120":20995.33},{"date":"2026-06-25","open":16300,"high":16640,"low":15860,"close":16000,"volume":50964,"rsi_14":34.76,"sma_20":18594.5,"sma_60":22689.0,"sma_120":20992.58},{"date":"2026-06-26","open":15740,"high":15990,"low":14800,"close":15180,"volume":45082,"rsi_14":39.02,"sma_20":18273.5,"sma_60":22548.67,"sma_120":20985.92},{"date":"2026-06-29","open":14980,"high":16520,"low":14980,"close":16270,"volume":35038,"rsi_14":40.97,"sma_20":18064.5,"sma_60":22460.67,"sma_120":20990.25},{"date":"2026-06-30","open":16600,"high":16600,"low":15980,"close":16010,"volume":19729,"rsi_14":40.97,"sma_20":17842.5,"sma_60":22334.17,"sma_120":20994.33},{"date":"2026-07-01","open":16500,"high":16810,"low":16000,"close":16220,"volume":30187,"rsi_14":41.43,"sma_20":17665.5,"sma_60":22239.5,"sma_120":20998.75},{"date":"2026-07-02","open":16220,"high":16230,"low":15250,"close":15430,"volume":35016,"rsi_14":33.04,"sma_20":17437.0,"sma_60":22120.0,"sma_120":20995.83},{"date":"2026-07-03","open":15700,"high":15700,"low":14860,"close":15540,"volume":32898,"rsi_14":25.46,"sma_20":17264.5,"sma_60":21977.33,"sma_120":20993.83},{"date":"2026-07-06","open":15600,"high":15770,"low":14980,"close":15280,"volume":24962,"rsi_14":20.15,"sma_20":17173.5,"sma_60":21853.67,"sma_120":20994.58},{"date":"2026-07-07","open":15160,"high":15490,"low":14550,"close":14580,"volume":37601,"rsi_14":19.1,"sma_20":17007.5,"sma_60":21699.17,"sma_120":20991.83},{"date":"2026-07-08","open":14230,"high":14740,"low":13710,"close":13830,"volume":41142,"rsi_14":19.88,"sma_20":16817.0,"sma_60":21544.67,"sma_120":20981.67},{"date":"2026-07-09","open":13760,"high":14270,"low":13510,"close":13690,"volume":35942,"rsi_14":21.47,"sma_20":16612.5,"sma_60":21376.17,"sma_120":20970.33},{"date":"2026-07-10","open":13980,"high":14780,"low":13820,"close":14570,"volume":27800,"rsi_14":31.88,"sma_20":16414.5,"sma_60":21224.83,"sma_120":20964.17},{"date":"2026-07-13","open":14750,"high":15000,"low":13700,"close":13750,"volume":34939,"rsi_14":34.44,"sma_20":16123.5,"sma_60":21048.17,"sma_120":20950.58},{"date":"2026-07-14","open":13530,"high":13790,"low":13020,"close":13400,"volume":47481,"rsi_14":31.03,"sma_20":15791.0,"sma_60":20864.83,"sma_120":20935.17},{"date":"2026-07-15","open":13610,"high":14360,"low":13610,"close":14030,"volume":36603,"rsi_14":37.39,"sma_20":15503.0,"sma_60":20688.67,"sma_120":20926.25},{"date":"2026-07-16","open":14240,"high":14240,"low":13440,"close":13680,"volume":14426,"rsi_14":39.78,"sma_20":15251.5,"sma_60":20500.0,"sma_120":20915.42},{"date":"2026-07-20","open":13500,"high":13800,"low":12940,"close":13000,"volume":32692,"rsi_14":26.41,"sma_20":15003.0,"sma_60":20291.67,"sma_120":20895.67},{"date":"2026-07-21","open":12840,"high":13540,"low":12100,"close":13070,"volume":57713,"rsi_14":28.19,"sma_20":14786.5,"sma_60":20078.67,"sma_120":20881.08},{"date":"2026-07-22","open":13320,"high":13800,"low":13080,"close":13320,"volume":25782,"rsi_14":28.61,"sma_20":14652.5,"sma_60":19830.67,"sma_120":20859.58},{"date":"2026-07-23","open":13230,"high":14110,"low":13230,"close":14070,"volume":31193,"rsi_14":39.91,"sma_20":14546.0,"sma_60":19611.83,"sma_120":20845.17},{"date":"2026-07-24","open":13930,"high":14100,"low":13600,"close":13620,"volume":39667,"rsi_14":36.44,"sma_20":14427.0,"sma_60":19351.33,"sma_120":20823.08},{"date":"2026-07-27","open":13850,"high":13920,"low":13570,"close":13820,"volume":14971,"rsi_14":39.6,"sma_20":14359.0,"sma_60":19103.33,"sma_120":20802.5},{"date":"2026-07-28","open":13650,"high":13650,"low":12680,"close":12830,"volume":38765,"rsi_14":38.03,"sma_20":14187.0,"sma_60":18852.17,"sma_120":20772.25},{"date":"2026-07-29","open":12830,"high":13020,"low":11400,"close":11500,"volume":73275,"rsi_14":35.23,"sma_20":13961.5,"sma_60":18569.67,"sma_120":20720.58},{"date":"2026-07-30","open":10600,"high":12150,"low":10600,"close":11700,"volume":32981,"rsi_14":37.48,"sma_20":13735.5,"sma_60":18307.17,"sma_120":20671.83},{"date":"2026-07-31","open":12000,"high":12880,"low":12000,"close":12880,"volume":38957,"rsi_14":39.76,"sma_20":13608.0,"sma_60":18054.33,"sma_120":20639.33},{"date":"2026-08-03","open":12760,"high":13300,"low":12430,"close":12780,"volume":29442,"rsi_14":43.56,"sma_20":13470.0,"sma_60":17799.0,"sma_120":20600.58},{"date":"2026-08-04","open":13880,"high":13880,"low":12810,"close":13370,"volume":25178,"rsi_14":49.81,"sma_20":13374.5,"sma_60":17571.83,"sma_120":20561.42},{"date":"2026-08-05","open":14170,"high":14170,"low":13680,"close":13890,"volume":31076,"rsi_14":49.09,"sma_20":13340.0,"sma_60":17360.83,"sma_120":20528.0},{"date":"2026-08-06","open":13730,"high":13990,"low":13300,"close":13790,"volume":25400,"rsi_14":50.74,"sma_20":13338.0,"sma_60":17169.0,"sma_120":20499.58},{"date":"2026-08-07","open":13850,"high":14170,"low":13300,"close":13570,"volume":26941,"rsi_14":54.1,"sma_20":13332.0,"sma_60":16992.67,"sma_120":20463.67},{"date":"2026-08-10","open":14000,"high":14530,"low":13890,"close":14460,"volume":34908,"rsi_14":58.94,"sma_20":13326.5,"sma_60":16840.33,"sma_120":20435.83},{"date":"2026-08-11","open":14310,"high":14700,"low":14200,"close":14680,"volume":15407,"rsi_14":58.79,"sma_20":13373.0,"sma_60":16685.0,"sma_120":20412.75},{"date":"2026-08-12","open":14820,"high":15000,"low":14530,"close":14890,"volume":27240,"rsi_14":55.69,"sma_20":13447.5,"sma_60":16553.17,"sma_120":20392.75},{"date":"2026-08-13","open":15370,"high":15380,"low":14730,"close":14840,"volume":31298,"rsi_14":58.97,"sma_20":13488.0,"sma_60":16413.83,"sma_120":20329.33},{"date":"2026-08-14","open":14910,"high":15400,"low":14770,"close":15080,"volume":21426,"rsi_14":59.21,"sma_20":13558.0,"sma_60":16291.0,"sma_120":20257.92},{"date":"2026-08-18","open":15210,"high":15290,"low":14340,"close":14390,"volume":28002,"rsi_14":61.93,"sma_20":13627.5,"sma_60":16174.17,"sma_120":20179.92},{"date":"2026-08-19","open":14110,"high":14450,"low":13920,"close":13980,"volume":19159,"rsi_14":72.06,"sma_20":13673.0,"sma_60":16042.17,"sma_120":20114.33},{"date":"2026-08-20","open":14230,"high":14740,"low":14230,"close":14540,"volume":27096,"rsi_14":73.75,"sma_20":13734.0,"sma_60":15900.33,"sma_120":20052.58},{"date":"2026-08-21","open":14540,"high":14540,"low":13880,"close":13930,"volume":19358,"rsi_14":59.7,"sma_20":13727.0,"sma_60":15730.83,"sma_120":19984.92},{"date":"2026-08-24","open":13930,"high":14490,"low":13930,"close":14370,"volume":10969,"rsi_14":63.83,"sma_20":13764.5,"sma_60":15595.33,"sma_120":19921.75},{"date":"2026-08-25","open":14360,"high":15070,"low":13910,"close":15020,"volume":15254,"rsi_14":64.2,"sma_20":13824.5,"sma_60":15485.67,"sma_120":19861.08},{"date":"2026-08-26","open":15020,"high":15250,"low":14700,"close":15010,"volume":18808,"rsi_14":60.57,"sma_20":13933.5,"sma_60":15395.0,"sma_120":19795.33},{"date":"2026-08-27","open":15090,"high":15370,"low":14970,"close":15100,"volume":26656,"rsi_14":62.38,"sma_20":14113.5,"sma_60":15305.83,"sma_120":19762.08},{"date":"2026-08-28","open":15170,"high":15330,"low":14250,"close":15100,"volume":11343,"rsi_14":65.09,"sma_20":14283.5,"sma_60":15228.17,"sma_120":19707.08},{"date":"2026-08-31","open":15360,"high":15360,"low":13950,"close":15160,"volume":21288,"rsi_14":58.25,"sma_20":14397.5,"sma_60":15147.5,"sma_120":19647.58},{"date":"2026-09-01","open":15170,"high":15370,"low":15030,"close":15240,"volume":16239,"rsi_14":56.83,"sma_20":14520.5,"sma_60":15085.0,"sma_120":19600.0},{"date":"2026-09-02","open":15150,"high":15150,"low":14640,"close":14700,"volume":11012,"rsi_14":47.86,"sma_20":14587.0,"sma_60":15045.0,"sma_120":19542.92},{"date":"2026-09-03","open":15020,"high":15020,"low":14550,"close":14570,"volume":14470,"rsi_14":47.01,"sma_20":14621.0,"sma_60":14989.5,"sma_120":19482.25},{"date":"2026-09-04","open":15030,"high":15100,"low":14360,"close":15020,"volume":11411,"rsi_14":49.36,"sma_20":14682.5,"sma_60":14945.83,"sma_120":19421.17},{"date":"2026-09-07","open":15200,"high":15200,"low":14980,"close":15050,"volume":5944,"rsi_14":58.13,"sma_20":14756.5,"sma_60":14900.33,"sma_120":19355.75},{"date":"2026-09-08","open":15190,"high":15190,"low":14590,"close":14750,"volume":9225,"rsi_14":59.75,"sma_20":14771.0,"sma_60":14837.33,"sma_120":19295.33},{"date":"2026-09-09","open":14910,"high":15420,"low":14870,"close":15300,"volume":32845,"rsi_14":59.64,"sma_20":14802.0,"sma_60":14766.17,"sma_120":19205.75},{"date":"2026-09-10","open":15450,"high":15450,"low":15100,"close":15250,"volume":12042,"rsi_14":69.53,"sma_20":14820.0,"sma_60":14686.17,"sma_120":19124.08},{"date":"2026-09-11","open":15250,"high":15250,"low":14910,"close":14950,"volume":11367,"rsi_14":58.95,"sma_20":14825.5,"sma_60":14605.5,"sma_120":19034.5},{"date":"2026-09-14","open":15080,"high":15080,"low":14370,"close":14750,"volume":10291,"rsi_14":45.16,"sma_20":14809.0,"sma_60":14539.5,"sma_120":18942.83},{"date":"2026-09-15","open":14710,"high":15260,"low":14680,"close":14800,"volume":10542,"rsi_14":46.29,"sma_20":14829.5,"sma_60":14486.67,"sma_120":18868.67},{"date":"2026-09-16","open":15060,"high":15490,"low":14640,"close":14900,"volume":6488,"rsi_14":46.48,"sma_20":14875.5,"sma_60":14445.0,"sma_120":18793.67},{"date":"2026-09-17","open":15050,"high":15240,"low":14890,"close":15070,"volume":14033,"rsi_14":49.5,"sma_20":14902.0,"sma_60":14429.5,"sma_120":18708.42},{"date":"2026-09-18","open":18640,"high":18640,"low":16350,"close":16380,"volume":425621,"rsi_14":64.32,"sma_20":15024.5,"sma_60":14432.5,"sma_120":18638.25},{"date":"2026-09-21","open":16500,"high":16520,"low":15780,"close":16110,"volume":73167,"rsi_14":59.78,"sma_20":15111.5,"sma_60":14434.33,"sma_120":18561.67},{"date":"2026-09-22","open":15950,"high":16050,"low":15470,"close":15490,"volume":42218,"rsi_14":58.72,"sma_20":15135.0,"sma_60":14439.5,"sma_120":18494.08},{"date":"2026-09-23","open":15600,"high":15720,"low":15320,"close":15580,"volume":26838,"rsi_14":61.25,"sma_20":15163.5,"sma_60":14428.0,"sma_120":18444.33},{"date":"2026-09-28","open":15480,"high":16140,"low":15410,"close":15880,"volume":46216,"rsi_14":59.91,"sma_20":15202.5,"sma_60":14425.83,"sma_120":18380.0},{"date":"2026-09-29","open":16190,"high":16190,"low":15450,"close":15730,"volume":23024,"rsi_14":57.62,"sma_20":15234.0,"sma_60":14417.67,"sma_120":18328.58},{"date":"2026-09-30","open":16110,"high":16270,"low":15850,"close":16030,"volume":30679,"rsi_14":64.35,"sma_20":15277.5,"sma_60":14427.67,"sma_120":18273.83},{"date":"2026-10-01","open":16090,"high":16320,"low":15900,"close":16320,"volume":29099,"rsi_14":62.14,"sma_20":15331.5,"sma_60":14440.67,"sma_120":18209.0},{"date":"2026-10-02","open":16380,"high":16640,"low":16230,"close":16500,"volume":33650,"rsi_14":64.43,"sma_20":15421.5,"sma_60":14461.0,"sma_120":18157.33},{"date":"2026-10-06","open":17120,"high":17480,"low":16800,"close":17000,"volume":58351,"rsi_14":72.63,"sma_20":15543.0,"sma_60":14501.33,"sma_120":18100.25},{"date":"2026-10-07","open":17000,"high":17000,"low":16330,"close":16340,"volume":26083,"rsi_14":65.93,"sma_20":15609.0,"sma_60":14543.17,"sma_120":18043.92},{"date":"2026-10-08","open":16140,"high":16490,"low":15980,"close":16090,"volume":16374,"rsi_14":62.43,"sma_20":15661.0,"sma_60":14583.17,"sma_120":17979.67},{"date":"2026-10-12","open":15920,"high":16310,"low":15350,"close":15400,"volume":46772,"rsi_14":54.33,"sma_20":15693.5,"sma_60":14597.0,"sma_120":17910.92},{"date":"2026-10-13","open":14750,"high":15300,"low":14600,"close":14950,"volume":35916,"rsi_14":49.01,"sma_20":15676.0,"sma_60":14617.0,"sma_120":17832.58},{"date":"2026-10-14","open":15070,"high":15730,"low":15070,"close":15170,"volume":22204,"rsi_14":37.83,"sma_20":15672.0,"sma_60":14646.5,"sma_120":17755.67},{"date":"2026-10-15","open":14450,"high":14650,"low":13820,"close":13860,"volume":29294,"rsi_14":31.28,"sma_20":15617.5,"sma_60":14643.67,"sma_120":17666.17},{"date":"2026-10-16","open":14080,"high":14900,"low":14080,"close":14520,"volume":20498,"rsi_14":41.98,"sma_20":15606.0,"sma_60":14657.67,"sma_120":17578.83},{"date":"2026-10-19","open":14000,"high":15010,"low":14000,"close":14970,"volume":23512,"rsi_14":45.24,"sma_20":15614.5,"sma_60":14690.5,"sma_120":17491.08},{"date":"2026-10-20","open":14900,"high":15010,"low":14180,"close":14230,"volume":11404,"rsi_14":37.96,"sma_20":15581.0,"sma_60":14709.83,"sma_120":17394.25},{"date":"2026-10-21","open":14750,"high":14750,"low":14090,"close":14250,"volume":15168,"rsi_14":38.99,"sma_20":15540.0,"sma_60":14725.33,"sma_120":17278.0},{"date":"2026-10-22","open":14010,"high":14380,"low":13630,"close":13820,"volume":19247,"rsi_14":33.87,"sma_20":15412.0,"sma_60":14721.17,"sma_120":17166.5},{"date":"2026-10-23","open":13360,"high":14084,"low":13200,"close":13210,"volume":21697,"rsi_14":28.31,"sma_20":15267.0,"sma_60":14714.33,"sma_120":17032.83}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":57.84,"pbr":4.93,"ttm_eps":null,"close":27693.3457},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":63.69,"pbr":3.97,"ttm_eps":null,"close":22027.6875},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":46.89,"pbr":3.05,"ttm_eps":null,"close":18070.9629},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":44.21,"pbr":2.43,"ttm_eps":null,"close":14200.0244},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":30.05,"pbr":3.18,"ttm_eps":null,"close":18367.209},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":20.44,"pbr":2.69,"ttm_eps":null,"close":15730.625},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":36.74,"pbr":2.59,"ttm_eps":null,"close":15520.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":47.89,"pbr":3.59,"ttm_eps":null,"close":21550.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":25.68,"pbr":2.59,"ttm_eps":null,"close":16010.0}],"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":"상아프론테크","phase":"above-fold","symbol_resolved":true}