{"status":"ok","report":{"price_analysis":{"current":13870.0,"change_1d":-0.4,"change_7d":-0.4,"change_30d":-3.8,"high_30d":15240.0,"low_30d":13500.0,"position_in_range":21.0,"support":13674.0,"resistance":15066.0},"summary":"이크레더블(092130)은 Others 섹터 KR 시장 종목입니다, 시가총액 1670.06억. 현재가 13,870원, 전일 대비 -0.4%, 30일 -3.8%. PER 12.7배 / ROE 22.7%. 기술적 시그널: RSI 18(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 4618.00, 기관 순매수 1.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 12.7배입니다. ROE 22.7%입니다. 시가총액 1670.06억. 매출 520.67억, 영업이익 159.18억.","grade":"B","comment":"PER 12.73배, ROE 22.67%","per":12.73,"pbr":3.89,"roe":22.67,"eps":1089.2,"revenue":52067392319.0,"operating_income":15917582974.0,"net_income":13120469533.0,"market_cap":167006117920,"profit_margin":25.2,"roa":16.67,"operating_margin":30.57,"gross_margin":100.0,"debt_ratio":0.3601220449640737,"total_assets":58386865147.0,"total_equity":42927666207.0,"total_debt":15459198940.0,"dividend_yield":5.5,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 18.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-105.91)가 시그널선(-82.97)을 하회합니다(데드크로스). 현재가가 SMA20(14102)과 SMA60(14236) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 13765~14439 (현재 위치 16%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 18","rsi_14":18.461538461538453,"macd":-105.90699661242616,"macd_signal":-82.9709426045441,"sma_20":14102.0,"sma_60":14236.5,"bb_upper":14439.378126143352,"bb_lower":13764.621873856648,"atr_14":422.14285714285717},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -4618.00, 기관 순매수 1.00. 30일 누적: 외국인 -8111.00, 기관 16.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-4618.0,"institutional_flow":1.0,"data":[{"date":"2026-10-23","foreign_net":-331.0,"institution_net":1.0,"retail_net":330.0},{"date":"2026-10-22","foreign_net":-1209.0,"institution_net":0.0,"retail_net":1209.0},{"date":"2026-10-21","foreign_net":-2483.0,"institution_net":0.0,"retail_net":2483.0},{"date":"2026-10-20","foreign_net":263.0,"institution_net":0.0,"retail_net":-263.0},{"date":"2026-10-19","foreign_net":-858.0,"institution_net":0.0,"retail_net":858.0},{"date":"2026-10-16","foreign_net":-284.0,"institution_net":0.0,"retail_net":284.0},{"date":"2026-10-15","foreign_net":836.0,"institution_net":0.0,"retail_net":-836.0},{"date":"2026-10-14","foreign_net":-226.0,"institution_net":0.0,"retail_net":226.0},{"date":"2026-10-13","foreign_net":-865.0,"institution_net":0.0,"retail_net":865.0},{"date":"2026-10-12","foreign_net":1649.0,"institution_net":0.0,"retail_net":-1649.0},{"date":"2026-10-08","foreign_net":-820.0,"institution_net":0.0,"retail_net":820.0},{"date":"2026-10-07","foreign_net":-2414.0,"institution_net":0.0,"retail_net":2414.0},{"date":"2026-10-06","foreign_net":-1221.0,"institution_net":1.0,"retail_net":1220.0},{"date":"2026-10-02","foreign_net":-744.0,"institution_net":1.0,"retail_net":743.0},{"date":"2026-10-01","foreign_net":-301.0,"institution_net":0.0,"retail_net":301.0},{"date":"2026-09-30","foreign_net":-140.0,"institution_net":0.0,"retail_net":140.0},{"date":"2026-09-29","foreign_net":77.0,"institution_net":0.0,"retail_net":-77.0},{"date":"2026-09-28","foreign_net":418.0,"institution_net":0.0,"retail_net":-418.0},{"date":"2026-09-23","foreign_net":-596.0,"institution_net":0.0,"retail_net":596.0},{"date":"2026-09-22","foreign_net":-329.0,"institution_net":1.0,"retail_net":328.0},{"date":"2026-09-21","foreign_net":-350.0,"institution_net":2.0,"retail_net":348.0},{"date":"2026-09-18","foreign_net":1521.0,"institution_net":1.0,"retail_net":-1522.0},{"date":"2026-09-17","foreign_net":-324.0,"institution_net":0.0,"retail_net":324.0},{"date":"2026-09-16","foreign_net":-288.0,"institution_net":1.0,"retail_net":287.0},{"date":"2026-09-15","foreign_net":-166.0,"institution_net":0.0,"retail_net":166.0},{"date":"2026-09-14","foreign_net":224.0,"institution_net":0.0,"retail_net":-224.0},{"date":"2026-09-11","foreign_net":104.0,"institution_net":0.0,"retail_net":-104.0},{"date":"2026-09-10","foreign_net":165.0,"institution_net":7.0,"retail_net":-172.0},{"date":"2026-09-09","foreign_net":382.0,"institution_net":0.0,"retail_net":-382.0},{"date":"2026-09-08","foreign_net":199.0,"institution_net":1.0,"retail_net":-200.0}],"periods":{"d1":{"foreign_net":-331.0,"institution_net":1.0,"retail_net":330.0},"d3":{"foreign_net":-4023.0,"institution_net":1.0,"retail_net":4022.0},"d7":{"foreign_net":-4066.0,"institution_net":1.0,"retail_net":4065.0},"d14":{"foreign_net":-8707.0,"institution_net":3.0,"retail_net":8704.0},"d30":{"foreign_net":-8111.0,"institution_net":16.0,"retail_net":8095.0}}},"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 12.73x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":25,"summary":"매출 -16.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":-16.7,"unit":"%","percentile":32,"direction":"higher_better"},{"name":"영업이익 성장률","value":-52.4,"unit":"%","percentile":18,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 22.7%","metrics":[{"name":"ROE","value":22.67,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":30.57,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":25.2,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":16.67,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":30,"summary":"RSI 18","metrics":[{"name":"RSI (14)","value":18.5,"unit":"","percentile":18,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-3.8,"unit":"%","percentile":42,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"A","percentile":92,"summary":"유동비율 3.1x, 순차입금비율 -0.6x","metrics":[{"name":"유동비율","value":3.07,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.57,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":12897.8,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.91,"unit":"x","percentile":90,"direction":"higher_better","rating":"excellent","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 12.73x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 -16.7%"},"profitability":{"grade":"C","reason":"ROE 22.7%"},"momentum":{"grade":"D","reason":"RSI 18"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":16.67,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏"},{"metric":"ROE","value":22.67,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏, 린치"},{"metric":"ROIC","value":27.26,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.36,"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":100.0,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":30.57,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":25.2,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":7,"total_count":8,"overall_comment":"8개 지표 중 7개 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 18 (30 이하 과매도 구간)","ROE 22.7% (20% 이상)","버핏 체크리스트 7/8 통과","전분기 대비 매출 162% 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 18 (30 이하 과매도 구간)","ROE 22.7% (20% 이상)","버핏 체크리스트 7/8 통과","전분기 대비 매출 162% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":12.73,"current_pbr":3.89,"per_5y_high":15.67,"per_5y_low":9.23,"per_5y_avg":12.59,"per_percentile":44.4,"pbr_5y_high":5.94,"pbr_5y_low":3.04,"pbr_5y_avg":4.61,"pbr_percentile":33.3,"per_5y_median":12.87,"pbr_5y_median":5.13,"history":[{"quarter":"2024-Q2","per":9.58,"pbr":3.17},{"quarter":"2024-Q3","per":9.23,"pbr":3.04},{"quarter":"2024-Q4","per":11.51,"pbr":3.4},{"quarter":"2025-Q1","per":12.36,"pbr":5.94},{"quarter":"2025-Q2","per":13.87,"pbr":5.13},{"quarter":"2025-Q3","per":14.83,"pbr":5.22},{"quarter":"2025-Q4","per":15.67,"pbr":5.3},{"quarter":"2026-Q1","per":13.41,"pbr":5.9},{"quarter":"2026-Q2","per":12.87,"pbr":4.41},{"quarter":"현재","per":12.73,"pbr":3.89}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":10805.8418,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":10721.6836,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":12338.9619,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":13378.333,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":15209.1523,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":16019.6719,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":16760.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":14500.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":14020.0,"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":"Others","industry":"Unknown"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":9.58,"eps":1128.21,"close":10805.84,"source":"reported"},{"date":"2024-07","per":9.18,"eps":1128.21,"close":10351.39,"source":"reported"},{"date":"2024-08","per":9.51,"eps":1128.21,"close":10730.1,"source":"reported"},{"date":"2024-09","per":9.23,"eps":1161.36,"close":10721.68,"source":"reported"},{"date":"2024-10","per":9.21,"eps":1161.36,"close":10696.44,"source":"reported"},{"date":"2024-11","per":9.46,"eps":1161.36,"close":10982.57,"source":"reported"},{"date":"2024-12","per":11.51,"eps":1072.27,"close":12338.96,"source":"reported"},{"date":"2025-01","per":11.44,"eps":1072.27,"close":12262.68,"source":"reported"},{"date":"2025-02","per":11.79,"eps":1072.27,"close":12644.1,"source":"reported"},{"date":"2025-03","per":12.36,"eps":1082.77,"close":13378.33,"source":"reported"},{"date":"2025-04","per":12.86,"eps":1082.77,"close":13921.86,"source":"reported"},{"date":"2025-05","per":13.81,"eps":1082.77,"close":14951.69,"source":"reported"},{"date":"2025-06","per":13.87,"eps":1096.73,"close":15209.15,"source":"reported"},{"date":"2025-07","per":14.87,"eps":1096.73,"close":16305.74,"source":"reported"},{"date":"2025-08","per":15.03,"eps":1096.73,"close":16486.91,"source":"reported"},{"date":"2025-09","per":14.83,"eps":1080.03,"close":16019.67,"source":"reported"},{"date":"2025-10","per":14.59,"eps":1080.03,"close":15762.21,"source":"reported"},{"date":"2025-11","per":15.69,"eps":1080.03,"close":16944.62,"source":"reported"},{"date":"2025-12","per":15.67,"eps":1069.31,"close":16760.0,"source":"reported"},{"date":"2026-01","per":14.67,"eps":1069.31,"close":15690.0,"source":"reported"},{"date":"2026-02","per":14.35,"eps":1069.31,"close":15340.0,"source":"reported"},{"date":"2026-03","per":13.41,"eps":1081.31,"close":14500.0,"source":"reported"},{"date":"2026-04","per":14.16,"eps":1081.31,"close":15310.0,"source":"reported"},{"date":"2026-05","per":13.15,"eps":1081.31,"close":14220.0,"source":"reported"},{"date":"2026-06","per":12.87,"eps":1089.2,"close":14020.0,"source":"reported"},{"date":"2026-07","per":12.93,"eps":1089.2,"close":14080.0,"source":"reported"},{"date":"2026-08","per":13.28,"eps":1089.2,"close":14470.0,"source":"reported"},{"date":"2026-09","per":13.25,"eps":1089.2,"close":14430.0,"source":"reported"},{"date":"2026-10","per":12.65,"eps":1089.2,"close":13780.0,"source":"reported"}],"trailing_per_history_meta":{"avg":12.73,"std":2.03,"upper_1sd":14.76,"lower_1sd":10.7,"current":12.65,"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":5.5,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"B","percentile":79,"summary":"배당성향 70%로 적정","metrics":[{"name":"배당성향(Payout)","value":70.0,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":1.4,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":-0.57,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":5.5,"summary":"배당수익률 5.50%","metrics":[{"name":"배당수익률","value":5.5,"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":"12.7배"},{"label":"PBR","value":"3.9배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"22.7%"}],"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":"2026-10-24T00:25:52.778658+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"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":0.22674986515835213,"dividend_yield":null,"eps":808.0,"revenue":23016513277.0,"operating_income":12258218742.0,"net_income":9733842524.0,"market_cap":null,"profit_margin":0.4229069106538764,"operating_margin":0.5325836539389928,"roa":0.16671288139024432,"gross_margin":1.0,"total_equity":42927666207.0,"total_assets":58386865147.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":14.45,"pbr":4.36,"roe":0.021412904394139426,"dividend_yield":5.5,"eps":59.02,"revenue":8785423042.0,"operating_income":693404125.0,"net_income":710776173.0,"market_cap":186100000000.0,"profit_margin":0.0809040349681547,"operating_margin":0.07892666314246681,"roa":0.012691594106384143,"gross_margin":1.0,"total_equity":33193823683.0,"total_assets":56003695599.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.0306540934077345,"dividend_yield":null,"eps":108.73,"revenue":10546322833.0,"operating_income":1456904115.0,"net_income":1309546166.0,"market_cap":null,"profit_margin":0.12417087801469162,"operating_margin":0.13814332616874483,"roa":0.02484548191263607,"gross_margin":1.0,"total_equity":42720107510.0,"total_assets":52707617852.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.03299411130049713,"dividend_yield":null,"eps":113.45,"revenue":9719133167.0,"operating_income":1509055992.0,"net_income":1366304670.0,"market_cap":null,"profit_margin":0.14057886094606692,"operating_margin":0.15526652079671005,"roa":0.02651079774841142,"gross_margin":1.0,"total_equity":41410561344.0,"total_assets":51537667141.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.24063867389144486,"dividend_yield":null,"eps":800.11,"revenue":22006367405.0,"operating_income":11986009463.0,"net_income":9636196823.0,"market_cap":null,"profit_margin":0.4378822113462756,"operating_margin":0.5446609720910456,"roa":0.17698156605940432,"gross_margin":1.0,"total_equity":40044256674.0,"total_assets":54447460476.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.018624430127243897,"dividend_yield":null,"eps":47.02,"revenue":7747286785.0,"operating_income":628845507.0,"net_income":566332786.0,"market_cap":null,"profit_margin":0.0731007902142608,"operating_margin":0.08116977265092944,"roa":0.009228921324176692,"gross_margin":1.0,"total_equity":30408059851.0,"total_assets":61365003136.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.02936406865595383,"dividend_yield":null,"eps":119.45,"revenue":8947205839.0,"operating_income":1503619643.0,"net_income":1438576587.0,"market_cap":null,"profit_margin":0.1607850107493207,"operating_margin":0.16805466086919205,"roa":0.02421097878926353,"gross_margin":1.0,"total_equity":48991051065.0,"total_assets":59418357247.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.03296224060275074,"dividend_yield":null,"eps":130.15,"revenue":8992868985.0,"operating_income":1602959107.0,"net_income":1567436105.0,"market_cap":null,"profit_margin":0.1742976693660794,"operating_margin":0.1782477994145936,"roa":0.026750111588479394,"gross_margin":1.0,"total_equity":47552474478.0,"total_assets":58595497810.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.2058944088553626,"dividend_yield":null,"eps":786.15,"revenue":20426196874.0,"operating_income":11607942069.0,"net_income":9468062292.0,"market_cap":null,"profit_margin":0.4635254595069365,"operating_margin":0.5682869963803914,"roa":0.1554818170424126,"gross_margin":1.0,"total_equity":45985038373.0,"total_assets":60894980983.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.012043800451177889,"dividend_yield":null,"eps":36.52,"revenue":6719985531.0,"operating_income":246624034.0,"net_income":439803173.0,"market_cap":null,"profit_margin":0.06544704165970919,"operating_margin":0.03670008407939234,"roa":0.007682995151270573,"gross_margin":1.0,"total_equity":36516976081.0,"total_assets":57243713466.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.055233464336047894,"dividend_yield":null,"eps":208.54,"revenue":7095148592.0,"operating_income":1469101546.0,"net_income":2511530849.0,"market_cap":null,"profit_margin":0.3539786117843718,"operating_margin":0.2070571922420987,"roa":0.04635403860317273,"gross_margin":1.0,"total_equity":45471180908.0,"total_assets":54181489352.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.02723363457088723,"dividend_yield":null,"eps":97.0,"revenue":8108478536.0,"operating_income":1114281423.0,"net_income":1169947411.0,"market_cap":null,"profit_margin":0.14428692211561894,"operating_margin":0.13742176390463592,"roa":0.02198151998596082,"gross_margin":1.0,"total_equity":42959650059.0,"total_assets":53224136081.0}],"current_price":13870.0,"change_pct":-0.43,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":12250.0},{"date":"2016-10-25","close":12400.0},{"date":"2016-10-26","close":12300.0},{"date":"2016-10-27","close":12250.0},{"date":"2016-10-28","close":12400.0},{"date":"2016-10-31","close":12350.0},{"date":"2016-11-01","close":12350.0},{"date":"2016-11-02","close":12450.0},{"date":"2016-11-03","close":12500.0},{"date":"2016-11-04","close":12050.0},{"date":"2016-11-07","close":11950.0},{"date":"2016-11-08","close":12150.0},{"date":"2016-11-09","close":12250.0},{"date":"2016-11-10","close":12600.0},{"date":"2016-11-11","close":12600.0},{"date":"2016-11-14","close":12600.0},{"date":"2016-11-15","close":13050.0},{"date":"2016-11-16","close":13000.0},{"date":"2016-11-17","close":13100.0},{"date":"2016-11-18","close":13100.0},{"date":"2016-11-21","close":12850.0},{"date":"2016-11-22","close":13000.0},{"date":"2016-11-23","close":12850.0},{"date":"2016-11-24","close":12600.0},{"date":"2016-11-25","close":12650.0},{"date":"2016-11-28","close":12600.0},{"date":"2016-11-29","close":12400.0},{"date":"2016-11-30","close":12200.0},{"date":"2016-12-01","close":12250.0},{"date":"2016-12-02","close":12300.0},{"date":"2016-12-05","close":12600.0},{"date":"2016-12-06","close":12800.0},{"date":"2016-12-07","close":12700.0},{"date":"2016-12-08","close":12800.0},{"date":"2016-12-09","close":12850.0},{"date":"2016-12-12","close":12800.0},{"date":"2016-12-13","close":12650.0},{"date":"2016-12-14","close":12850.0},{"date":"2016-12-15","close":13000.0},{"date":"2016-12-16","close":13250.0},{"date":"2016-12-19","close":13500.0},{"date":"2016-12-20","close":13600.0},{"date":"2016-12-21","close":13700.0},{"date":"2016-12-22","close":13750.0},{"date":"2016-12-23","close":13650.0},{"date":"2016-12-26","close":13350.0},{"date":"2016-12-27","close":13300.0},{"date":"2016-12-28","close":13000.0},{"date":"2016-12-29","close":13200.0},{"date":"2017-01-02","close":13100.0},{"date":"2017-01-03","close":13100.0},{"date":"2017-01-04","close":13100.0},{"date":"2017-01-05","close":13150.0},{"date":"2017-01-06","close":13050.0},{"date":"2017-01-09","close":12850.0},{"date":"2017-01-10","close":12950.0},{"date":"2017-01-11","close":12600.0},{"date":"2017-01-12","close":12350.0},{"date":"2017-01-13","close":12200.0},{"date":"2017-01-16","close":12250.0},{"date":"2017-01-17","close":12000.0},{"date":"2017-01-18","close":12000.0},{"date":"2017-01-19","close":12050.0},{"date":"2017-01-20","close":12200.0},{"date":"2017-01-23","close":11850.0},{"date":"2017-01-24","close":11900.0},{"date":"2017-01-25","close":11850.0},{"date":"2017-01-26","close":11650.0},{"date":"2017-01-31","close":11700.0},{"date":"2017-02-01","close":11750.0},{"date":"2017-02-02","close":11950.0},{"date":"2017-02-03","close":12000.0},{"date":"2017-02-06","close":12000.0},{"date":"2017-02-07","close":11950.0},{"date":"2017-02-08","close":12000.0},{"date":"2017-02-09","close":11950.0},{"date":"2017-02-10","close":12150.0},{"date":"2017-02-13","close":12500.0},{"date":"2017-02-14","close":12700.0},{"date":"2017-02-15","close":12850.0},{"date":"2017-02-16","close":12750.0},{"date":"2017-02-17","close":12750.0},{"date":"2017-02-20","close":12650.0},{"date":"2017-02-21","close":12700.0},{"date":"2017-02-22","close":12750.0},{"date":"2017-02-23","close":12800.0},{"date":"2017-02-24","close":12700.0},{"date":"2017-02-27","close":12650.0},{"date":"2017-02-28","close":12650.0},{"date":"2017-03-02","close":12650.0},{"date":"2017-03-03","close":12550.0},{"date":"2017-03-06","close":12550.0},{"date":"2017-03-07","close":12550.0},{"date":"2017-03-08","close":12600.0},{"date":"2017-03-09","close":12600.0},{"date":"2017-03-10","close":12500.0},{"date":"2017-03-13","close":12700.0},{"date":"2017-03-14","close":12900.0},{"date":"2017-03-15","close":12800.0},{"date":"2017-03-16","close":12400.0},{"date":"2017-03-17","close":12400.0},{"date":"2017-03-20","close":12400.0},{"date":"2017-03-21","close":12500.0},{"date":"2017-03-22","close":12450.0},{"date":"2017-03-23","close":12450.0},{"date":"2017-03-24","close":12450.0},{"date":"2017-03-27","close":12400.0},{"date":"2017-03-28","close":12500.0},{"date":"2017-03-29","close":12350.0},{"date":"2017-03-30","close":12300.0},{"date":"2017-03-31","close":12500.0},{"date":"2017-04-03","close":12350.0},{"date":"2017-04-04","close":12750.0},{"date":"2017-04-05","close":12900.0},{"date":"2017-04-06","close":13300.0},{"date":"2017-04-07","close":13250.0},{"date":"2017-04-10","close":13200.0},{"date":"2017-04-11","close":13100.0},{"date":"2017-04-12","close":13300.0},{"date":"2017-04-13","close":13250.0},{"date":"2017-04-14","close":13200.0},{"date":"2017-04-17","close":13250.0},{"date":"2017-04-18","close":13150.0},{"date":"2017-04-19","close":13400.0},{"date":"2017-04-20","close":13600.0},{"date":"2017-04-21","close":13500.0},{"date":"2017-04-24","close":13450.0},{"date":"2017-04-25","close":13400.0},{"date":"2017-04-26","close":13400.0},{"date":"2017-04-27","close":13400.0},{"date":"2017-04-28","close":13400.0},{"date":"2017-05-02","close":13400.0},{"date":"2017-05-04","close":13500.0},{"date":"2017-05-08","close":13550.0},{"date":"2017-05-10","close":13700.0},{"date":"2017-05-11","close":13700.0},{"date":"2017-05-12","close":13650.0},{"date":"2017-05-15","close":13750.0},{"date":"2017-05-16","close":13650.0},{"date":"2017-05-17","close":13600.0},{"date":"2017-05-18","close":13500.0},{"date":"2017-05-19","close":13450.0},{"date":"2017-05-22","close":13400.0},{"date":"2017-05-23","close":13350.0},{"date":"2017-05-24","close":13400.0},{"date":"2017-05-25","close":13350.0},{"date":"2017-05-26","close":13150.0},{"date":"2017-05-29","close":13150.0},{"date":"2017-05-30","close":13250.0},{"date":"2017-05-31","close":13300.0},{"date":"2017-06-01","close":13300.0},{"date":"2017-06-02","close":13500.0},{"date":"2017-06-05","close":13550.0},{"date":"2017-06-07","close":13600.0},{"date":"2017-06-08","close":13550.0},{"date":"2017-06-09","close":13600.0},{"date":"2017-06-12","close":13700.0},{"date":"2017-06-13","close":13600.0},{"date":"2017-06-14","close":13350.0},{"date":"2017-06-15","close":13350.0},{"date":"2017-06-16","close":13000.0},{"date":"2017-06-19","close":13150.0},{"date":"2017-06-20","close":13350.0},{"date":"2017-06-21","close":12900.0},{"date":"2017-06-22","close":13000.0},{"date":"2017-06-23","close":13050.0},{"date":"2017-06-26","close":13050.0},{"date":"2017-06-27","close":13100.0},{"date":"2017-06-28","close":13000.0},{"date":"2017-06-29","close":13100.0},{"date":"2017-06-30","close":13300.0},{"date":"2017-07-03","close":13400.0},{"date":"2017-07-04","close":13300.0},{"date":"2017-07-05","close":13300.0},{"date":"2017-07-06","close":13200.0},{"date":"2017-07-07","close":13250.0},{"date":"2017-07-10","close":13200.0},{"date":"2017-07-11","close":13200.0},{"date":"2017-07-12","close":13100.0},{"date":"2017-07-13","close":13000.0},{"date":"2017-07-14","close":13050.0},{"date":"2017-07-17","close":13100.0},{"date":"2017-07-18","close":13100.0},{"date":"2017-07-19","close":13200.0},{"date":"2017-07-20","close":13200.0},{"date":"2017-07-21","close":13250.0},{"date":"2017-07-24","close":13350.0},{"date":"2017-07-25","close":13400.0},{"date":"2017-07-26","close":13300.0},{"date":"2017-07-27","close":13450.0},{"date":"2017-07-28","close":13400.0},{"date":"2017-07-31","close":13350.0},{"date":"2017-08-01","close":13500.0},{"date":"2017-08-02","close":13450.0},{"date":"2017-08-03","close":13250.0},{"date":"2017-08-04","close":13250.0},{"date":"2017-08-07","close":13400.0},{"date":"2017-08-08","close":13450.0},{"date":"2017-08-09","close":13700.0},{"date":"2017-08-10","close":13800.0},{"date":"2017-08-11","close":13900.0},{"date":"2017-08-14","close":14100.0},{"date":"2017-08-16","close":14200.0},{"date":"2017-08-17","close":13900.0},{"date":"2017-08-18","close":14000.0},{"date":"2017-08-21","close":14000.0},{"date":"2017-08-22","close":14100.0},{"date":"2017-08-23","close":14050.0},{"date":"2017-08-24","close":13950.0},{"date":"2017-08-25","close":14000.0},{"date":"2017-08-28","close":14000.0},{"date":"2017-08-29","close":14000.0},{"date":"2017-08-30","close":14100.0},{"date":"2017-08-31","close":14500.0},{"date":"2017-09-01","close":14500.0},{"date":"2017-09-04","close":14400.0},{"date":"2017-09-05","close":14250.0},{"date":"2017-09-06","close":14350.0},{"date":"2017-09-07","close":14400.0},{"date":"2017-09-08","close":14550.0},{"date":"2017-09-11","close":14950.0},{"date":"2017-09-12","close":14900.0},{"date":"2017-09-13","close":15000.0},{"date":"2017-09-14","close":15100.0},{"date":"2017-09-15","close":15250.0},{"date":"2017-09-18","close":15350.0},{"date":"2017-09-19","close":15200.0},{"date":"2017-09-20","close":15000.0},{"date":"2017-09-21","close":15050.0},{"date":"2017-09-22","close":14950.0},{"date":"2017-09-25","close":14850.0},{"date":"2017-09-26","close":14800.0},{"date":"2017-09-27","close":14900.0},{"date":"2017-09-28","close":14800.0},{"date":"2017-09-29","close":14950.0},{"date":"2017-10-10","close":14850.0},{"date":"2017-10-11","close":14900.0},{"date":"2017-10-12","close":14950.0},{"date":"2017-10-13","close":15200.0},{"date":"2017-10-16","close":15150.0},{"date":"2017-10-17","close":15800.0},{"date":"2017-10-18","close":15800.0},{"date":"2017-10-19","close":15500.0},{"date":"2017-10-20","close":15400.0},{"date":"2017-10-23","close":14700.0},{"date":"2017-10-24","close":14850.0},{"date":"2017-10-25","close":14850.0},{"date":"2017-10-26","close":14900.0},{"date":"2017-10-27","close":15200.0},{"date":"2017-10-30","close":15400.0},{"date":"2017-10-31","close":15400.0},{"date":"2017-11-01","close":15400.0},{"date":"2017-11-02","close":15250.0},{"date":"2017-11-03","close":15300.0},{"date":"2017-11-06","close":15250.0},{"date":"2017-11-07","close":15150.0},{"date":"2017-11-08","close":15150.0},{"date":"2017-11-09","close":15100.0},{"date":"2017-11-10","close":15250.0},{"date":"2017-11-13","close":15300.0},{"date":"2017-11-14","close":15300.0},{"date":"2017-11-15","close":15300.0},{"date":"2017-11-16","close":15250.0},{"date":"2017-11-17","close":15400.0},{"date":"2017-11-20","close":15350.0},{"date":"2017-11-21","close":15100.0},{"date":"2017-11-22","close":14800.0},{"date":"2017-11-23","close":14900.0},{"date":"2017-11-24","close":15050.0},{"date":"2017-11-27","close":15150.0},{"date":"2017-11-28","close":15200.0},{"date":"2017-11-29","close":15250.0},{"date":"2017-11-30","close":15250.0},{"date":"2017-12-01","close":15250.0},{"date":"2017-12-04","close":15150.0},{"date":"2017-12-05","close":15250.0},{"date":"2017-12-06","close":15400.0},{"date":"2017-12-07","close":15350.0},{"date":"2017-12-08","close":15250.0},{"date":"2017-12-11","close":15400.0},{"date":"2017-12-12","close":15400.0},{"date":"2017-12-13","close":15300.0},{"date":"2017-12-14","close":15350.0},{"date":"2017-12-15","close":15450.0},{"date":"2017-12-18","close":15500.0},{"date":"2017-12-19","close":15450.0},{"date":"2017-12-20","close":15350.0},{"date":"2017-12-21","close":15200.0},{"date":"2017-12-22","close":15350.0},{"date":"2017-12-26","close":15250.0},{"date":"2017-12-27","close":14650.0},{"date":"2017-12-28","close":14550.0},{"date":"2018-01-02","close":8233.5225},{"date":"2018-01-03","close":8320.8037},{"date":"2018-01-04","close":8233.5225},{"date":"2018-01-05","close":8262.6162},{"date":"2018-01-08","close":8408.085},{"date":"2018-01-09","close":8408.085},{"date":"2018-01-10","close":8524.46},{"date":"2018-01-11","close":8553.5537},{"date":"2018-01-12","close":8466.2734},{"date":"2018-01-15","close":8437.1787},{"date":"2018-01-16","close":8408.085},{"date":"2018-01-17","close":8524.46},{"date":"2018-01-18","close":8582.6475},{"date":"2018-01-19","close":8669.9277},{"date":"2018-01-22","close":8669.9277},{"date":"2018-01-23","close":8669.9277},{"date":"2018-01-24","close":8669.9277},{"date":"2018-01-25","close":8699.0225},{"date":"2018-01-26","close":8728.1172},{"date":"2018-01-29","close":8669.9277},{"date":"2018-01-30","close":8611.7412},{"date":"2018-01-31","close":8640.834},{"date":"2018-02-01","close":8640.834},{"date":"2018-02-02","close":8611.7412},{"date":"2018-02-05","close":8349.8975},{"date":"2018-02-06","close":8349.8975},{"date":"2018-02-07","close":8291.71},{"date":"2018-02-08","close":8291.71},{"date":"2018-02-09","close":8117.1475},{"date":"2018-02-12","close":8029.8657},{"date":"2018-02-13","close":8117.1475},{"date":"2018-02-14","close":7855.3047},{"date":"2018-02-19","close":7971.6792},{"date":"2018-02-20","close":8058.96},{"date":"2018-02-21","close":8088.0537},{"date":"2018-02-22","close":8058.96},{"date":"2018-02-23","close":8029.8657},{"date":"2018-02-26","close":8000.7729},{"date":"2018-02-27","close":7942.5845},{"date":"2018-02-28","close":7942.5845},{"date":"2018-03-02","close":8000.7729},{"date":"2018-03-05","close":7971.6792},{"date":"2018-03-06","close":8233.5225},{"date":"2018-03-07","close":8204.4287},{"date":"2018-03-08","close":8146.2407},{"date":"2018-03-09","close":8146.2407},{"date":"2018-03-12","close":8117.1475},{"date":"2018-03-13","close":8146.2407},{"date":"2018-03-14","close":8233.5225},{"date":"2018-03-15","close":8233.5225},{"date":"2018-03-16","close":8233.5225},{"date":"2018-03-19","close":8233.5225},{"date":"2018-03-20","close":8204.4287},{"date":"2018-03-21","close":8233.5225},{"date":"2018-03-22","close":8204.4287},{"date":"2018-03-23","close":8088.0537},{"date":"2018-03-26","close":8146.2407},{"date":"2018-03-27","close":8233.5225},{"date":"2018-03-28","close":8146.2407},{"date":"2018-03-29","close":8204.4287},{"date":"2018-03-30","close":8378.9902},{"date":"2018-04-02","close":8408.085},{"date":"2018-04-03","close":8349.8975},{"date":"2018-04-04","close":8117.1475},{"date":"2018-04-05","close":8146.2407},{"date":"2018-04-06","close":8146.2407},{"date":"2018-04-09","close":8204.4287},{"date":"2018-04-10","close":8233.5225},{"date":"2018-04-11","close":8233.5225},{"date":"2018-04-12","close":8233.5225},{"date":"2018-04-13","close":8291.71},{"date":"2018-04-16","close":8233.5225},{"date":"2018-04-17","close":8262.6162},{"date":"2018-04-18","close":8233.5225},{"date":"2018-04-19","close":8204.4287},{"date":"2018-04-20","close":8233.5225},{"date":"2018-04-23","close":8204.4287},{"date":"2018-04-24","close":8233.5225},{"date":"2018-04-25","close":8175.3354},{"date":"2018-04-26","close":8233.5225},{"date":"2018-04-27","close":8291.71},{"date":"2018-04-30","close":8233.5225},{"date":"2018-05-02","close":8291.71},{"date":"2018-05-03","close":8291.71},{"date":"2018-05-04","close":8291.71},{"date":"2018-05-08","close":8233.5225},{"date":"2018-05-09","close":8175.3354},{"date":"2018-05-10","close":8233.5225},{"date":"2018-05-11","close":8262.6162},{"date":"2018-05-14","close":8146.2407},{"date":"2018-05-15","close":8146.2407},{"date":"2018-05-16","close":8262.6162},{"date":"2018-05-17","close":8437.1787},{"date":"2018-05-18","close":8553.5537},{"date":"2018-05-21","close":8728.1172},{"date":"2018-05-23","close":8902.6777},{"date":"2018-05-24","close":8931.7715},{"date":"2018-05-25","close":8873.585},{"date":"2018-05-28","close":8844.4902},{"date":"2018-05-29","close":8873.585},{"date":"2018-05-30","close":8844.4902},{"date":"2018-05-31","close":8960.8652},{"date":"2018-06-01","close":8902.6777},{"date":"2018-06-04","close":8873.585},{"date":"2018-06-05","close":8786.3037},{"date":"2018-06-07","close":8815.3975},{"date":"2018-06-08","close":8699.0225},{"date":"2018-06-11","close":8699.0225},{"date":"2018-06-12","close":8611.7412},{"date":"2018-06-14","close":8611.7412},{"date":"2018-06-15","close":8495.3662},{"date":"2018-06-18","close":8349.8975},{"date":"2018-06-19","close":8233.5225},{"date":"2018-06-20","close":8320.8037},{"date":"2018-06-21","close":8408.085},{"date":"2018-06-22","close":8349.8975},{"date":"2018-06-25","close":8524.46},{"date":"2018-06-26","close":8495.3662},{"date":"2018-06-27","close":8524.46},{"date":"2018-06-28","close":8378.9902},{"date":"2018-06-29","close":8495.3662},{"date":"2018-07-02","close":8437.1787},{"date":"2018-07-03","close":8437.1787},{"date":"2018-07-04","close":8466.2734},{"date":"2018-07-05","close":8495.3662},{"date":"2018-07-06","close":8524.46},{"date":"2018-07-09","close":8553.5537},{"date":"2018-07-10","close":8669.9277},{"date":"2018-07-11","close":8611.7412},{"date":"2018-07-12","close":8669.9277},{"date":"2018-07-13","close":8728.1172},{"date":"2018-07-16","close":8786.3037},{"date":"2018-07-17","close":8815.3975},{"date":"2018-07-18","close":8728.1172},{"date":"2018-07-19","close":8815.3975},{"date":"2018-07-20","close":8873.585},{"date":"2018-07-23","close":8786.3037},{"date":"2018-07-24","close":8728.1172},{"date":"2018-07-25","close":8669.9277},{"date":"2018-07-26","close":8786.3037},{"date":"2018-07-27","close":8786.3037},{"date":"2018-07-30","close":8699.0225},{"date":"2018-07-31","close":8757.21},{"date":"2018-08-01","close":8728.1172},{"date":"2018-08-02","close":8728.1172},{"date":"2018-08-03","close":8786.3037},{"date":"2018-08-06","close":8931.7715},{"date":"2018-08-07","close":8902.6777},{"date":"2018-08-08","close":8873.585},{"date":"2018-08-09","close":8873.585},{"date":"2018-08-10","close":8873.585},{"date":"2018-08-13","close":8902.6777},{"date":"2018-08-14","close":8902.6777},{"date":"2018-08-16","close":8844.4902},{"date":"2018-08-17","close":8844.4902},{"date":"2018-08-20","close":8844.4902},{"date":"2018-08-21","close":8844.4902},{"date":"2018-08-22","close":8844.4902},{"date":"2018-08-23","close":8786.3037},{"date":"2018-08-24","close":8640.834},{"date":"2018-08-27","close":8640.834},{"date":"2018-08-28","close":8728.1172},{"date":"2018-08-29","close":8669.9277},{"date":"2018-08-30","close":8611.7412},{"date":"2018-08-31","close":8640.834},{"date":"2018-09-03","close":8640.834},{"date":"2018-09-04","close":8669.9277},{"date":"2018-09-05","close":8669.9277},{"date":"2018-09-06","close":8669.9277},{"date":"2018-09-07","close":8611.7412},{"date":"2018-09-10","close":8640.834},{"date":"2018-09-11","close":8553.5537},{"date":"2018-09-12","close":8640.834},{"date":"2018-09-13","close":8640.834},{"date":"2018-09-14","close":8640.834},{"date":"2018-09-17","close":8640.834},{"date":"2018-09-18","close":8611.7412},{"date":"2018-09-19","close":8611.7412},{"date":"2018-09-20","close":8582.6475},{"date":"2018-09-21","close":8611.7412},{"date":"2018-09-27","close":8611.7412},{"date":"2018-09-28","close":8786.3037},{"date":"2018-10-01","close":8873.585},{"date":"2018-10-02","close":8960.8652},{"date":"2018-10-04","close":8960.8652},{"date":"2018-10-05","close":8960.8652},{"date":"2018-10-08","close":9048.1455},{"date":"2018-10-10","close":9164.5205},{"date":"2018-10-11","close":9106.335},{"date":"2018-10-12","close":9106.335},{"date":"2018-10-15","close":9106.335},{"date":"2018-10-16","close":9106.335},{"date":"2018-10-17","close":9164.5205},{"date":"2018-10-18","close":9397.2705},{"date":"2018-10-19","close":9397.2705},{"date":"2018-10-22","close":9339.085},{"date":"2018-10-23","close":9309.9912},{"date":"2018-10-24","close":8989.96},{"date":"2018-10-25","close":8989.96},{"date":"2018-10-26","close":9135.4287},{"date":"2018-10-29","close":9193.6152},{"date":"2018-10-30","close":9135.4287},{"date":"2018-10-31","close":9135.4287},{"date":"2018-11-01","close":9135.4287},{"date":"2018-11-02","close":9135.4287},{"date":"2018-11-05","close":9048.1455},{"date":"2018-11-06","close":9106.335},{"date":"2018-11-07","close":9193.6152},{"date":"2018-11-08","close":9309.9912},{"date":"2018-11-09","close":9368.1777},{"date":"2018-11-12","close":9426.3652},{"date":"2018-11-13","close":9397.2705},{"date":"2018-11-14","close":9426.3652},{"date":"2018-11-15","close":9397.2705},{"date":"2018-11-16","close":9426.3652},{"date":"2018-11-19","close":9426.3652},{"date":"2018-11-20","close":9280.8965},{"date":"2018-11-21","close":9193.6152},{"date":"2018-11-22","close":9251.8027},{"date":"2018-11-23","close":9368.1777},{"date":"2018-11-26","close":9426.3652},{"date":"2018-11-27","close":9600.9277},{"date":"2018-11-28","close":9833.6777},{"date":"2018-11-29","close":9950.0518},{"date":"2018-11-30","close":9950.0518},{"date":"2018-12-03","close":9891.8662},{"date":"2018-12-04","close":9833.6777},{"date":"2018-12-05","close":9717.3027},{"date":"2018-12-06","close":9630.0215},{"date":"2018-12-07","close":9600.9277},{"date":"2018-12-10","close":9630.0215},{"date":"2018-12-11","close":9630.0215},{"date":"2018-12-12","close":9513.6465},{"date":"2018-12-13","close":9368.1777},{"date":"2018-12-14","close":9426.3652},{"date":"2018-12-17","close":9455.458},{"date":"2018-12-18","close":9426.3652},{"date":"2018-12-19","close":9426.3652},{"date":"2018-12-20","close":9397.2705},{"date":"2018-12-21","close":9397.2705},{"date":"2018-12-24","close":9397.2705},{"date":"2018-12-26","close":9368.1777},{"date":"2018-12-27","close":9592.8193},{"date":"2018-12-28","close":9532.1055},{"date":"2019-01-02","close":9501.748},{"date":"2019-01-03","close":9441.0332},{"date":"2019-01-04","close":9441.0332},{"date":"2019-01-07","close":9441.0332},{"date":"2019-01-08","close":9349.9629},{"date":"2019-01-09","close":9380.3203},{"date":"2019-01-10","close":9380.3203},{"date":"2019-01-11","close":9349.9629},{"date":"2019-01-14","close":9410.6768},{"date":"2019-01-15","close":9501.748},{"date":"2019-01-16","close":9532.1055},{"date":"2019-01-17","close":9592.8193},{"date":"2019-01-18","close":9683.8916},{"date":"2019-01-21","close":9653.5332},{"date":"2019-01-22","close":9653.5332},{"date":"2019-01-23","close":9714.2471},{"date":"2019-01-24","close":9714.2471},{"date":"2019-01-25","close":9683.8916},{"date":"2019-01-28","close":9835.6768},{"date":"2019-01-29","close":9805.3193},{"date":"2019-01-30","close":9774.9619},{"date":"2019-01-31","close":9744.6055},{"date":"2019-02-01","close":9774.9619},{"date":"2019-02-07","close":9835.6768},{"date":"2019-02-08","close":9805.3193},{"date":"2019-02-11","close":9896.3896},{"date":"2019-02-12","close":9957.1035},{"date":"2019-02-13","close":9987.4609},{"date":"2019-02-14","close":9957.1035},{"date":"2019-02-15","close":9957.1035},{"date":"2019-02-18","close":9957.1035},{"date":"2019-02-19","close":9926.7461},{"date":"2019-02-20","close":9987.4609},{"date":"2019-02-21","close":10199.96},{"date":"2019-02-22","close":10291.0303},{"date":"2019-02-25","close":10321.3887},{"date":"2019-02-26","close":10321.3887},{"date":"2019-02-27","close":10260.6748},{"date":"2019-02-28","close":10230.3174},{"date":"2019-03-04","close":10230.3174},{"date":"2019-03-05","close":10199.96},{"date":"2019-03-06","close":10321.3887},{"date":"2019-03-07","close":10382.1025},{"date":"2019-03-08","close":10382.1025},{"date":"2019-03-11","close":10382.1025},{"date":"2019-03-12","close":10685.6729},{"date":"2019-03-13","close":10837.458},{"date":"2019-03-14","close":11080.3135},{"date":"2019-03-15","close":11049.9561},{"date":"2019-03-18","close":11019.5996},{"date":"2019-03-19","close":10989.2422},{"date":"2019-03-20","close":11262.4561},{"date":"2019-03-21","close":11323.1699},{"date":"2019-03-22","close":11535.668},{"date":"2019-03-25","close":11505.3125},{"date":"2019-03-26","close":11535.668},{"date":"2019-03-27","close":11474.9551},{"date":"2019-03-28","close":11414.2402},{"date":"2019-03-29","close":11353.5273},{"date":"2019-04-01","close":11535.668},{"date":"2019-04-02","close":11474.9551},{"date":"2019-04-03","close":11383.8848},{"date":"2019-04-04","close":11596.3848},{"date":"2019-04-05","close":11566.0264},{"date":"2019-04-08","close":11474.9551},{"date":"2019-04-09","close":11535.668},{"date":"2019-04-10","close":11505.3125},{"date":"2019-04-11","close":11474.9551},{"date":"2019-04-12","close":11535.668},{"date":"2019-04-15","close":11535.668},{"date":"2019-04-16","close":11808.8828},{"date":"2019-04-17","close":11930.3105},{"date":"2019-04-18","close":11839.2393},{"date":"2019-04-19","close":11808.8828},{"date":"2019-04-22","close":11687.4531},{"date":"2019-04-23","close":11657.0947},{"date":"2019-04-24","close":11626.7402},{"date":"2019-04-25","close":11505.3125},{"date":"2019-04-26","close":11444.5977},{"date":"2019-04-29","close":11414.2402},{"date":"2019-04-30","close":11383.8848},{"date":"2019-05-02","close":11535.668},{"date":"2019-05-03","close":11596.3848},{"date":"2019-05-07","close":11596.3848},{"date":"2019-05-08","close":11566.0264},{"date":"2019-05-09","close":11535.668},{"date":"2019-05-10","close":11505.3125},{"date":"2019-05-13","close":11474.9551},{"date":"2019-05-14","close":11444.5977},{"date":"2019-05-15","close":11414.2402},{"date":"2019-05-16","close":11292.8125},{"date":"2019-05-17","close":11262.4561},{"date":"2019-05-20","close":11232.0977},{"date":"2019-05-21","close":11049.9561},{"date":"2019-05-22","close":10776.7441},{"date":"2019-05-23","close":11080.3135},{"date":"2019-05-24","close":11049.9561},{"date":"2019-05-27","close":11110.6709},{"date":"2019-05-28","close":11141.0293},{"date":"2019-05-29","close":10989.2422},{"date":"2019-05-30","close":10928.5283},{"date":"2019-05-31","close":10928.5283},{"date":"2019-06-03","close":10989.2422},{"date":"2019-06-04","close":10837.458},{"date":"2019-06-05","close":10989.2422},{"date":"2019-06-07","close":10898.1719},{"date":"2019-06-10","close":11019.5996},{"date":"2019-06-11","close":10989.2422},{"date":"2019-06-12","close":11049.9561},{"date":"2019-06-13","close":10958.8848},{"date":"2019-06-14","close":11019.5996},{"date":"2019-06-17","close":11414.2402},{"date":"2019-06-18","close":11505.3125},{"date":"2019-06-19","close":11474.9551},{"date":"2019-06-20","close":11444.5977},{"date":"2019-06-21","close":11383.8848},{"date":"2019-06-24","close":11353.5273},{"date":"2019-06-25","close":11232.0977},{"date":"2019-06-26","close":11141.0293},{"date":"2019-06-27","close":11232.0977},{"date":"2019-06-28","close":11292.8125},{"date":"2019-07-01","close":11262.4561},{"date":"2019-07-02","close":11201.7422},{"date":"2019-07-03","close":11171.3848},{"date":"2019-07-04","close":11141.0293},{"date":"2019-07-05","close":11110.6709},{"date":"2019-07-08","close":10989.2422},{"date":"2019-07-09","close":10989.2422},{"date":"2019-07-10","close":10928.5283},{"date":"2019-07-11","close":11049.9561},{"date":"2019-07-12","close":11141.0293},{"date":"2019-07-15","close":11110.6709},{"date":"2019-07-16","close":11049.9561},{"date":"2019-07-17","close":10928.5283},{"date":"2019-07-18","close":11171.3848},{"date":"2019-07-19","close":10989.2422},{"date":"2019-07-22","close":10989.2422},{"date":"2019-07-23","close":10928.5283},{"date":"2019-07-24","close":10898.1719},{"date":"2019-07-25","close":10837.458},{"date":"2019-07-26","close":10807.1006},{"date":"2019-07-29","close":10685.6729},{"date":"2019-07-30","close":10685.6729},{"date":"2019-07-31","close":10807.1006},{"date":"2019-08-01","close":10837.458},{"date":"2019-08-02","close":10776.7441},{"date":"2019-08-05","close":10746.3867},{"date":"2019-08-06","close":10624.96},{"date":"2019-08-07","close":10746.3867},{"date":"2019-08-08","close":10837.458},{"date":"2019-08-09","close":10928.5283},{"date":"2019-08-12","close":10989.2422},{"date":"2019-08-13","close":11080.3135},{"date":"2019-08-14","close":11141.0293},{"date":"2019-08-16","close":11110.6709},{"date":"2019-08-19","close":11049.9561},{"date":"2019-08-20","close":11080.3135},{"date":"2019-08-21","close":11080.3135},{"date":"2019-08-22","close":11080.3135},{"date":"2019-08-23","close":11049.9561},{"date":"2019-08-26","close":10989.2422},{"date":"2019-08-27","close":10989.2422},{"date":"2019-08-28","close":10898.1719},{"date":"2019-08-29","close":10928.5283},{"date":"2019-08-30","close":10928.5283},{"date":"2019-09-02","close":10928.5283},{"date":"2019-09-03","close":10958.8848},{"date":"2019-09-04","close":10989.2422},{"date":"2019-09-05","close":11049.9561},{"date":"2019-09-06","close":11019.5996},{"date":"2019-09-09","close":11019.5996},{"date":"2019-09-10","close":10928.5283},{"date":"2019-09-11","close":10989.2422},{"date":"2019-09-16","close":10958.8848},{"date":"2019-09-17","close":11049.9561},{"date":"2019-09-18","close":10989.2422},{"date":"2019-09-19","close":11019.5996},{"date":"2019-09-20","close":11019.5996},{"date":"2019-09-23","close":11049.9561},{"date":"2019-09-24","close":11049.9561},{"date":"2019-09-25","close":11019.5996},{"date":"2019-09-26","close":11049.9561},{"date":"2019-09-27","close":11080.3135},{"date":"2019-09-30","close":11110.6709},{"date":"2019-10-01","close":11171.3848},{"date":"2019-10-02","close":11232.0977},{"date":"2019-10-04","close":11201.7422},{"date":"2019-10-07","close":11262.4561},{"date":"2019-10-08","close":11292.8125},{"date":"2019-10-10","close":11232.0977},{"date":"2019-10-11","close":11171.3848},{"date":"2019-10-14","close":11141.0293},{"date":"2019-10-15","close":11232.0977},{"date":"2019-10-16","close":11232.0977},{"date":"2019-10-17","close":11232.0977},{"date":"2019-10-18","close":11262.4561},{"date":"2019-10-21","close":11353.5273},{"date":"2019-10-22","close":11383.8848},{"date":"2019-10-23","close":11383.8848},{"date":"2019-10-24","close":11383.8848},{"date":"2019-10-25","close":11323.1699},{"date":"2019-10-28","close":11232.0977},{"date":"2019-10-29","close":11323.1699},{"date":"2019-10-30","close":11383.8848},{"date":"2019-10-31","close":11444.5977},{"date":"2019-11-01","close":11414.2402},{"date":"2019-11-04","close":11474.9551},{"date":"2019-11-05","close":11444.5977},{"date":"2019-11-06","close":11414.2402},{"date":"2019-11-07","close":11414.2402},{"date":"2019-11-08","close":11383.8848},{"date":"2019-11-11","close":11353.5273},{"date":"2019-11-12","close":11323.1699},{"date":"2019-11-13","close":11323.1699},{"date":"2019-11-14","close":11292.8125},{"date":"2019-11-15","close":11292.8125},{"date":"2019-11-18","close":11232.0977},{"date":"2019-11-19","close":11201.7422},{"date":"2019-11-20","close":11171.3848},{"date":"2019-11-21","close":11141.0293},{"date":"2019-11-22","close":11080.3135},{"date":"2019-11-25","close":11141.0293},{"date":"2019-11-26","close":11232.0977},{"date":"2019-11-27","close":11201.7422},{"date":"2019-11-28","close":11232.0977},{"date":"2019-11-29","close":11201.7422},{"date":"2019-12-02","close":11171.3848},{"date":"2019-12-03","close":11080.3135},{"date":"2019-12-04","close":11019.5996},{"date":"2019-12-05","close":11110.6709},{"date":"2019-12-06","close":11110.6709},{"date":"2019-12-09","close":11171.3848},{"date":"2019-12-10","close":11201.7422},{"date":"2019-12-11","close":11201.7422},{"date":"2019-12-12","close":11262.4561},{"date":"2019-12-13","close":11292.8125},{"date":"2019-12-16","close":11444.5977},{"date":"2019-12-17","close":11414.2402},{"date":"2019-12-18","close":11414.2402},{"date":"2019-12-19","close":11323.1699},{"date":"2019-12-20","close":11323.1699},{"date":"2019-12-23","close":11414.2402},{"date":"2019-12-24","close":11444.5977},{"date":"2019-12-26","close":11505.3125},{"date":"2019-12-27","close":11783.3086},{"date":"2019-12-30","close":11720.127},{"date":"2020-01-02","close":11720.127},{"date":"2020-01-03","close":11656.9482},{"date":"2020-01-06","close":11656.9482},{"date":"2020-01-07","close":11656.9482},{"date":"2020-01-08","close":11562.1758},{"date":"2020-01-09","close":11656.9482},{"date":"2020-01-10","close":11751.7178},{"date":"2020-01-13","close":11783.3086},{"date":"2020-01-14","close":11751.7178},{"date":"2020-01-15","close":11720.127},{"date":"2020-01-16","close":11783.3086},{"date":"2020-01-17","close":11878.0811},{"date":"2020-01-20","close":11909.6719},{"date":"2020-01-21","close":11909.6719},{"date":"2020-01-22","close":11878.0811},{"date":"2020-01-23","close":11814.9014},{"date":"2020-01-28","close":11720.127},{"date":"2020-01-29","close":11688.5361},{"date":"2020-01-30","close":11656.9482},{"date":"2020-01-31","close":11688.5361},{"date":"2020-02-03","close":11688.5361},{"date":"2020-02-04","close":11720.127},{"date":"2020-02-05","close":11783.3086},{"date":"2020-02-06","close":11656.9482},{"date":"2020-02-07","close":11814.9014},{"date":"2020-02-10","close":11878.0811},{"date":"2020-02-11","close":11941.2627},{"date":"2020-02-12","close":12004.4443},{"date":"2020-02-13","close":11972.8535},{"date":"2020-02-14","close":12004.4443},{"date":"2020-02-17","close":12004.4443},{"date":"2020-02-18","close":11972.8535},{"date":"2020-02-19","close":11941.2627},{"date":"2020-02-20","close":12067.625},{"date":"2020-02-21","close":11972.8535},{"date":"2020-02-24","close":11941.2627},{"date":"2020-02-25","close":11941.2627},{"date":"2020-02-26","close":11941.2627},{"date":"2020-02-27","close":11909.6719},{"date":"2020-02-28","close":11372.6309},{"date":"2020-03-02","close":11562.1758},{"date":"2020-03-03","close":11720.127},{"date":"2020-03-04","close":11720.127},{"date":"2020-03-05","close":11720.127},{"date":"2020-03-06","close":11625.3555},{"date":"2020-03-09","close":11625.3555},{"date":"2020-03-10","close":11341.0391},{"date":"2020-03-11","close":11341.0391},{"date":"2020-03-12","close":11341.0391},{"date":"2020-03-13","close":10551.2734},{"date":"2020-03-16","close":10709.2266},{"date":"2020-03-17","close":10519.6836},{"date":"2020-03-18","close":10519.6836},{"date":"2020-03-19","close":9793.0996},{"date":"2020-03-20","close":9951.0518},{"date":"2020-03-23","close":9603.5537},{"date":"2020-03-24","close":10456.5029},{"date":"2020-03-25","close":10614.4561},{"date":"2020-03-26","close":10677.6367},{"date":"2020-03-27","close":10772.4092},{"date":"2020-03-30","close":10835.5898},{"date":"2020-03-31","close":10867.1797},{"date":"2020-04-01","close":10898.7705},{"date":"2020-04-02","close":10898.7705},{"date":"2020-04-03","close":11214.6787},{"date":"2020-04-06","close":11341.0391},{"date":"2020-04-07","close":11277.8594},{"date":"2020-04-08","close":11467.4033},{"date":"2020-04-09","close":11467.4033},{"date":"2020-04-10","close":11404.2217},{"date":"2020-04-13","close":11214.6787},{"date":"2020-04-14","close":11372.6309},{"date":"2020-04-16","close":11435.8125},{"date":"2020-04-17","close":11625.3555},{"date":"2020-04-20","close":11688.5361},{"date":"2020-04-21","close":11435.8125},{"date":"2020-04-22","close":11467.4033},{"date":"2020-04-23","close":11656.9482},{"date":"2020-04-24","close":11720.127},{"date":"2020-04-27","close":11751.7178},{"date":"2020-04-28","close":11751.7178},{"date":"2020-04-29","close":11783.3086},{"date":"2020-05-04","close":11498.9941},{"date":"2020-05-06","close":11688.5361},{"date":"2020-05-07","close":11878.0811},{"date":"2020-05-08","close":12067.625},{"date":"2020-05-11","close":12288.7598},{"date":"2020-05-12","close":12288.7598},{"date":"2020-05-13","close":12193.9873},{"date":"2020-05-14","close":11878.0811},{"date":"2020-05-15","close":12193.9873},{"date":"2020-05-18","close":12920.5732},{"date":"2020-05-19","close":12920.5732},{"date":"2020-05-20","close":13078.5264},{"date":"2020-05-21","close":13299.6592},{"date":"2020-05-22","close":13362.8418},{"date":"2020-05-25","close":13520.7949},{"date":"2020-05-26","close":13868.293},{"date":"2020-05-27","close":13678.748},{"date":"2020-05-28","close":13394.4326},{"date":"2020-05-29","close":13489.2031},{"date":"2020-06-01","close":13489.2031},{"date":"2020-06-02","close":13394.4326},{"date":"2020-06-03","close":13015.3438},{"date":"2020-06-04","close":13110.1172},{"date":"2020-06-05","close":13078.5264},{"date":"2020-06-08","close":12731.0283},{"date":"2020-06-09","close":12794.209},{"date":"2020-06-10","close":12636.2568},{"date":"2020-06-11","close":12636.2568},{"date":"2020-06-12","close":12573.0742},{"date":"2020-06-15","close":12415.1221},{"date":"2020-06-16","close":12636.2568},{"date":"2020-06-17","close":12699.4375},{"date":"2020-06-18","close":12667.8467},{"date":"2020-06-19","close":12573.0742},{"date":"2020-06-22","close":12636.2568},{"date":"2020-06-23","close":12636.2568},{"date":"2020-06-24","close":12636.2568},{"date":"2020-06-25","close":12604.665},{"date":"2020-06-26","close":12604.665},{"date":"2020-06-29","close":12446.7139},{"date":"2020-06-30","close":12604.665},{"date":"2020-07-01","close":12604.665},{"date":"2020-07-02","close":12952.1641},{"date":"2020-07-03","close":13015.3438},{"date":"2020-07-06","close":13362.8418},{"date":"2020-07-07","close":13299.6592},{"date":"2020-07-08","close":13331.252},{"date":"2020-07-09","close":13457.6123},{"date":"2020-07-10","close":13426.0234},{"date":"2020-07-13","close":13489.2031},{"date":"2020-07-14","close":13299.6592},{"date":"2020-07-15","close":13078.5264},{"date":"2020-07-16","close":13110.1172},{"date":"2020-07-17","close":13173.2969},{"date":"2020-07-20","close":13141.7061},{"date":"2020-07-21","close":13236.4775},{"date":"2020-07-22","close":13299.6592},{"date":"2020-07-23","close":13268.0703},{"date":"2020-07-24","close":13268.0703},{"date":"2020-07-27","close":13362.8418},{"date":"2020-07-28","close":13710.3408},{"date":"2020-07-29","close":13963.0625},{"date":"2020-07-30","close":14247.3809},{"date":"2020-07-31","close":14942.373},{"date":"2020-08-03","close":15005.5527},{"date":"2020-08-04","close":15100.3271},{"date":"2020-08-05","close":15732.1387},{"date":"2020-08-06","close":16363.9541},{"date":"2020-08-07","close":15858.5029},{"date":"2020-08-10","close":15732.1387},{"date":"2020-08-11","close":15416.2334},{"date":"2020-08-12","close":15384.6436},{"date":"2020-08-13","close":15416.2334},{"date":"2020-08-14","close":14342.1514},{"date":"2020-08-18","close":14405.332},{"date":"2020-08-19","close":14310.5625},{"date":"2020-08-20","close":13836.7002},{"date":"2020-08-21","close":14436.9229},{"date":"2020-08-24","close":14436.9229},{"date":"2020-08-25","close":14626.4668},{"date":"2020-08-26","close":14468.5127},{"date":"2020-08-27","close":14373.7402},{"date":"2020-08-28","close":14689.6484},{"date":"2020-08-31","close":15131.918},{"date":"2020-09-01","close":15258.2793},{"date":"2020-09-02","close":15131.918},{"date":"2020-09-03","close":15005.5527},{"date":"2020-09-04","close":14784.4209},{"date":"2020-09-07","close":14626.4668},{"date":"2020-09-08","close":14531.6943},{"date":"2020-09-09","close":14405.332},{"date":"2020-09-10","close":14721.2402},{"date":"2020-09-11","close":14847.6025},{"date":"2020-09-14","close":14910.7832},{"date":"2020-09-15","close":14973.9639},{"date":"2020-09-16","close":14910.7832},{"date":"2020-09-17","close":14942.373},{"date":"2020-09-18","close":15384.6436},{"date":"2020-09-21","close":15068.7354},{"date":"2020-09-22","close":14721.2402},{"date":"2020-09-23","close":14816.0107},{"date":"2020-09-24","close":14626.4668},{"date":"2020-09-25","close":14658.0576},{"date":"2020-09-28","close":14910.7832},{"date":"2020-09-29","close":14816.0107},{"date":"2020-10-05","close":14879.1924},{"date":"2020-10-06","close":14910.7832},{"date":"2020-10-07","close":14816.0107},{"date":"2020-10-08","close":14847.6025},{"date":"2020-10-12","close":15005.5527},{"date":"2020-10-13","close":15037.1465},{"date":"2020-10-14","close":15163.5088},{"date":"2020-10-15","close":15068.7354},{"date":"2020-10-16","close":15258.2793},{"date":"2020-10-19","close":15732.1387},{"date":"2020-10-20","close":15953.2764},{"date":"2020-10-21","close":16205.998},{"date":"2020-10-22","close":16205.998},{"date":"2020-10-23","close":15637.3682},{"date":"2020-10-26","close":15479.4131},{"date":"2020-10-27","close":15479.4131},{"date":"2020-10-28","close":15384.6436},{"date":"2020-10-29","close":15321.4609},{"date":"2020-10-30","close":15195.0986},{"date":"2020-11-02","close":15163.5088},{"date":"2020-11-03","close":15163.5088},{"date":"2020-11-04","close":15289.8701},{"date":"2020-11-05","close":15605.7754},{"date":"2020-11-06","close":15668.957},{"date":"2020-11-09","close":15732.1387},{"date":"2020-11-10","close":15668.957},{"date":"2020-11-11","close":15542.5947},{"date":"2020-11-12","close":15321.4609},{"date":"2020-11-13","close":15384.6436},{"date":"2020-11-16","close":15195.0986},{"date":"2020-11-17","close":15131.918},{"date":"2020-11-18","close":14942.373},{"date":"2020-11-19","close":14910.7832},{"date":"2020-11-20","close":15131.918},{"date":"2020-11-23","close":15447.8242},{"date":"2020-11-24","close":15479.4131},{"date":"2020-11-25","close":15321.4609},{"date":"2020-11-26","close":15447.8242},{"date":"2020-11-27","close":15542.5947},{"date":"2020-11-30","close":15416.2334},{"date":"2020-12-01","close":15384.6436},{"date":"2020-12-02","close":15258.2793},{"date":"2020-12-03","close":15163.5088},{"date":"2020-12-04","close":15068.7354},{"date":"2020-12-07","close":15005.5527},{"date":"2020-12-08","close":15037.1465},{"date":"2020-12-09","close":15005.5527},{"date":"2020-12-10","close":14942.373},{"date":"2020-12-11","close":15037.1465},{"date":"2020-12-14","close":15005.5527},{"date":"2020-12-15","close":15005.5527},{"date":"2020-12-16","close":14942.373},{"date":"2020-12-17","close":14910.7832},{"date":"2020-12-18","close":14910.7832},{"date":"2020-12-21","close":14942.373},{"date":"2020-12-22","close":14847.6025},{"date":"2020-12-23","close":14752.8291},{"date":"2020-12-24","close":15005.5527},{"date":"2020-12-28","close":15321.4609},{"date":"2020-12-29","close":15321.4609},{"date":"2020-12-30","close":15288.9316},{"date":"2021-01-04","close":15061.2236},{"date":"2021-01-05","close":14931.1055},{"date":"2021-01-06","close":15093.752},{"date":"2021-01-07","close":15093.752},{"date":"2021-01-08","close":14931.1055},{"date":"2021-01-11","close":14573.2793},{"date":"2021-01-12","close":14735.9277},{"date":"2021-01-13","close":14605.8096},{"date":"2021-01-14","close":14638.3379},{"date":"2021-01-15","close":14573.2793},{"date":"2021-01-18","close":14378.1025},{"date":"2021-01-19","close":14313.042},{"date":"2021-01-20","close":14410.6309},{"date":"2021-01-21","close":14605.8096},{"date":"2021-01-22","close":14931.1055},{"date":"2021-01-25","close":14898.5771},{"date":"2021-01-26","close":14735.9277},{"date":"2021-01-27","close":14573.2793},{"date":"2021-01-28","close":14443.1611},{"date":"2021-01-29","close":14345.5732},{"date":"2021-02-01","close":14410.6309},{"date":"2021-02-02","close":14703.3984},{"date":"2021-02-03","close":14735.9277},{"date":"2021-02-04","close":14540.749},{"date":"2021-02-05","close":14605.8096},{"date":"2021-02-08","close":14605.8096},{"date":"2021-02-09","close":14703.3984},{"date":"2021-02-10","close":14703.3984},{"date":"2021-02-15","close":14052.8047},{"date":"2021-02-16","close":13890.1582},{"date":"2021-02-17","close":13955.2158},{"date":"2021-02-18","close":14085.3359},{"date":"2021-02-19","close":14150.3945},{"date":"2021-02-22","close":14085.3359},{"date":"2021-02-23","close":13987.7461},{"date":"2021-02-24","close":13922.6865},{"date":"2021-02-25","close":13922.6865},{"date":"2021-02-26","close":13727.5098},{"date":"2021-03-02","close":13727.5098},{"date":"2021-03-03","close":13662.4492},{"date":"2021-03-04","close":13532.3311},{"date":"2021-03-05","close":13402.2119},{"date":"2021-03-08","close":13337.1533},{"date":"2021-03-09","close":13304.624},{"date":"2021-03-10","close":13239.5654},{"date":"2021-03-11","close":13337.1533},{"date":"2021-03-12","close":13564.8594},{"date":"2021-03-15","close":13857.6289},{"date":"2021-03-16","close":13792.5684},{"date":"2021-03-17","close":13727.5098},{"date":"2021-03-18","close":13825.0977},{"date":"2021-03-19","close":13792.5684},{"date":"2021-03-22","close":14313.042},{"date":"2021-03-23","close":14410.6309},{"date":"2021-03-24","close":14475.6895},{"date":"2021-03-25","close":14475.6895},{"date":"2021-03-26","close":14443.1611},{"date":"2021-03-29","close":14313.042},{"date":"2021-03-30","close":14313.042},{"date":"2021-03-31","close":14345.5732},{"date":"2021-04-01","close":14475.6895},{"date":"2021-04-02","close":14410.6309},{"date":"2021-04-05","close":14313.042},{"date":"2021-04-06","close":14443.1611},{"date":"2021-04-07","close":14280.5127},{"date":"2021-04-08","close":14345.5732},{"date":"2021-04-09","close":14313.042},{"date":"2021-04-12","close":14247.9834},{"date":"2021-04-13","close":14313.042},{"date":"2021-04-14","close":14410.6309},{"date":"2021-04-15","close":14410.6309},{"date":"2021-04-16","close":14443.1611},{"date":"2021-04-19","close":14475.6895},{"date":"2021-04-20","close":14475.6895},{"date":"2021-04-21","close":14215.4541},{"date":"2021-04-22","close":14247.9834},{"date":"2021-04-23","close":14150.3945},{"date":"2021-04-26","close":14182.9238},{"date":"2021-04-27","close":14085.3359},{"date":"2021-04-28","close":14052.8047},{"date":"2021-04-29","close":13792.5684},{"date":"2021-04-30","close":13825.0977},{"date":"2021-05-03","close":13825.0977},{"date":"2021-05-04","close":13857.6289},{"date":"2021-05-06","close":13857.6289},{"date":"2021-05-07","close":13825.0977},{"date":"2021-05-10","close":14182.9238},{"date":"2021-05-11","close":14182.9238},{"date":"2021-05-12","close":14150.3945},{"date":"2021-05-13","close":14117.8643},{"date":"2021-05-14","close":13987.7461},{"date":"2021-05-17","close":14150.3945},{"date":"2021-05-18","close":14085.3359},{"date":"2021-05-20","close":14117.8643},{"date":"2021-05-21","close":14085.3359},{"date":"2021-05-24","close":13922.6865},{"date":"2021-05-25","close":14020.2744},{"date":"2021-05-26","close":14052.8047},{"date":"2021-05-27","close":14052.8047},{"date":"2021-05-28","close":14150.3945},{"date":"2021-05-31","close":14215.4541},{"date":"2021-06-01","close":14215.4541},{"date":"2021-06-02","close":14085.3359},{"date":"2021-06-03","close":14150.3945},{"date":"2021-06-04","close":14150.3945},{"date":"2021-06-07","close":14280.5127},{"date":"2021-06-08","close":14313.042},{"date":"2021-06-09","close":14345.5732},{"date":"2021-06-10","close":14378.1025},{"date":"2021-06-11","close":14313.042},{"date":"2021-06-14","close":14182.9238},{"date":"2021-06-15","close":14215.4541},{"date":"2021-06-16","close":14215.4541},{"date":"2021-06-17","close":14247.9834},{"date":"2021-06-18","close":14313.042},{"date":"2021-06-21","close":14215.4541},{"date":"2021-06-22","close":14182.9238},{"date":"2021-06-23","close":14117.8643},{"date":"2021-06-24","close":14117.8643},{"date":"2021-06-25","close":14085.3359},{"date":"2021-06-28","close":14085.3359},{"date":"2021-06-29","close":14020.2744},{"date":"2021-06-30","close":14020.2744},{"date":"2021-07-01","close":14020.2744},{"date":"2021-07-02","close":14085.3359},{"date":"2021-07-05","close":14020.2744},{"date":"2021-07-06","close":14020.2744},{"date":"2021-07-07","close":13955.2158},{"date":"2021-07-08","close":13890.1582},{"date":"2021-07-09","close":13694.9785},{"date":"2021-07-12","close":13727.5098},{"date":"2021-07-13","close":13825.0977},{"date":"2021-07-14","close":13792.5684},{"date":"2021-07-15","close":13890.1582},{"date":"2021-07-16","close":13857.6289},{"date":"2021-07-19","close":13825.0977},{"date":"2021-07-20","close":13760.0391},{"date":"2021-07-21","close":13760.0391},{"date":"2021-07-22","close":13760.0391},{"date":"2021-07-23","close":13662.4492},{"date":"2021-07-26","close":13694.9785},{"date":"2021-07-27","close":13629.9209},{"date":"2021-07-28","close":13629.9209},{"date":"2021-07-29","close":13597.3906},{"date":"2021-07-30","close":13564.8594},{"date":"2021-08-02","close":13564.8594},{"date":"2021-08-03","close":13629.9209},{"date":"2021-08-04","close":13694.9785},{"date":"2021-08-05","close":13662.4492},{"date":"2021-08-06","close":13629.9209},{"date":"2021-08-09","close":13727.5098},{"date":"2021-08-10","close":13694.9785},{"date":"2021-08-11","close":13499.8008},{"date":"2021-08-12","close":13629.9209},{"date":"2021-08-13","close":13369.6826},{"date":"2021-08-17","close":13369.6826},{"date":"2021-08-18","close":13402.2119},{"date":"2021-08-19","close":13207.0332},{"date":"2021-08-20","close":12979.3271},{"date":"2021-08-23","close":13207.0332},{"date":"2021-08-24","close":13174.5059},{"date":"2021-08-25","close":13304.624},{"date":"2021-08-26","close":13434.7412},{"date":"2021-08-27","close":13532.3311},{"date":"2021-08-30","close":13597.3906},{"date":"2021-08-31","close":13629.9209},{"date":"2021-09-01","close":13597.3906},{"date":"2021-09-02","close":13597.3906},{"date":"2021-09-03","close":13662.4492},{"date":"2021-09-06","close":13760.0391},{"date":"2021-09-07","close":13662.4492},{"date":"2021-09-08","close":13629.9209},{"date":"2021-09-09","close":13564.8594},{"date":"2021-09-10","close":13499.8008},{"date":"2021-09-13","close":13694.9785},{"date":"2021-09-14","close":13694.9785},{"date":"2021-09-15","close":13597.3906},{"date":"2021-09-16","close":13564.8594},{"date":"2021-09-17","close":13629.9209},{"date":"2021-09-23","close":13369.6826},{"date":"2021-09-24","close":13402.2119},{"date":"2021-09-27","close":13402.2119},{"date":"2021-09-28","close":13272.0947},{"date":"2021-09-29","close":13174.5059},{"date":"2021-09-30","close":13272.0947},{"date":"2021-10-01","close":13174.5059},{"date":"2021-10-05","close":13044.3857},{"date":"2021-10-06","close":12979.3271},{"date":"2021-10-07","close":13109.4463},{"date":"2021-10-08","close":13174.5059},{"date":"2021-10-12","close":13044.3857},{"date":"2021-10-13","close":13174.5059},{"date":"2021-10-14","close":13141.9756},{"date":"2021-10-15","close":13239.5654},{"date":"2021-10-18","close":13337.1533},{"date":"2021-10-19","close":13337.1533},{"date":"2021-10-20","close":13337.1533},{"date":"2021-10-21","close":13239.5654},{"date":"2021-10-22","close":13369.6826},{"date":"2021-10-25","close":13239.5654},{"date":"2021-10-26","close":13239.5654},{"date":"2021-10-27","close":13109.4463},{"date":"2021-10-28","close":13076.916},{"date":"2021-10-29","close":13044.3857},{"date":"2021-11-01","close":13011.8574},{"date":"2021-11-02","close":13076.916},{"date":"2021-11-03","close":13076.916},{"date":"2021-11-04","close":13011.8574},{"date":"2021-11-05","close":13011.8574},{"date":"2021-11-08","close":12979.3271},{"date":"2021-11-09","close":13044.3857},{"date":"2021-11-10","close":12979.3271},{"date":"2021-11-11","close":12979.3271},{"date":"2021-11-12","close":13011.8574},{"date":"2021-11-15","close":13044.3857},{"date":"2021-11-16","close":13076.916},{"date":"2021-11-17","close":13141.9756},{"date":"2021-11-18","close":13109.4463},{"date":"2021-11-19","close":13011.8574},{"date":"2021-11-22","close":13109.4463},{"date":"2021-11-23","close":12979.3271},{"date":"2021-11-24","close":13044.3857},{"date":"2021-11-25","close":13044.3857},{"date":"2021-11-26","close":12946.7969},{"date":"2021-11-29","close":12816.6787},{"date":"2021-11-30","close":12556.4424},{"date":"2021-12-01","close":12719.0898},{"date":"2021-12-02","close":12751.6191},{"date":"2021-12-03","close":12784.1484},{"date":"2021-12-06","close":12816.6787},{"date":"2021-12-07","close":12816.6787},{"date":"2021-12-08","close":12881.7393},{"date":"2021-12-09","close":13011.8574},{"date":"2021-12-10","close":13109.4463},{"date":"2021-12-13","close":12946.7969},{"date":"2021-12-14","close":13011.8574},{"date":"2021-12-15","close":12979.3271},{"date":"2021-12-16","close":13011.8574},{"date":"2021-12-17","close":12914.2676},{"date":"2021-12-20","close":12979.3271},{"date":"2021-12-21","close":13011.8574},{"date":"2021-12-22","close":13011.8574},{"date":"2021-12-23","close":13011.8574},{"date":"2021-12-24","close":13109.4463},{"date":"2021-12-27","close":13109.4463},{"date":"2021-12-28","close":13109.4463},{"date":"2021-12-29","close":14779.1514},{"date":"2021-12-30","close":14816.7568},{"date":"2022-01-03","close":19550.0},{"date":"2022-01-04","close":14553.5156},{"date":"2022-01-05","close":14478.3037},{"date":"2022-01-06","close":14403.0908},{"date":"2022-01-07","close":14327.8809},{"date":"2022-01-10","close":14252.667},{"date":"2022-01-11","close":13951.8203},{"date":"2022-01-12","close":14177.4561},{"date":"2022-01-13","close":14215.0605},{"date":"2022-01-14","close":14215.0605},{"date":"2022-01-17","close":13839.002},{"date":"2022-01-18","close":13763.79},{"date":"2022-01-19","close":13876.6074},{"date":"2022-01-20","close":13801.3955},{"date":"2022-01-21","close":13763.79},{"date":"2022-01-24","close":13613.3662},{"date":"2022-01-25","close":13425.3359},{"date":"2022-01-26","close":13425.3359},{"date":"2022-01-27","close":13162.0947},{"date":"2022-01-28","close":13575.7598},{"date":"2022-02-03","close":13613.3662},{"date":"2022-02-04","close":13538.1533},{"date":"2022-02-07","close":13462.9434},{"date":"2022-02-08","close":13462.9434},{"date":"2022-02-09","close":13462.9434},{"date":"2022-02-10","close":13312.5186},{"date":"2022-02-11","close":13199.7012},{"date":"2022-02-14","close":13312.5186},{"date":"2022-02-15","close":13049.2764},{"date":"2022-02-16","close":13049.2764},{"date":"2022-02-17","close":13312.5186},{"date":"2022-02-18","close":13237.3057},{"date":"2022-02-21","close":13237.3057},{"date":"2022-02-22","close":13237.3057},{"date":"2022-02-23","close":13237.3057},{"date":"2022-02-24","close":13237.3057},{"date":"2022-02-25","close":13763.79},{"date":"2022-02-28","close":13763.79},{"date":"2022-03-02","close":14139.8496},{"date":"2022-03-03","close":14177.4561},{"date":"2022-03-04","close":14177.4561},{"date":"2022-03-07","close":13914.2139},{"date":"2022-03-08","close":13801.3955},{"date":"2022-03-10","close":13801.3955},{"date":"2022-03-11","close":14027.0322},{"date":"2022-03-14","close":14102.2441},{"date":"2022-03-15","close":14102.2441},{"date":"2022-03-16","close":13951.8203},{"date":"2022-03-17","close":13951.8203},{"date":"2022-03-18","close":14177.4561},{"date":"2022-03-21","close":14139.8496},{"date":"2022-03-22","close":14064.6367},{"date":"2022-03-23","close":14064.6367},{"date":"2022-03-24","close":14064.6367},{"date":"2022-03-25","close":14139.8496},{"date":"2022-03-28","close":14252.667},{"date":"2022-03-29","close":14290.2744},{"date":"2022-03-30","close":14365.4844},{"date":"2022-03-31","close":14816.7568},{"date":"2022-04-01","close":14703.9395},{"date":"2022-04-04","close":14553.5156},{"date":"2022-04-05","close":14440.6982},{"date":"2022-04-06","close":14440.6982},{"date":"2022-04-07","close":14403.0908},{"date":"2022-04-08","close":14403.0908},{"date":"2022-04-11","close":14403.0908},{"date":"2022-04-12","close":14290.2744},{"date":"2022-04-13","close":14365.4844},{"date":"2022-04-14","close":14327.8809},{"date":"2022-04-15","close":14515.9092},{"date":"2022-04-18","close":14515.9092},{"date":"2022-04-19","close":14553.5156},{"date":"2022-04-20","close":14478.3037},{"date":"2022-04-21","close":14553.5156},{"date":"2022-04-22","close":14515.9092},{"date":"2022-04-25","close":14478.3037},{"date":"2022-04-26","close":14440.6982},{"date":"2022-04-27","close":14252.667},{"date":"2022-04-28","close":14252.667},{"date":"2022-04-29","close":14290.2744},{"date":"2022-05-02","close":14252.667},{"date":"2022-05-03","close":14252.667},{"date":"2022-05-04","close":14252.667},{"date":"2022-05-06","close":14252.667},{"date":"2022-05-09","close":18750.0},{"date":"2022-05-10","close":13763.79},{"date":"2022-05-11","close":13726.1836},{"date":"2022-05-12","close":13613.3662},{"date":"2022-05-13","close":13801.3955},{"date":"2022-05-16","close":13876.6074},{"date":"2022-05-17","close":13876.6074},{"date":"2022-05-18","close":13989.4258},{"date":"2022-05-19","close":13688.5781},{"date":"2022-05-20","close":13575.7598},{"date":"2022-05-23","close":13613.3662},{"date":"2022-05-24","close":13500.5469},{"date":"2022-05-25","close":13650.9707},{"date":"2022-05-26","close":13801.3955},{"date":"2022-05-27","close":13876.6074},{"date":"2022-05-30","close":13914.2139},{"date":"2022-05-31","close":13914.2139},{"date":"2022-06-02","close":13801.3955},{"date":"2022-06-03","close":13876.6074},{"date":"2022-06-07","close":13801.3955},{"date":"2022-06-08","close":13726.1836},{"date":"2022-06-09","close":13726.1836},{"date":"2022-06-10","close":13688.5781},{"date":"2022-06-13","close":13425.3359},{"date":"2022-06-14","close":13237.3057},{"date":"2022-06-15","close":13199.7012},{"date":"2022-06-16","close":13124.4883},{"date":"2022-06-17","close":13086.8818},{"date":"2022-06-20","close":12823.6396},{"date":"2022-06-21","close":12710.8223},{"date":"2022-06-22","close":12710.8223},{"date":"2022-06-23","close":12522.792},{"date":"2022-06-24","close":12861.2471},{"date":"2022-06-27","close":12823.6396},{"date":"2022-06-28","close":12861.2471},{"date":"2022-06-29","close":12786.0342},{"date":"2022-06-30","close":12898.8516},{"date":"2022-07-01","close":12823.6396},{"date":"2022-07-04","close":12598.0049},{"date":"2022-07-05","close":12748.4277},{"date":"2022-07-06","close":12748.4277},{"date":"2022-07-07","close":12823.6396},{"date":"2022-07-08","close":12861.2471},{"date":"2022-07-11","close":12598.0049},{"date":"2022-07-12","close":12334.7627},{"date":"2022-07-13","close":12598.0049},{"date":"2022-07-14","close":12673.2158},{"date":"2022-07-15","close":12635.6104},{"date":"2022-07-18","close":12673.2158},{"date":"2022-07-19","close":12673.2158},{"date":"2022-07-20","close":12786.0342},{"date":"2022-07-21","close":12823.6396},{"date":"2022-07-22","close":12786.0342},{"date":"2022-07-25","close":12748.4277},{"date":"2022-07-26","close":12786.0342},{"date":"2022-07-27","close":12786.0342},{"date":"2022-07-28","close":12786.0342},{"date":"2022-07-29","close":12898.8516},{"date":"2022-08-01","close":12861.2471},{"date":"2022-08-02","close":13049.2764},{"date":"2022-08-03","close":13124.4883},{"date":"2022-08-04","close":13124.4883},{"date":"2022-08-05","close":13086.8818},{"date":"2022-08-08","close":13011.6699},{"date":"2022-08-09","close":12974.0645},{"date":"2022-08-10","close":12898.8516},{"date":"2022-08-11","close":12823.6396},{"date":"2022-08-12","close":13011.6699},{"date":"2022-08-16","close":13086.8818},{"date":"2022-08-17","close":13086.8818},{"date":"2022-08-18","close":13124.4883},{"date":"2022-08-19","close":13199.7012},{"date":"2022-08-22","close":13011.6699},{"date":"2022-08-23","close":13011.6699},{"date":"2022-08-24","close":12936.459},{"date":"2022-08-25","close":12974.0645},{"date":"2022-08-26","close":13124.4883},{"date":"2022-08-29","close":13011.6699},{"date":"2022-08-30","close":13011.6699},{"date":"2022-08-31","close":13124.4883},{"date":"2022-09-01","close":13124.4883},{"date":"2022-09-02","close":13049.2764},{"date":"2022-09-05","close":12861.2471},{"date":"2022-09-06","close":12974.0645},{"date":"2022-09-07","close":12936.459},{"date":"2022-09-08","close":13011.6699},{"date":"2022-09-13","close":13237.3057},{"date":"2022-09-14","close":13274.9121},{"date":"2022-09-15","close":13237.3057},{"date":"2022-09-16","close":13274.9121},{"date":"2022-09-19","close":13274.9121},{"date":"2022-09-20","close":13237.3057},{"date":"2022-09-21","close":13237.3057},{"date":"2022-09-22","close":13199.7012},{"date":"2022-09-23","close":13011.6699},{"date":"2022-09-26","close":12710.8223},{"date":"2022-09-27","close":12861.2471},{"date":"2022-09-28","close":12710.8223},{"date":"2022-09-29","close":12710.8223},{"date":"2022-09-30","close":12786.0342},{"date":"2022-10-04","close":12861.2471},{"date":"2022-10-05","close":13011.6699},{"date":"2022-10-06","close":13086.8818},{"date":"2022-10-07","close":13199.7012},{"date":"2022-10-11","close":12861.2471},{"date":"2022-10-12","close":12936.459},{"date":"2022-10-13","close":12786.0342},{"date":"2022-10-14","close":12974.0645},{"date":"2022-10-17","close":13011.6699},{"date":"2022-10-18","close":13049.2764},{"date":"2022-10-19","close":12936.459},{"date":"2022-10-20","close":12936.459},{"date":"2022-10-21","close":12861.2471},{"date":"2022-10-24","close":12861.2471},{"date":"2022-10-25","close":12748.4277},{"date":"2022-10-26","close":12748.4277},{"date":"2022-10-27","close":12786.0342},{"date":"2022-10-28","close":12748.4277},{"date":"2022-10-31","close":12861.2471},{"date":"2022-11-01","close":12823.6396},{"date":"2022-11-02","close":12861.2471},{"date":"2022-11-03","close":12823.6396},{"date":"2022-11-04","close":12861.2471},{"date":"2022-11-07","close":12861.2471},{"date":"2022-11-08","close":12898.8516},{"date":"2022-11-09","close":12974.0645},{"date":"2022-11-10","close":13011.6699},{"date":"2022-11-11","close":13124.4883},{"date":"2022-11-14","close":13124.4883},{"date":"2022-11-15","close":13124.4883},{"date":"2022-11-16","close":13011.6699},{"date":"2022-11-17","close":12974.0645},{"date":"2022-11-18","close":13011.6699},{"date":"2022-11-21","close":12936.459},{"date":"2022-11-22","close":13011.6699},{"date":"2022-11-23","close":13011.6699},{"date":"2022-11-24","close":12974.0645},{"date":"2022-11-25","close":13011.6699},{"date":"2022-11-28","close":12936.459},{"date":"2022-11-29","close":13011.6699},{"date":"2022-11-30","close":13049.2764},{"date":"2022-12-01","close":13086.8818},{"date":"2022-12-02","close":13124.4883},{"date":"2022-12-05","close":13162.0947},{"date":"2022-12-06","close":13162.0947},{"date":"2022-12-07","close":13086.8818},{"date":"2022-12-08","close":13086.8818},{"date":"2022-12-09","close":13124.4883},{"date":"2022-12-12","close":13124.4883},{"date":"2022-12-13","close":13162.0947},{"date":"2022-12-14","close":13312.5186},{"date":"2022-12-15","close":13425.3359},{"date":"2022-12-16","close":13575.7598},{"date":"2022-12-19","close":13726.1836},{"date":"2022-12-20","close":13613.3662},{"date":"2022-12-21","close":13763.79},{"date":"2022-12-22","close":13763.79},{"date":"2022-12-23","close":13951.8203},{"date":"2022-12-26","close":14327.8809},{"date":"2022-12-27","close":14290.2744},{"date":"2022-12-28","close":13685.5625},{"date":"2022-12-29","close":12770.54},{"date":"2023-01-02","close":12690.9727},{"date":"2023-01-03","close":12690.9727},{"date":"2023-01-04","close":13009.2412},{"date":"2023-01-05","close":13009.2412},{"date":"2023-01-06","close":13208.1592},{"date":"2023-01-09","close":13287.7266},{"date":"2023-01-10","close":13128.5918},{"date":"2023-01-11","close":13009.2412},{"date":"2023-01-12","close":12969.458},{"date":"2023-01-13","close":12969.458},{"date":"2023-01-16","close":12969.458},{"date":"2023-01-17","close":12889.8906},{"date":"2023-01-18","close":12889.8906},{"date":"2023-01-19","close":12850.1074},{"date":"2023-01-20","close":12889.8906},{"date":"2023-01-25","close":12977.4141},{"date":"2023-01-26","close":13033.1123},{"date":"2023-01-27","close":13072.8955},{"date":"2023-01-30","close":13056.9824},{"date":"2023-01-31","close":13072.8955},{"date":"2023-02-01","close":13025.1543},{"date":"2023-02-02","close":13064.9385},{"date":"2023-02-03","close":13064.9385},{"date":"2023-02-06","close":13088.8086},{"date":"2023-02-07","close":13033.1123},{"date":"2023-02-08","close":13025.1543},{"date":"2023-02-09","close":13033.1123},{"date":"2023-02-10","close":13041.0693},{"date":"2023-02-13","close":12937.6309},{"date":"2023-02-14","close":13049.0254},{"date":"2023-02-15","close":13009.2412},{"date":"2023-02-16","close":12993.3281},{"date":"2023-02-17","close":12953.5439},{"date":"2023-02-20","close":12945.5869},{"date":"2023-02-21","close":12953.5439},{"date":"2023-02-22","close":12921.7178},{"date":"2023-02-23","close":12921.7178},{"date":"2023-02-24","close":12913.7607},{"date":"2023-02-27","close":12866.0205},{"date":"2023-02-28","close":12858.0645},{"date":"2023-03-02","close":12818.2803},{"date":"2023-03-03","close":12881.9336},{"date":"2023-03-06","close":12866.0205},{"date":"2023-03-07","close":12929.6738},{"date":"2023-03-08","close":12881.9336},{"date":"2023-03-09","close":12937.6309},{"date":"2023-03-10","close":12842.1514},{"date":"2023-03-13","close":12738.7129},{"date":"2023-03-14","close":12730.7559},{"date":"2023-03-15","close":12786.4531},{"date":"2023-03-16","close":12770.54},{"date":"2023-03-17","close":12730.7559},{"date":"2023-03-20","close":12786.4531},{"date":"2023-03-21","close":12754.626},{"date":"2023-03-22","close":12802.3662},{"date":"2023-03-23","close":12786.4531},{"date":"2023-03-24","close":12834.1934},{"date":"2023-03-27","close":12770.54},{"date":"2023-03-28","close":12850.1074},{"date":"2023-03-29","close":12770.54},{"date":"2023-03-30","close":12810.3223},{"date":"2023-03-31","close":12722.7998},{"date":"2023-04-03","close":12786.4531},{"date":"2023-04-04","close":12786.4531},{"date":"2023-04-05","close":12810.3223},{"date":"2023-04-06","close":12850.1074},{"date":"2023-04-07","close":12858.0645},{"date":"2023-04-10","close":12842.1514},{"date":"2023-04-11","close":12842.1514},{"date":"2023-04-12","close":12850.1074},{"date":"2023-04-13","close":12842.1514},{"date":"2023-04-14","close":12881.9336},{"date":"2023-04-17","close":12921.7178},{"date":"2023-04-18","close":12897.8467},{"date":"2023-04-19","close":13017.1982},{"date":"2023-04-20","close":12937.6309},{"date":"2023-04-21","close":12889.8906},{"date":"2023-04-24","close":12850.1074},{"date":"2023-04-25","close":12842.1514},{"date":"2023-04-26","close":12850.1074},{"date":"2023-04-27","close":12810.3223},{"date":"2023-04-28","close":12778.4961},{"date":"2023-05-02","close":12985.3711},{"date":"2023-05-03","close":12969.458},{"date":"2023-05-04","close":12993.3281},{"date":"2023-05-08","close":12993.3281},{"date":"2023-05-09","close":12961.5},{"date":"2023-05-10","close":12937.6309},{"date":"2023-05-11","close":12969.458},{"date":"2023-05-12","close":12953.5439},{"date":"2023-05-15","close":12730.7559},{"date":"2023-05-16","close":12754.626},{"date":"2023-05-17","close":12730.7559},{"date":"2023-05-18","close":12754.626},{"date":"2023-05-19","close":12778.4961},{"date":"2023-05-22","close":12802.3662},{"date":"2023-05-23","close":12738.7129},{"date":"2023-05-24","close":12698.9287},{"date":"2023-05-25","close":12722.7998},{"date":"2023-05-26","close":12706.8867},{"date":"2023-05-30","close":12714.8428},{"date":"2023-05-31","close":12675.0596},{"date":"2023-06-01","close":12714.8428},{"date":"2023-06-02","close":12667.1025},{"date":"2023-06-05","close":12635.2744},{"date":"2023-06-07","close":12635.2744},{"date":"2023-06-08","close":12675.0596},{"date":"2023-06-09","close":12675.0596},{"date":"2023-06-12","close":12730.7559},{"date":"2023-06-13","close":12683.0156},{"date":"2023-06-14","close":12690.9727},{"date":"2023-06-15","close":12730.7559},{"date":"2023-06-16","close":12698.9287},{"date":"2023-06-19","close":12730.7559},{"date":"2023-06-20","close":12722.7998},{"date":"2023-06-21","close":12722.7998},{"date":"2023-06-22","close":12667.1025},{"date":"2023-06-23","close":12595.4912},{"date":"2023-06-26","close":12627.3184},{"date":"2023-06-27","close":12523.8818},{"date":"2023-06-28","close":12531.8379},{"date":"2023-06-29","close":12404.5303},{"date":"2023-06-30","close":12539.7949},{"date":"2023-07-03","close":12627.3184},{"date":"2023-07-04","close":12611.4053},{"date":"2023-07-05","close":12476.1416},{"date":"2023-07-06","close":12436.3564},{"date":"2023-07-07","close":12348.833},{"date":"2023-07-10","close":12332.9199},{"date":"2023-07-11","close":12348.833},{"date":"2023-07-12","close":12340.877},{"date":"2023-07-13","close":12340.877},{"date":"2023-07-14","close":12332.9199},{"date":"2023-07-17","close":12118.0889},{"date":"2023-07-18","close":11887.3428},{"date":"2023-07-19","close":11871.4297},{"date":"2023-07-20","close":11847.5596},{"date":"2023-07-21","close":11823.6895},{"date":"2023-07-24","close":11728.209},{"date":"2023-07-25","close":11569.0752},{"date":"2023-07-26","close":11258.7627},{"date":"2023-07-27","close":11211.0225},{"date":"2023-07-28","close":11354.2432},{"date":"2023-07-31","close":11290.5889},{"date":"2023-08-01","close":11322.416},{"date":"2023-08-02","close":11322.416},{"date":"2023-08-03","close":11290.5889},{"date":"2023-08-04","close":11354.2432},{"date":"2023-08-07","close":11394.0273},{"date":"2023-08-08","close":11433.8105},{"date":"2023-08-09","close":11394.0273},{"date":"2023-08-10","close":11449.7236},{"date":"2023-08-11","close":11378.1123},{"date":"2023-08-14","close":11322.416},{"date":"2023-08-16","close":11131.4551},{"date":"2023-08-17","close":11163.2812},{"date":"2023-08-18","close":11091.6719},{"date":"2023-08-21","close":11187.1514},{"date":"2023-08-22","close":11139.4121},{"date":"2023-08-23","close":11131.4551},{"date":"2023-08-24","close":11139.4121},{"date":"2023-08-25","close":11179.1943},{"date":"2023-08-28","close":11274.6758},{"date":"2023-08-29","close":11330.373},{"date":"2023-08-30","close":11378.1123},{"date":"2023-08-31","close":11362.1992},{"date":"2023-09-01","close":11378.1123},{"date":"2023-09-04","close":11370.1562},{"date":"2023-09-05","close":11282.6328},{"date":"2023-09-06","close":11322.416},{"date":"2023-09-07","close":11147.3682},{"date":"2023-09-08","close":11258.7627},{"date":"2023-09-11","close":11282.6328},{"date":"2023-09-12","close":11211.0225},{"date":"2023-09-13","close":11131.4551},{"date":"2023-09-14","close":11163.2812},{"date":"2023-09-15","close":11234.8926},{"date":"2023-09-18","close":11322.416},{"date":"2023-09-19","close":11401.9844},{"date":"2023-09-20","close":11394.0273},{"date":"2023-09-21","close":11282.6328},{"date":"2023-09-22","close":11258.7627},{"date":"2023-09-25","close":11179.1943},{"date":"2023-09-26","close":11163.2812},{"date":"2023-09-27","close":11306.5029},{"date":"2023-10-04","close":11298.5459},{"date":"2023-10-05","close":11290.5889},{"date":"2023-10-06","close":11298.5459},{"date":"2023-10-10","close":11346.2861},{"date":"2023-10-11","close":11298.5459},{"date":"2023-10-12","close":11330.373},{"date":"2023-10-13","close":11362.1992},{"date":"2023-10-16","close":11314.459},{"date":"2023-10-17","close":11330.373},{"date":"2023-10-18","close":11314.459},{"date":"2023-10-19","close":11163.2812},{"date":"2023-10-20","close":11123.498},{"date":"2023-10-23","close":11099.6279},{"date":"2023-10-24","close":11274.6758},{"date":"2023-10-25","close":11163.2812},{"date":"2023-10-26","close":11083.7148},{"date":"2023-10-27","close":11035.9746},{"date":"2023-10-30","close":11028.0176},{"date":"2023-10-31","close":10972.3203},{"date":"2023-11-01","close":10980.2764},{"date":"2023-11-02","close":10860.9258},{"date":"2023-11-03","close":10900.71},{"date":"2023-11-06","close":10908.667},{"date":"2023-11-07","close":11004.1475},{"date":"2023-11-08","close":10980.2764},{"date":"2023-11-09","close":10980.2764},{"date":"2023-11-10","close":11020.0605},{"date":"2023-11-13","close":11043.9307},{"date":"2023-11-14","close":10964.3633},{"date":"2023-11-15","close":11035.9746},{"date":"2023-11-16","close":11091.6719},{"date":"2023-11-17","close":11091.6719},{"date":"2023-11-20","close":11171.2383},{"date":"2023-11-21","close":11179.1943},{"date":"2023-11-22","close":11147.3682},{"date":"2023-11-23","close":11187.1514},{"date":"2023-11-24","close":11250.8057},{"date":"2023-11-27","close":11218.9795},{"date":"2023-11-28","close":11171.2383},{"date":"2023-11-29","close":11107.585},{"date":"2023-11-30","close":11218.9795},{"date":"2023-12-01","close":11107.585},{"date":"2023-12-04","close":11139.4121},{"date":"2023-12-05","close":11163.2812},{"date":"2023-12-06","close":11147.3682},{"date":"2023-12-07","close":11409.9404},{"date":"2023-12-08","close":11537.248},{"date":"2023-12-11","close":11290.5889},{"date":"2023-12-12","close":11417.8975},{"date":"2023-12-13","close":11569.0752},{"date":"2023-12-14","close":11608.8584},{"date":"2023-12-15","close":11616.8154},{"date":"2023-12-18","close":11600.9023},{"date":"2023-12-19","close":11728.209},{"date":"2023-12-20","close":11640.6846},{"date":"2023-12-21","close":11561.1182},{"date":"2023-12-22","close":11489.5068},{"date":"2023-12-26","close":11378.1123},{"date":"2023-12-27","close":11689.4971},{"date":"2023-12-28","close":11697.9121},{"date":"2024-01-02","close":11622.1709},{"date":"2024-01-03","close":11571.6758},{"date":"2024-01-04","close":11563.2598},{"date":"2024-01-05","close":11529.5967},{"date":"2024-01-08","close":11546.4287},{"date":"2024-01-09","close":11521.1816},{"date":"2024-01-10","close":11521.1816},{"date":"2024-01-11","close":11521.1816},{"date":"2024-01-12","close":11512.7656},{"date":"2024-01-15","close":11470.6865},{"date":"2024-01-16","close":11453.8545},{"date":"2024-01-17","close":11428.6084},{"date":"2024-01-18","close":11403.3604},{"date":"2024-01-19","close":11378.1133},{"date":"2024-01-22","close":11310.7871},{"date":"2024-01-23","close":11150.8877},{"date":"2024-01-24","close":11100.3936},{"date":"2024-01-25","close":11075.1455},{"date":"2024-01-26","close":11033.0674},{"date":"2024-01-29","close":11049.8994},{"date":"2024-01-30","close":11016.2354},{"date":"2024-01-31","close":11091.9775},{"date":"2024-02-01","close":11091.9775},{"date":"2024-02-02","close":11361.2822},{"date":"2024-02-05","close":11226.6289},{"date":"2024-02-06","close":11521.1816},{"date":"2024-02-07","close":11293.9561},{"date":"2024-02-08","close":11277.125},{"date":"2024-02-13","close":11268.708},{"date":"2024-02-14","close":11319.2031},{"date":"2024-02-15","close":11235.0449},{"date":"2024-02-16","close":11235.0449},{"date":"2024-02-19","close":11218.2139},{"date":"2024-02-20","close":11268.708},{"date":"2024-02-21","close":11445.4395},{"date":"2024-02-22","close":11327.6191},{"date":"2024-02-23","close":11344.4502},{"date":"2024-02-26","close":11352.8662},{"date":"2024-02-27","close":11243.4609},{"date":"2024-02-28","close":11192.9658},{"date":"2024-02-29","close":11150.8877},{"date":"2024-03-04","close":11091.9775},{"date":"2024-03-05","close":11066.7305},{"date":"2024-03-06","close":11033.0674},{"date":"2024-03-07","close":11100.3936},{"date":"2024-03-08","close":11184.5508},{"date":"2024-03-11","close":11024.6514},{"date":"2024-03-12","close":11024.6514},{"date":"2024-03-13","close":11041.4824},{"date":"2024-03-14","close":11066.7305},{"date":"2024-03-15","close":11033.0674},{"date":"2024-03-18","close":11024.6514},{"date":"2024-03-19","close":11016.2354},{"date":"2024-03-20","close":11007.8193},{"date":"2024-03-21","close":11066.7305},{"date":"2024-03-22","close":11049.8994},{"date":"2024-03-25","close":11007.8193},{"date":"2024-03-26","close":10999.4033},{"date":"2024-03-27","close":10982.5723},{"date":"2024-03-28","close":10974.1572},{"date":"2024-03-29","close":10974.1572},{"date":"2024-04-01","close":10957.3252},{"date":"2024-04-02","close":10965.7402},{"date":"2024-04-03","close":10940.4941},{"date":"2024-04-04","close":10932.0771},{"date":"2024-04-05","close":10923.6621},{"date":"2024-04-08","close":11361.2822},{"date":"2024-04-09","close":11108.8086},{"date":"2024-04-11","close":10999.4033},{"date":"2024-04-12","close":10948.9092},{"date":"2024-04-15","close":10898.415},{"date":"2024-04-16","close":10856.3359},{"date":"2024-04-17","close":10906.8311},{"date":"2024-04-18","close":10906.8311},{"date":"2024-04-19","close":10923.6621},{"date":"2024-04-22","close":10974.1572},{"date":"2024-04-23","close":10957.3252},{"date":"2024-04-24","close":10965.7402},{"date":"2024-04-25","close":10948.9092},{"date":"2024-04-26","close":10932.0771},{"date":"2024-04-29","close":10940.4941},{"date":"2024-04-30","close":10965.7402},{"date":"2024-05-02","close":10982.5723},{"date":"2024-05-03","close":11024.6514},{"date":"2024-05-07","close":11066.7305},{"date":"2024-05-08","close":11083.5615},{"date":"2024-05-09","close":11083.5615},{"date":"2024-05-10","close":11108.8086},{"date":"2024-05-13","close":11117.2246},{"date":"2024-05-14","close":11134.0566},{"date":"2024-05-16","close":11150.8877},{"date":"2024-05-17","close":11134.0566},{"date":"2024-05-20","close":11218.2139},{"date":"2024-05-21","close":11319.2031},{"date":"2024-05-22","close":11293.9561},{"date":"2024-05-23","close":11302.3711},{"date":"2024-05-24","close":11277.125},{"date":"2024-05-27","close":11268.708},{"date":"2024-05-28","close":11260.292},{"date":"2024-05-29","close":11125.6406},{"date":"2024-05-30","close":11058.3145},{"date":"2024-05-31","close":11058.3145},{"date":"2024-06-03","close":11075.1455},{"date":"2024-06-04","close":11091.9775},{"date":"2024-06-05","close":11142.4717},{"date":"2024-06-07","close":11066.7305},{"date":"2024-06-10","close":10906.8311},{"date":"2024-06-11","close":10915.2461},{"date":"2024-06-12","close":10898.415},{"date":"2024-06-13","close":10923.6621},{"date":"2024-06-14","close":10923.6621},{"date":"2024-06-17","close":10889.999},{"date":"2024-06-18","close":10948.9092},{"date":"2024-06-19","close":10974.1572},{"date":"2024-06-20","close":10965.7402},{"date":"2024-06-21","close":10889.999},{"date":"2024-06-24","close":10856.3359},{"date":"2024-06-25","close":10856.3359},{"date":"2024-06-26","close":10839.5049},{"date":"2024-06-27","close":10763.7627},{"date":"2024-06-28","close":10805.8418},{"date":"2024-07-01","close":10789.0098},{"date":"2024-07-02","close":10721.6836},{"date":"2024-07-03","close":10730.0996},{"date":"2024-07-04","close":10772.1777},{"date":"2024-07-05","close":10662.7734},{"date":"2024-07-08","close":10578.6162},{"date":"2024-07-09","close":10645.9424},{"date":"2024-07-10","close":10553.3682},{"date":"2024-07-11","close":10570.2002},{"date":"2024-07-12","close":10570.2002},{"date":"2024-07-15","close":10561.7842},{"date":"2024-07-16","close":10561.7842},{"date":"2024-07-17","close":10561.7842},{"date":"2024-07-18","close":10637.5264},{"date":"2024-07-19","close":10544.9521},{"date":"2024-07-22","close":10528.1211},{"date":"2024-07-23","close":10536.5371},{"date":"2024-07-24","close":10528.1211},{"date":"2024-07-25","close":10528.1211},{"date":"2024-07-26","close":10519.7051},{"date":"2024-07-29","close":10477.626},{"date":"2024-07-30","close":10393.4688},{"date":"2024-07-31","close":10351.3906},{"date":"2024-08-01","close":10376.6377},{"date":"2024-08-02","close":10376.6377},{"date":"2024-08-05","close":9854.8604},{"date":"2024-08-06","close":9989.5117},{"date":"2024-08-07","close":10233.5693},{"date":"2024-08-08","close":10309.3115},{"date":"2024-08-09","close":10469.2109},{"date":"2024-08-12","close":10368.2217},{"date":"2024-08-13","close":10334.5586},{"date":"2024-08-14","close":10460.7949},{"date":"2024-08-16","close":10544.9521},{"date":"2024-08-19","close":10544.9521},{"date":"2024-08-20","close":10595.4473},{"date":"2024-08-21","close":10578.6162},{"date":"2024-08-22","close":10595.4473},{"date":"2024-08-23","close":10704.8516},{"date":"2024-08-26","close":10696.4365},{"date":"2024-08-27","close":10730.0996},{"date":"2024-08-28","close":10730.0996},{"date":"2024-08-29","close":10713.2686},{"date":"2024-08-30","close":10730.0996},{"date":"2024-09-02","close":10772.1777},{"date":"2024-09-03","close":10755.3467},{"date":"2024-09-04","close":10679.6055},{"date":"2024-09-05","close":10688.0205},{"date":"2024-09-06","close":10553.3682},{"date":"2024-09-09","close":10772.1777},{"date":"2024-09-10","close":10713.2686},{"date":"2024-09-11","close":10662.7734},{"date":"2024-09-12","close":10679.6055},{"date":"2024-09-13","close":10696.4365},{"date":"2024-09-19","close":10772.1777},{"date":"2024-09-20","close":10755.3467},{"date":"2024-09-23","close":10738.5146},{"date":"2024-09-24","close":10847.9199},{"date":"2024-09-25","close":10746.9307},{"date":"2024-09-26","close":10721.6836},{"date":"2024-09-27","close":10730.0996},{"date":"2024-09-30","close":10721.6836},{"date":"2024-10-02","close":10738.5146},{"date":"2024-10-04","close":10730.0996},{"date":"2024-10-07","close":10662.7734},{"date":"2024-10-08","close":10713.2686},{"date":"2024-10-10","close":10730.0996},{"date":"2024-10-11","close":10763.7627},{"date":"2024-10-14","close":10746.9307},{"date":"2024-10-15","close":10746.9307},{"date":"2024-10-16","close":10746.9307},{"date":"2024-10-17","close":10763.7627},{"date":"2024-10-18","close":10772.1777},{"date":"2024-10-21","close":10713.2686},{"date":"2024-10-22","close":10662.7734},{"date":"2024-10-23","close":10713.2686},{"date":"2024-10-24","close":10688.0205},{"date":"2024-10-25","close":10662.7734},{"date":"2024-10-28","close":10662.7734},{"date":"2024-10-29","close":10671.1885},{"date":"2024-10-30","close":10688.0205},{"date":"2024-10-31","close":10696.4365},{"date":"2024-11-01","close":10662.7734},{"date":"2024-11-04","close":10679.6055},{"date":"2024-11-05","close":10696.4365},{"date":"2024-11-06","close":10704.8516},{"date":"2024-11-07","close":10847.9199},{"date":"2024-11-08","close":10847.9199},{"date":"2024-11-11","close":10763.7627},{"date":"2024-11-12","close":10502.874},{"date":"2024-11-13","close":10342.9746},{"date":"2024-11-14","close":10427.1318},{"date":"2024-11-15","close":10544.9521},{"date":"2024-11-18","close":10603.8633},{"date":"2024-11-19","close":10772.1777},{"date":"2024-11-20","close":10814.2568},{"date":"2024-11-21","close":10822.6729},{"date":"2024-11-22","close":10856.3359},{"date":"2024-11-25","close":10923.6621},{"date":"2024-11-26","close":10982.5723},{"date":"2024-11-27","close":11033.0674},{"date":"2024-11-28","close":11007.8193},{"date":"2024-11-29","close":10982.5723},{"date":"2024-12-02","close":10915.2461},{"date":"2024-12-03","close":11033.0674},{"date":"2024-12-04","close":10990.9883},{"date":"2024-12-05","close":11075.1455},{"date":"2024-12-06","close":11159.3027},{"date":"2024-12-09","close":10873.168},{"date":"2024-12-10","close":11049.8994},{"date":"2024-12-11","close":11260.292},{"date":"2024-12-12","close":11251.877},{"date":"2024-12-13","close":11235.0449},{"date":"2024-12-16","close":11293.9561},{"date":"2024-12-17","close":11277.125},{"date":"2024-12-18","close":11319.2031},{"date":"2024-12-19","close":11260.292},{"date":"2024-12-20","close":11243.4609},{"date":"2024-12-23","close":11462.2715},{"date":"2024-12-24","close":11420.1914},{"date":"2024-12-26","close":11394.9453},{"date":"2024-12-27","close":12367.5684},{"date":"2024-12-30","close":12338.9619},{"date":"2025-01-02","close":12262.6777},{"date":"2025-01-03","close":12358.0322},{"date":"2025-01-06","close":12491.5293},{"date":"2025-01-07","close":12510.6006},{"date":"2025-01-08","close":12396.1748},{"date":"2025-01-09","close":12338.9619},{"date":"2025-01-10","close":12253.1416},{"date":"2025-01-13","close":12205.4639},{"date":"2025-01-14","close":12300.8193},{"date":"2025-01-15","close":12300.8193},{"date":"2025-01-16","close":12319.8906},{"date":"2025-01-17","close":12319.8906},{"date":"2025-01-20","close":12234.0703},{"date":"2025-01-21","close":12300.8193},{"date":"2025-01-22","close":12300.8193},{"date":"2025-01-23","close":12300.8193},{"date":"2025-01-24","close":12300.8193},{"date":"2025-01-31","close":12262.6777},{"date":"2025-02-03","close":12195.9287},{"date":"2025-02-04","close":12138.7158},{"date":"2025-02-05","close":12291.2842},{"date":"2025-02-06","close":12386.6387},{"date":"2025-02-07","close":12367.5684},{"date":"2025-02-10","close":12605.9561},{"date":"2025-02-11","close":12615.4912},{"date":"2025-02-12","close":12510.6006},{"date":"2025-02-13","close":12520.1367},{"date":"2025-02-14","close":12510.6006},{"date":"2025-02-17","close":12443.8525},{"date":"2025-02-18","close":12472.459},{"date":"2025-02-19","close":12558.2783},{"date":"2025-02-20","close":12586.8848},{"date":"2025-02-21","close":12663.1689},{"date":"2025-02-24","close":12701.3115},{"date":"2025-02-25","close":12672.7051},{"date":"2025-02-26","close":12672.7051},{"date":"2025-02-27","close":12653.6338},{"date":"2025-02-28","close":12644.0977},{"date":"2025-03-04","close":12634.5625},{"date":"2025-03-05","close":12701.3115},{"date":"2025-03-06","close":12691.7754},{"date":"2025-03-07","close":12682.2402},{"date":"2025-03-10","close":12653.6338},{"date":"2025-03-11","close":12586.8848},{"date":"2025-03-12","close":12625.0273},{"date":"2025-03-13","close":12586.8848},{"date":"2025-03-14","close":12634.5625},{"date":"2025-03-17","close":12710.8467},{"date":"2025-03-18","close":12720.3818},{"date":"2025-03-19","close":12748.9883},{"date":"2025-03-20","close":12777.5957},{"date":"2025-03-21","close":12863.415},{"date":"2025-03-24","close":13120.874},{"date":"2025-03-25","close":13216.2295},{"date":"2025-03-26","close":13235.2998},{"date":"2025-03-27","close":13502.2949},{"date":"2025-03-28","close":13530.9014},{"date":"2025-03-31","close":13378.333},{"date":"2025-04-01","close":13826.502},{"date":"2025-04-02","close":13740.6826},{"date":"2025-04-03","close":13549.9727},{"date":"2025-04-04","close":13349.7266},{"date":"2025-04-07","close":13120.874},{"date":"2025-04-08","close":13311.584},{"date":"2025-04-09","close":13054.125},{"date":"2025-04-10","close":13378.333},{"date":"2025-04-11","close":13359.2617},{"date":"2025-04-14","close":13502.2949},{"date":"2025-04-15","close":13664.3984},{"date":"2025-04-16","close":13578.5791},{"date":"2025-04-17","close":13597.6504},{"date":"2025-04-18","close":13702.541},{"date":"2025-04-21","close":13731.1475},{"date":"2025-04-22","close":13740.6826},{"date":"2025-04-23","close":14083.9609},{"date":"2025-04-24","close":14169.7812},{"date":"2025-04-25","close":14074.4258},{"date":"2025-04-28","close":13921.8574},{"date":"2025-04-29","close":13940.9287},{"date":"2025-04-30","close":13921.8574},{"date":"2025-05-02","close":13998.1416},{"date":"2025-05-07","close":14179.3164},{"date":"2025-05-08","close":14408.1689},{"date":"2025-05-09","close":14350.9561},{"date":"2025-05-12","close":14370.0273},{"date":"2025-05-13","close":14331.8848},{"date":"2025-05-14","close":14207.9229},{"date":"2025-05-15","close":14217.459},{"date":"2025-05-16","close":14284.207},{"date":"2025-05-19","close":14331.8848},{"date":"2025-05-20","close":14532.1309},{"date":"2025-05-21","close":14579.8086},{"date":"2025-05-22","close":14551.2021},{"date":"2025-05-23","close":14598.8799},{"date":"2025-05-26","close":14617.9502},{"date":"2025-05-27","close":14598.8799},{"date":"2025-05-28","close":14312.8135},{"date":"2025-05-29","close":14684.6992},{"date":"2025-05-30","close":14951.6934},{"date":"2025-06-02","close":14932.623},{"date":"2025-06-04","close":14970.7646},{"date":"2025-06-05","close":15047.0488},{"date":"2025-06-09","close":15104.2617},{"date":"2025-06-10","close":15085.1904},{"date":"2025-06-11","close":15275.9014},{"date":"2025-06-12","close":15533.3604},{"date":"2025-06-13","close":15371.2568},{"date":"2025-06-16","close":15638.251},{"date":"2025-06-17","close":15695.4639},{"date":"2025-06-18","close":15733.6064},{"date":"2025-06-19","close":15657.3223},{"date":"2025-06-20","close":15447.541},{"date":"2025-06-23","close":15304.5078},{"date":"2025-06-24","close":15247.2949},{"date":"2025-06-25","close":15247.2949},{"date":"2025-06-26","close":15113.7979},{"date":"2025-06-27","close":15094.7266},{"date":"2025-06-30","close":15209.1523},{"date":"2025-07-01","close":15399.8633},{"date":"2025-07-02","close":15438.0049},{"date":"2025-07-03","close":15457.0762},{"date":"2025-07-04","close":15352.1855},{"date":"2025-07-07","close":15342.6494},{"date":"2025-07-08","close":15542.8955},{"date":"2025-07-09","close":15876.6387},{"date":"2025-07-10","close":16048.2783},{"date":"2025-07-11","close":16029.207},{"date":"2025-07-14","close":16010.1357},{"date":"2025-07-15","close":15991.0654},{"date":"2025-07-16","close":15914.7812},{"date":"2025-07-17","close":15962.459},{"date":"2025-07-18","close":15771.748},{"date":"2025-07-21","close":15771.748},{"date":"2025-07-22","close":15657.3223},{"date":"2025-07-23","close":15619.1797},{"date":"2025-07-24","close":15638.251},{"date":"2025-07-25","close":15685.9287},{"date":"2025-07-28","close":15571.502},{"date":"2025-07-29","close":15676.3926},{"date":"2025-07-30","close":15848.0322},{"date":"2025-07-31","close":16305.7373},{"date":"2025-08-01","close":15828.9609},{"date":"2025-08-04","close":15924.3164},{"date":"2025-08-05","close":15933.8525},{"date":"2025-08-06","close":15933.8525},{"date":"2025-08-07","close":16010.1357},{"date":"2025-08-08","close":16162.7041},{"date":"2025-08-11","close":15905.2451},{"date":"2025-08-12","close":15886.1748},{"date":"2025-08-13","close":15952.9229},{"date":"2025-08-14","close":16105.4912},{"date":"2025-08-18","close":16153.1689},{"date":"2025-08-19","close":16124.5625},{"date":"2025-08-20","close":16057.8135},{"date":"2025-08-21","close":16115.0273},{"date":"2025-08-22","close":16401.0918},{"date":"2025-08-25","close":16305.7373},{"date":"2025-08-26","close":16362.9502},{"date":"2025-08-27","close":16353.415},{"date":"2025-08-28","close":16515.5195},{"date":"2025-08-29","close":16486.9121},{"date":"2025-09-01","close":16410.6289},{"date":"2025-09-02","close":16591.8027},{"date":"2025-09-03","close":16715.7637},{"date":"2025-09-04","close":16639.4805},{"date":"2025-09-05","close":16677.623},{"date":"2025-09-08","close":16610.873},{"date":"2025-09-09","close":16486.9121},{"date":"2025-09-10","close":16505.9824},{"date":"2025-09-11","close":16439.2344},{"date":"2025-09-12","close":16553.6602},{"date":"2025-09-15","close":16601.3379},{"date":"2025-09-16","close":16353.415},{"date":"2025-09-17","close":16200.8467},{"date":"2025-09-18","close":16076.8848},{"date":"2025-09-19","close":16890.0},{"date":"2025-09-22","close":16172.2402},{"date":"2025-09-23","close":16105.4912},{"date":"2025-09-24","close":15895.71},{"date":"2025-09-25","close":16019.6719},{"date":"2025-09-26","close":16010.1357},{"date":"2025-09-29","close":16048.2783},{"date":"2025-09-30","close":16019.6719},{"date":"2025-10-01","close":16248.5244},{"date":"2025-10-02","close":16124.5625},{"date":"2025-10-10","close":15886.1748},{"date":"2025-10-13","close":15590.5732},{"date":"2025-10-14","close":15638.251},{"date":"2025-10-15","close":15848.0322},{"date":"2025-10-16","close":15848.0322},{"date":"2025-10-17","close":15771.748},{"date":"2025-10-20","close":15676.3926},{"date":"2025-10-21","close":15771.748},{"date":"2025-10-22","close":16019.6719},{"date":"2025-10-23","close":15848.0322},{"date":"2025-10-24","close":15800.3545},{"date":"2025-10-27","close":15933.8525},{"date":"2025-10-28","close":15848.0322},{"date":"2025-10-29","close":15838.4971},{"date":"2025-10-30","close":15781.2842},{"date":"2025-10-31","close":15762.2129},{"date":"2025-11-03","close":15733.6064},{"date":"2025-11-04","close":15695.4639},{"date":"2025-11-05","close":15552.4316},{"date":"2025-11-06","close":15848.0322},{"date":"2025-11-07","close":16048.2783},{"date":"2025-11-10","close":16410.6289},{"date":"2025-11-11","close":16515.5195},{"date":"2025-11-12","close":16763.4414},{"date":"2025-11-13","close":16610.873},{"date":"2025-11-14","close":16639.4805},{"date":"2025-11-17","close":17001.8301},{"date":"2025-11-18","close":16401.0918},{"date":"2025-11-19","close":16420.1641},{"date":"2025-11-20","close":16553.6602},{"date":"2025-11-21","close":16486.9121},{"date":"2025-11-24","close":16534.5898},{"date":"2025-11-25","close":16601.3379},{"date":"2025-11-26","close":16734.8359},{"date":"2025-11-27","close":16801.584},{"date":"2025-11-28","close":16944.6172},{"date":"2025-12-01","close":16896.9395},{"date":"2025-12-02","close":16887.4043},{"date":"2025-12-03","close":17068.5781},{"date":"2025-12-04","close":17154.3984},{"date":"2025-12-05","close":17230.6836},{"date":"2025-12-08","close":17240.2188},{"date":"2025-12-09","close":17144.8633},{"date":"2025-12-10","close":17297.4316},{"date":"2025-12-11","close":17326.0371},{"date":"2025-12-12","close":17469.0703},{"date":"2025-12-15","close":17478.6055},{"date":"2025-12-16","close":17354.6445},{"date":"2025-12-17","close":17268.8242},{"date":"2025-12-18","close":17068.5781},{"date":"2025-12-19","close":17249.7539},{"date":"2025-12-22","close":17039.9727},{"date":"2025-12-23","close":17059.043},{"date":"2025-12-24","close":17259.2891},{"date":"2025-12-26","close":17450.0},{"date":"2025-12-29","close":16800.0},{"date":"2025-12-30","close":16760.0},{"date":"2026-01-02","close":16380.0},{"date":"2026-01-05","close":16050.0},{"date":"2026-01-06","close":15840.0},{"date":"2026-01-07","close":15810.0},{"date":"2026-01-08","close":15600.0},{"date":"2026-01-09","close":15630.0},{"date":"2026-01-12","close":15700.0},{"date":"2026-01-13","close":15460.0},{"date":"2026-01-14","close":15590.0},{"date":"2026-01-15","close":15340.0},{"date":"2026-01-16","close":15350.0},{"date":"2026-01-19","close":15200.0},{"date":"2026-01-20","close":15590.0},{"date":"2026-01-21","close":15420.0},{"date":"2026-01-22","close":15510.0},{"date":"2026-01-23","close":15880.0},{"date":"2026-01-26","close":15960.0},{"date":"2026-01-27","close":15870.0},{"date":"2026-01-28","close":15680.0},{"date":"2026-01-29","close":15770.0},{"date":"2026-01-30","close":15690.0},{"date":"2026-02-02","close":15350.0},{"date":"2026-02-03","close":15340.0},{"date":"2026-02-04","close":15340.0},{"date":"2026-02-05","close":15560.0},{"date":"2026-02-06","close":15480.0},{"date":"2026-02-09","close":15500.0},{"date":"2026-02-10","close":15800.0},{"date":"2026-02-11","close":15580.0},{"date":"2026-02-12","close":15850.0},{"date":"2026-02-13","close":15870.0},{"date":"2026-02-19","close":15850.0},{"date":"2026-02-20","close":15740.0},{"date":"2026-02-23","close":15750.0},{"date":"2026-02-24","close":15600.0},{"date":"2026-02-25","close":15720.0},{"date":"2026-02-26","close":15550.0},{"date":"2026-02-27","close":15340.0},{"date":"2026-03-03","close":15310.0},{"date":"2026-03-04","close":14810.0},{"date":"2026-03-05","close":15290.0},{"date":"2026-03-06","close":15170.0},{"date":"2026-03-09","close":14950.0},{"date":"2026-03-10","close":15010.0},{"date":"2026-03-11","close":15150.0},{"date":"2026-03-12","close":15190.0},{"date":"2026-03-13","close":15150.0},{"date":"2026-03-16","close":15150.0},{"date":"2026-03-17","close":15220.0},{"date":"2026-03-18","close":15170.0},{"date":"2026-03-19","close":15110.0},{"date":"2026-03-20","close":15250.0},{"date":"2026-03-23","close":14980.0},{"date":"2026-03-24","close":14990.0},{"date":"2026-03-25","close":14980.0},{"date":"2026-03-26","close":14970.0},{"date":"2026-03-27","close":14660.0},{"date":"2026-03-30","close":14590.0},{"date":"2026-03-31","close":14500.0},{"date":"2026-04-01","close":14770.0},{"date":"2026-04-02","close":14660.0},{"date":"2026-04-03","close":14740.0},{"date":"2026-04-06","close":14700.0},{"date":"2026-04-07","close":14860.0},{"date":"2026-04-08","close":14870.0},{"date":"2026-04-09","close":14840.0},{"date":"2026-04-10","close":14980.0},{"date":"2026-04-13","close":14950.0},{"date":"2026-04-14","close":15050.0},{"date":"2026-04-15","close":15000.0},{"date":"2026-04-16","close":15000.0},{"date":"2026-04-17","close":15230.0},{"date":"2026-04-20","close":15500.0},{"date":"2026-04-21","close":15450.0},{"date":"2026-04-22","close":15310.0},{"date":"2026-04-23","close":15150.0},{"date":"2026-04-24","close":15190.0},{"date":"2026-04-27","close":15200.0},{"date":"2026-04-28","close":15200.0},{"date":"2026-04-29","close":15290.0},{"date":"2026-04-30","close":15310.0},{"date":"2026-05-04","close":15170.0},{"date":"2026-05-06","close":14910.0},{"date":"2026-05-07","close":14820.0},{"date":"2026-05-08","close":14970.0},{"date":"2026-05-11","close":14710.0},{"date":"2026-05-12","close":14450.0},{"date":"2026-05-13","close":14450.0},{"date":"2026-05-14","close":14400.0},{"date":"2026-05-15","close":14540.0},{"date":"2026-05-18","close":14630.0},{"date":"2026-05-19","close":14480.0},{"date":"2026-05-20","close":14370.0},{"date":"2026-05-21","close":14320.0},{"date":"2026-05-22","close":14460.0},{"date":"2026-05-26","close":14250.0},{"date":"2026-05-27","close":14070.0},{"date":"2026-05-28","close":14200.0},{"date":"2026-05-29","close":14220.0},{"date":"2026-06-01","close":13990.0},{"date":"2026-06-02","close":14160.0},{"date":"2026-06-04","close":14150.0},{"date":"2026-06-05","close":13960.0},{"date":"2026-06-08","close":13770.0},{"date":"2026-06-09","close":13860.0},{"date":"2026-06-10","close":13850.0},{"date":"2026-06-11","close":13990.0},{"date":"2026-06-12","close":14270.0},{"date":"2026-06-15","close":14270.0},{"date":"2026-06-16","close":14300.0},{"date":"2026-06-17","close":14250.0},{"date":"2026-06-18","close":14080.0},{"date":"2026-06-19","close":14060.0},{"date":"2026-06-22","close":13850.0},{"date":"2026-06-23","close":13580.0},{"date":"2026-06-24","close":13600.0},{"date":"2026-06-25","close":13630.0},{"date":"2026-06-26","close":13580.0},{"date":"2026-06-29","close":14150.0},{"date":"2026-06-30","close":14020.0},{"date":"2026-07-01","close":14000.0},{"date":"2026-07-02","close":14000.0},{"date":"2026-07-03","close":14190.0},{"date":"2026-07-06","close":14480.0},{"date":"2026-07-07","close":14550.0},{"date":"2026-07-08","close":14300.0},{"date":"2026-07-09","close":14250.0},{"date":"2026-07-10","close":14190.0},{"date":"2026-07-13","close":14110.0},{"date":"2026-07-14","close":14100.0},{"date":"2026-07-15","close":14130.0},{"date":"2026-07-16","close":14170.0},{"date":"2026-07-20","close":14040.0},{"date":"2026-07-21","close":14060.0},{"date":"2026-07-22","close":14010.0},{"date":"2026-07-23","close":14230.0},{"date":"2026-07-24","close":14190.0},{"date":"2026-07-27","close":14340.0},{"date":"2026-07-28","close":14050.0},{"date":"2026-07-29","close":13980.0},{"date":"2026-07-30","close":14150.0},{"date":"2026-07-31","close":14080.0},{"date":"2026-08-03","close":14240.0},{"date":"2026-08-04","close":14290.0},{"date":"2026-08-05","close":14350.0},{"date":"2026-08-06","close":14350.0},{"date":"2026-08-07","close":14360.0},{"date":"2026-08-10","close":14410.0},{"date":"2026-08-11","close":14510.0},{"date":"2026-08-12","close":14480.0},{"date":"2026-08-13","close":14470.0},{"date":"2026-08-14","close":14380.0},{"date":"2026-08-18","close":14070.0},{"date":"2026-08-19","close":13940.0},{"date":"2026-08-20","close":14170.0},{"date":"2026-08-21","close":14100.0},{"date":"2026-08-24","close":14100.0},{"date":"2026-08-25","close":14240.0},{"date":"2026-08-26","close":14250.0},{"date":"2026-08-27","close":14260.0},{"date":"2026-08-28","close":14240.0},{"date":"2026-08-31","close":14470.0},{"date":"2026-09-01","close":14500.0},{"date":"2026-09-02","close":14420.0},{"date":"2026-09-03","close":14440.0},{"date":"2026-09-04","close":14490.0},{"date":"2026-09-07","close":14460.0},{"date":"2026-09-08","close":14420.0},{"date":"2026-09-09","close":14500.0},{"date":"2026-09-10","close":14480.0},{"date":"2026-09-11","close":14450.0},{"date":"2026-09-14","close":14330.0},{"date":"2026-09-15","close":14330.0},{"date":"2026-09-16","close":14320.0},{"date":"2026-09-17","close":13980.0},{"date":"2026-09-18","close":14490.0},{"date":"2026-09-21","close":14260.0},{"date":"2026-09-22","close":14230.0},{"date":"2026-09-23","close":14250.0},{"date":"2026-09-28","close":14010.0},{"date":"2026-09-29","close":14230.0},{"date":"2026-09-30","close":14430.0},{"date":"2026-10-01","close":14280.0},{"date":"2026-10-02","close":14270.0},{"date":"2026-10-06","close":14260.0},{"date":"2026-10-07","close":14190.0},{"date":"2026-10-08","close":14210.0},{"date":"2026-10-12","close":14230.0},{"date":"2026-10-13","close":14080.0},{"date":"2026-10-14","close":14010.0},{"date":"2026-10-15","close":13870.0},{"date":"2026-10-16","close":13880.0},{"date":"2026-10-19","close":13930.0},{"date":"2026-10-20","close":13930.0},{"date":"2026-10-21","close":13950.0},{"date":"2026-10-22","close":13930.0},{"date":"2026-10-23","close":13780.0}],"chart_data":[{"date":"2024-10-24","open":10755,"high":10755,"low":10680,"close":10688,"volume":3082,"rsi_14":43.75,"sma_20":12753.5,"sma_60":12608.0,"sma_120":12791.0},{"date":"2024-10-25","open":10739,"high":10739,"low":10646,"close":10663,"volume":6617,"rsi_14":42.0,"sma_20":12742.5,"sma_60":12610.67,"sma_120":12788.17},{"date":"2024-10-28","open":10688,"high":10688,"low":10612,"close":10663,"volume":2813,"rsi_14":50.0,"sma_20":12737.5,"sma_60":12613.33,"sma_120":12785.5},{"date":"2024-10-29","open":10680,"high":10713,"low":10663,"close":10671,"volume":2289,"rsi_14":43.24,"sma_20":12734.5,"sma_60":12616.33,"sma_120":12782.83},{"date":"2024-10-30","open":10671,"high":10722,"low":10663,"close":10688,"volume":1681,"rsi_14":43.24,"sma_20":12732.0,"sma_60":12620.5,"sma_120":12780.08},{"date":"2024-10-31","open":10696,"high":10705,"low":10646,"close":10696,"volume":2782,"rsi_14":38.24,"sma_20":12730.5,"sma_60":12626.5,"sma_120":12777.25},{"date":"2024-11-01","open":10696,"high":10705,"low":10621,"close":10663,"volume":2260,"rsi_14":36.11,"sma_20":12726.0,"sma_60":12632.67,"sma_120":12773.67},{"date":"2024-11-04","open":10688,"high":10705,"low":10604,"close":10680,"volume":4460,"rsi_14":39.47,"sma_20":12723.0,"sma_60":12638.67,"sma_120":12769.83},{"date":"2024-11-05","open":10713,"high":10713,"low":10663,"close":10696,"volume":2081,"rsi_14":42.5,"sma_20":12725.0,"sma_60":12645.0,"sma_120":12766.0},{"date":"2024-11-06","open":10730,"high":10730,"low":10654,"close":10705,"volume":5117,"rsi_14":41.03,"sma_20":12724.5,"sma_60":12661.83,"sma_120":12762.25},{"date":"2024-11-07","open":10705,"high":10898,"low":10688,"close":10848,"volume":4987,"rsi_14":58.18,"sma_20":12731.5,"sma_60":12678.83,"sma_120":12759.67},{"date":"2024-11-08","open":10848,"high":10856,"low":10781,"close":10848,"volume":6838,"rsi_14":66.67,"sma_20":12736.5,"sma_60":12691.0,"sma_120":12757.0},{"date":"2024-11-11","open":10856,"high":10890,"low":10764,"close":10764,"volume":2315,"rsi_14":61.54,"sma_20":12737.5,"sma_60":12700.0,"sma_120":12753.33},{"date":"2024-11-12","open":10764,"high":10764,"low":10318,"close":10503,"volume":7375,"rsi_14":33.77,"sma_20":12723.0,"sma_60":12700.67,"sma_120":12746.92},{"date":"2024-11-13","open":10528,"high":10528,"low":10183,"close":10343,"volume":8630,"rsi_14":27.96,"sma_20":12699.0,"sma_60":12700.17,"sma_120":12739.08},{"date":"2024-11-14","open":10267,"high":10772,"low":10250,"close":10427,"volume":10921,"rsi_14":36.0,"sma_20":12679.0,"sma_60":12702.0,"sma_120":12731.25},{"date":"2024-11-15","open":10764,"high":10764,"low":10335,"close":10545,"volume":5595,"rsi_14":43.86,"sma_20":12665.5,"sma_60":12703.67,"sma_120":12723.58},{"date":"2024-11-18","open":10621,"high":10654,"low":10520,"close":10604,"volume":3971,"rsi_14":46.67,"sma_20":12659.0,"sma_60":12704.83,"sma_120":12716.75},{"date":"2024-11-19","open":10713,"high":10772,"low":10520,"close":10772,"volume":4634,"rsi_14":53.62,"sma_20":12665.5,"sma_60":12709.33,"sma_120":12711.5},{"date":"2024-11-20","open":10764,"high":10831,"low":10747,"close":10814,"volume":4287,"rsi_14":54.93,"sma_20":12671.5,"sma_60":12713.67,"sma_120":12706.92},{"date":"2024-11-21","open":10840,"high":10890,"low":10789,"close":10823,"volume":3544,"rsi_14":56.83,"sma_20":12679.5,"sma_60":12718.5,"sma_120":12702.5},{"date":"2024-11-22","open":10831,"high":10890,"low":10814,"close":10856,"volume":4002,"rsi_14":57.45,"sma_20":12691.0,"sma_60":12723.67,"sma_120":12698.5},{"date":"2024-11-25","open":10856,"high":10932,"low":10856,"close":10924,"volume":3246,"rsi_14":59.18,"sma_20":12706.5,"sma_60":12728.0,"sma_120":12696.5},{"date":"2024-11-26","open":10924,"high":11008,"low":10924,"close":10983,"volume":8981,"rsi_14":60.78,"sma_20":12725.0,"sma_60":12733.67,"sma_120":12695.75},{"date":"2024-11-27","open":10983,"high":11033,"low":10915,"close":11033,"volume":9595,"rsi_14":57.75,"sma_20":12745.5,"sma_60":12739.67,"sma_120":12695.5},{"date":"2024-11-28","open":11033,"high":11033,"low":10983,"close":11008,"volume":2796,"rsi_14":56.55,"sma_20":12764.0,"sma_60":12745.17,"sma_120":12694.83},{"date":"2024-11-29","open":11016,"high":11016,"low":10856,"close":10983,"volume":4545,"rsi_14":59.42,"sma_20":12783.0,"sma_60":12750.5,"sma_120":12693.75},{"date":"2024-12-02","open":10898,"high":10966,"low":10856,"close":10915,"volume":6104,"rsi_14":71.3,"sma_20":12797.0,"sma_60":12754.17,"sma_120":12691.5},{"date":"2024-12-03","open":10915,"high":11067,"low":10907,"close":11033,"volume":6699,"rsi_14":87.27,"sma_20":12817.0,"sma_60":12759.33,"sma_120":12691.17},{"date":"2024-12-04","open":11016,"high":11016,"low":10898,"close":10991,"volume":7494,"rsi_14":81.9,"sma_20":12834.0,"sma_60":12764.0,"sma_120":12692.0},{"date":"2024-12-05","open":11016,"high":11117,"low":10974,"close":11075,"volume":9997,"rsi_14":81.19,"sma_20":12847.5,"sma_60":12771.83,"sma_120":12693.58},{"date":"2024-12-06","open":11075,"high":11185,"low":10983,"close":11159,"volume":9626,"rsi_14":81.73,"sma_20":12866.0,"sma_60":12781.17,"sma_120":12696.17},{"date":"2024-12-09","open":11084,"high":11100,"low":10873,"close":10873,"volume":15846,"rsi_14":55.08,"sma_20":12872.5,"sma_60":12787.5,"sma_120":12695.67},{"date":"2024-12-10","open":10932,"high":11067,"low":10932,"close":11050,"volume":2939,"rsi_14":60.45,"sma_20":12905.0,"sma_60":12793.0,"sma_120":12696.92},{"date":"2024-12-11","open":11050,"high":11294,"low":11050,"close":11260,"volume":17617,"rsi_14":66.46,"sma_20":12959.5,"sma_60":12803.83,"sma_120":12700.58},{"date":"2024-12-12","open":11260,"high":11361,"low":11168,"close":11252,"volume":8082,"rsi_14":65.16,"sma_20":13008.5,"sma_60":12815.5,"sma_120":12703.58},{"date":"2024-12-13","open":11252,"high":11252,"low":11193,"close":11235,"volume":5292,"rsi_14":62.42,"sma_20":13049.5,"sma_60":12826.5,"sma_120":12706.17},{"date":"2024-12-16","open":11235,"high":11311,"low":11235,"close":11294,"volume":10396,"rsi_14":62.42,"sma_20":13090.5,"sma_60":12838.33,"sma_120":12709.42},{"date":"2024-12-17","open":11294,"high":11344,"low":11243,"close":11277,"volume":3616,"rsi_14":60.0,"sma_20":13120.5,"sma_60":12848.33,"sma_120":12713.25},{"date":"2024-12-18","open":11336,"high":11336,"low":11260,"close":11319,"volume":6711,"rsi_14":62.59,"sma_20":13150.5,"sma_60":12859.5,"sma_120":12717.83},{"date":"2024-12-19","open":11142,"high":11319,"low":11142,"close":11260,"volume":4007,"rsi_14":60.93,"sma_20":13176.5,"sma_60":12869.83,"sma_120":12721.83},{"date":"2024-12-20","open":11260,"high":11286,"low":11126,"close":11243,"volume":8490,"rsi_14":63.45,"sma_20":13199.5,"sma_60":12877.67,"sma_120":12725.83},{"date":"2024-12-23","open":11260,"high":11488,"low":11260,"close":11462,"volume":14422,"rsi_14":66.24,"sma_20":13231.5,"sma_60":12891.83,"sma_120":12732.75},{"date":"2024-12-24","open":11462,"high":11521,"low":11370,"close":11420,"volume":12128,"rsi_14":66.24,"sma_20":13257.5,"sma_60":12905.67,"sma_120":12738.83},{"date":"2024-12-26","open":11420,"high":11496,"low":11319,"close":11395,"volume":14109,"rsi_14":62.67,"sma_20":13279.0,"sma_60":12918.83,"sma_120":12744.83},{"date":"2024-12-27","open":12320,"high":12596,"low":12244,"close":12368,"volume":21224,"rsi_14":42.64,"sma_20":13273.5,"sma_60":12922.67,"sma_120":12746.75},{"date":"2024-12-30","open":12368,"high":12396,"low":12272,"close":12339,"volume":6698,"rsi_14":50.6,"sma_20":13268.0,"sma_60":12925.67,"sma_120":12748.33},{"date":"2025-01-02","open":12329,"high":12329,"low":11738,"close":12263,"volume":11787,"rsi_14":41.18,"sma_20":13262.5,"sma_60":12927.5,"sma_120":12748.83},{"date":"2025-01-03","open":12301,"high":12539,"low":12263,"close":12358,"volume":13011,"rsi_14":34.78,"sma_20":13255.0,"sma_60":12932.33,"sma_120":12751.25},{"date":"2025-01-06","open":12396,"high":12587,"low":12387,"close":12492,"volume":3419,"rsi_14":41.06,"sma_20":13257.0,"sma_60":12938.5,"sma_120":12755.67},{"date":"2025-01-07","open":12492,"high":12558,"low":12396,"close":12511,"volume":4921,"rsi_14":42.38,"sma_20":13255.0,"sma_60":12944.67,"sma_120":12759.58},{"date":"2025-01-08","open":12511,"high":12511,"low":12387,"close":12396,"volume":6847,"rsi_14":36.54,"sma_20":13242.0,"sma_60":12948.17,"sma_120":12763.42},{"date":"2025-01-09","open":12396,"high":12463,"low":12310,"close":12339,"volume":2481,"rsi_14":35.62,"sma_20":13243.0,"sma_60":12951.0,"sma_120":12766.58},{"date":"2025-01-10","open":12301,"high":12387,"low":12215,"close":12253,"volume":3700,"rsi_14":31.71,"sma_20":13229.0,"sma_60":12952.33,"sma_120":12769.0},{"date":"2025-01-13","open":12253,"high":12282,"low":12120,"close":12205,"volume":4297,"rsi_14":32.1,"sma_20":13200.0,"sma_60":12952.83,"sma_120":12771.08},{"date":"2025-01-14","open":12205,"high":12348,"low":12205,"close":12301,"volume":1995,"rsi_14":36.47,"sma_20":13176.5,"sma_60":12954.67,"sma_120":12774.0},{"date":"2025-01-15","open":12301,"high":12368,"low":12253,"close":12301,"volume":7903,"rsi_14":25.0,"sma_20":13154.0,"sma_60":12956.33,"sma_120":12776.92},{"date":"2025-01-16","open":12301,"high":12396,"low":12291,"close":12320,"volume":2607,"rsi_14":26.95,"sma_20":13129.0,"sma_60":12959.5,"sma_120":12779.25},{"date":"2025-01-17","open":12320,"high":12387,"low":12225,"close":12320,"volume":1696,"rsi_14":27.54,"sma_20":13105.0,"sma_60":12963.67,"sma_120":12782.5},{"date":"2025-01-20","open":12282,"high":12387,"low":12234,"close":12234,"volume":5002,"rsi_14":42.22,"sma_20":13074.0,"sma_60":12965.33,"sma_120":12785.17},{"date":"2025-01-21","open":12425,"high":12425,"low":12186,"close":12301,"volume":2120,"rsi_14":47.87,"sma_20":13050.0,"sma_60":12968.67,"sma_120":12788.33},{"date":"2025-01-22","open":12301,"high":12387,"low":12205,"close":12301,"volume":3910,"rsi_14":52.33,"sma_20":13027.0,"sma_60":12972.5,"sma_120":12791.58},{"date":"2025-01-23","open":12301,"high":12329,"low":12272,"close":12301,"volume":5393,"rsi_14":46.05,"sma_20":12991.0,"sma_60":12976.33,"sma_120":12794.83},{"date":"2025-01-24","open":12196,"high":12348,"low":12196,"close":12301,"volume":2598,"rsi_14":33.87,"sma_20":12957.5,"sma_60":12980.0,"sma_120":12798.17},{"date":"2025-01-31","open":12301,"high":12320,"low":12158,"close":12263,"volume":4224,"rsi_14":29.69,"sma_20":12923.5,"sma_60":12982.67,"sma_120":12801.58},{"date":"2025-02-03","open":12263,"high":12263,"low":12015,"close":12196,"volume":7722,"rsi_14":32.2,"sma_20":12914.5,"sma_60":12984.0,"sma_120":12805.25},{"date":"2025-02-04","open":12196,"high":12196,"low":12139,"close":12139,"volume":4773,"rsi_14":32.2,"sma_20":12904.0,"sma_60":12985.0,"sma_120":12808.83},{"date":"2025-02-05","open":12244,"high":12291,"low":12234,"close":12291,"volume":3158,"rsi_14":53.03,"sma_20":12905.5,"sma_60":12988.33,"sma_120":12813.5},{"date":"2025-02-06","open":12301,"high":12396,"low":12291,"close":12387,"volume":3068,"rsi_14":63.38,"sma_20":12907.0,"sma_60":12993.0,"sma_120":12819.0},{"date":"2025-02-07","open":12387,"high":12492,"low":12358,"close":12368,"volume":2835,"rsi_14":55.56,"sma_20":12900.5,"sma_60":12997.17,"sma_120":12829.5},{"date":"2025-02-10","open":12444,"high":12615,"low":12377,"close":12606,"volume":15996,"rsi_14":68.18,"sma_20":12905.5,"sma_60":13002.67,"sma_120":12840.75},{"date":"2025-02-11","open":12596,"high":12720,"low":12596,"close":12615,"volume":9721,"rsi_14":67.82,"sma_20":12917.0,"sma_60":13008.33,"sma_120":12849.67},{"date":"2025-02-12","open":12711,"high":12768,"low":12492,"close":12511,"volume":8226,"rsi_14":60.2,"sma_20":12926.0,"sma_60":13013.83,"sma_120":12856.92},{"date":"2025-02-13","open":12520,"high":12654,"low":12368,"close":12520,"volume":4166,"rsi_14":66.67,"sma_20":12940.0,"sma_60":13024.67,"sma_120":12862.67},{"date":"2025-02-14","open":12520,"high":12539,"low":12396,"close":12511,"volume":4979,"rsi_14":63.1,"sma_20":12956.0,"sma_60":13038.5,"sma_120":12869.33},{"date":"2025-02-17","open":12511,"high":12511,"low":12406,"close":12444,"volume":4520,"rsi_14":58.24,"sma_20":12963.5,"sma_60":13049.5,"sma_120":12875.75},{"date":"2025-02-18","open":12396,"high":12501,"low":12396,"close":12472,"volume":3804,"rsi_14":59.57,"sma_20":12972.5,"sma_60":13058.67,"sma_120":12881.17},{"date":"2025-02-19","open":12587,"high":12587,"low":12453,"close":12558,"volume":9590,"rsi_14":63.11,"sma_20":12985.0,"sma_60":13068.17,"sma_120":12886.5},{"date":"2025-02-20","open":12463,"high":12606,"low":12463,"close":12587,"volume":6048,"rsi_14":66.67,"sma_20":12999.0,"sma_60":13074.83,"sma_120":12892.08},{"date":"2025-02-21","open":12644,"high":12682,"low":12577,"close":12663,"volume":9317,"rsi_14":73.79,"sma_20":13021.5,"sma_60":13082.0,"sma_120":12897.83},{"date":"2025-02-24","open":12778,"high":12778,"low":12396,"close":12701,"volume":10666,"rsi_14":79.21,"sma_20":13042.5,"sma_60":13089.67,"sma_120":12904.08},{"date":"2025-02-25","open":12625,"high":12701,"low":12625,"close":12673,"volume":3188,"rsi_14":72.73,"sma_20":13062.0,"sma_60":13096.17,"sma_120":12909.92},{"date":"2025-02-26","open":12701,"high":12701,"low":12606,"close":12673,"volume":4900,"rsi_14":69.23,"sma_20":13081.5,"sma_60":13101.33,"sma_120":12914.67},{"date":"2025-02-27","open":12701,"high":12711,"low":12615,"close":12654,"volume":10146,"rsi_14":69.23,"sma_20":13100.0,"sma_60":13105.0,"sma_120":12919.33},{"date":"2025-02-28","open":12701,"high":12701,"low":12587,"close":12644,"volume":7507,"rsi_14":53.7,"sma_20":13120.0,"sma_60":13107.5,"sma_120":12923.58},{"date":"2025-03-04","open":12682,"high":12711,"low":12492,"close":12635,"volume":11482,"rsi_14":51.85,"sma_20":13143.0,"sma_60":13110.33,"sma_120":12927.75},{"date":"2025-03-05","open":12635,"high":12759,"low":12587,"close":12701,"volume":8509,"rsi_14":70.0,"sma_20":13172.5,"sma_60":13114.83,"sma_120":12932.67},{"date":"2025-03-06","open":12673,"high":12739,"low":12673,"close":12692,"volume":5321,"rsi_14":68.0,"sma_20":13193.5,"sma_60":13120.5,"sma_120":12937.33},{"date":"2025-03-07","open":12692,"high":12730,"low":12663,"close":12682,"volume":4854,"rsi_14":68.0,"sma_20":13209.0,"sma_60":13123.67,"sma_120":12941.5},{"date":"2025-03-10","open":12673,"high":12673,"low":12625,"close":12654,"volume":10708,"rsi_14":73.91,"sma_20":13224.0,"sma_60":13127.17,"sma_120":12945.58},{"date":"2025-03-11","open":12654,"high":12654,"low":12568,"close":12587,"volume":4782,"rsi_14":62.0,"sma_20":13223.0,"sma_60":13127.83,"sma_120":12949.83},{"date":"2025-03-12","open":12673,"high":12673,"low":12587,"close":12625,"volume":2803,"rsi_14":57.78,"sma_20":13223.5,"sma_60":13127.5,"sma_120":12954.33},{"date":"2025-03-13","open":12682,"high":12701,"low":12577,"close":12587,"volume":5289,"rsi_14":50.0,"sma_20":13227.5,"sma_60":13132.17,"sma_120":12959.83},{"date":"2025-03-14","open":12682,"high":12730,"low":12635,"close":12635,"volume":3773,"rsi_14":46.51,"sma_20":13233.5,"sma_60":13134.17,"sma_120":12963.58},{"date":"2025-03-17","open":12635,"high":12768,"low":12606,"close":12711,"volume":4327,"rsi_14":51.06,"sma_20":13244.0,"sma_60":13133.33,"sma_120":12968.58},{"date":"2025-03-18","open":12730,"high":12778,"low":12711,"close":12720,"volume":4105,"rsi_14":55.56,"sma_20":13258.5,"sma_60":13132.83,"sma_120":12974.17},{"date":"2025-03-19","open":12720,"high":12768,"low":12711,"close":12749,"volume":9155,"rsi_14":58.33,"sma_20":13273.0,"sma_60":13133.17,"sma_120":12979.83},{"date":"2025-03-20","open":12730,"high":12797,"low":12711,"close":12778,"volume":5306,"rsi_14":63.27,"sma_20":13284.5,"sma_60":13132.83,"sma_120":12985.58},{"date":"2025-03-21","open":12778,"high":12863,"low":12759,"close":12863,"volume":10182,"rsi_14":70.18,"sma_20":13299.0,"sma_60":13134.33,"sma_120":12991.33},{"date":"2025-03-24","open":12863,"high":13149,"low":12759,"close":13121,"volume":17836,"rsi_14":80.72,"sma_20":13323.0,"sma_60":13139.5,"sma_120":12999.5},{"date":"2025-03-25","open":13121,"high":13350,"low":13121,"close":13216,"volume":15727,"rsi_14":81.4,"sma_20":13350.0,"sma_60":13147.5,"sma_120":13008.67},{"date":"2025-03-26","open":13178,"high":13235,"low":13149,"close":13235,"volume":7035,"rsi_14":82.76,"sma_20":13379.5,"sma_60":13156.17,"sma_120":13016.92},{"date":"2025-03-27","open":13235,"high":13502,"low":13178,"close":13502,"volume":12499,"rsi_14":87.72,"sma_20":13423.0,"sma_60":13165.17,"sma_120":13028.5},{"date":"2025-03-28","open":13350,"high":13569,"low":13331,"close":13531,"volume":16477,"rsi_14":90.35,"sma_20":13469.0,"sma_60":13175.5,"sma_120":13040.58},{"date":"2025-03-31","open":13531,"high":13531,"low":13331,"close":13378,"volume":18787,"rsi_14":83.74,"sma_20":13507.5,"sma_60":13183.67,"sma_120":13051.25},{"date":"2025-04-01","open":13378,"high":13827,"low":13302,"close":13827,"volume":11671,"rsi_14":87.95,"sma_20":13570.0,"sma_60":13209.17,"sma_120":13065.92},{"date":"2025-04-02","open":13827,"high":13827,"low":13540,"close":13741,"volume":20698,"rsi_14":85.38,"sma_20":13624.5,"sma_60":13233.67,"sma_120":13079.67},{"date":"2025-04-03","open":13741,"high":13741,"low":13397,"close":13550,"volume":12594,"rsi_14":75.81,"sma_20":13669.5,"sma_60":13256.17,"sma_120":13091.83},{"date":"2025-04-04","open":13550,"high":13550,"low":13321,"close":13350,"volume":11489,"rsi_14":66.83,"sma_20":13704.5,"sma_60":13273.5,"sma_120":13102.92},{"date":"2025-04-07","open":13331,"high":13331,"low":12968,"close":13121,"volume":17556,"rsi_14":59.46,"sma_20":13729.0,"sma_60":13284.5,"sma_120":13111.5},{"date":"2025-04-08","open":13140,"high":13321,"low":13140,"close":13312,"volume":5024,"rsi_14":62.34,"sma_20":13767.0,"sma_60":13298.5,"sma_120":13121.58},{"date":"2025-04-09","open":13302,"high":13302,"low":13035,"close":13054,"volume":12390,"rsi_14":55.51,"sma_20":13789.5,"sma_60":13310.0,"sma_120":13129.08},{"date":"2025-04-10","open":13083,"high":13550,"low":13083,"close":13378,"volume":8401,"rsi_14":59.38,"sma_20":13831.0,"sma_60":13328.17,"sma_120":13139.58},{"date":"2025-04-11","open":13388,"high":13426,"low":13254,"close":13359,"volume":5005,"rsi_14":54.75,"sma_20":13869.0,"sma_60":13347.5,"sma_120":13149.92},{"date":"2025-04-14","open":13445,"high":13540,"low":13397,"close":13502,"volume":5788,"rsi_14":55.6,"sma_20":13910.5,"sma_60":13370.17,"sma_120":13161.5},{"date":"2025-04-15","open":13540,"high":13664,"low":13521,"close":13664,"volume":11759,"rsi_14":57.95,"sma_20":13960.0,"sma_60":13394.0,"sma_120":13174.33},{"date":"2025-04-16","open":13664,"high":13664,"low":13540,"close":13579,"volume":5057,"rsi_14":51.52,"sma_20":14003.5,"sma_60":13416.33,"sma_120":13186.33},{"date":"2025-04-17","open":13579,"high":13617,"low":13540,"close":13598,"volume":2962,"rsi_14":51.33,"sma_20":14046.5,"sma_60":13438.67,"sma_120":13199.08},{"date":"2025-04-18","open":13607,"high":13731,"low":13588,"close":13703,"volume":6960,"rsi_14":56.59,"sma_20":14090.5,"sma_60":13462.83,"sma_120":13213.25},{"date":"2025-04-21","open":13703,"high":13817,"low":13693,"close":13731,"volume":10814,"rsi_14":47.66,"sma_20":14122.5,"sma_60":13489.0,"sma_120":13227.17},{"date":"2025-04-22","open":13779,"high":13807,"low":13664,"close":13741,"volume":10273,"rsi_14":50.0,"sma_20":14150.0,"sma_60":13514.17,"sma_120":13241.42},{"date":"2025-04-23","open":13779,"high":14084,"low":13741,"close":14084,"volume":21646,"rsi_14":62.61,"sma_20":14194.5,"sma_60":13545.33,"sma_120":13258.92},{"date":"2025-04-24","open":14084,"high":14313,"low":14065,"close":14170,"volume":17515,"rsi_14":70.48,"sma_20":14229.5,"sma_60":13578.0,"sma_120":13277.17},{"date":"2025-04-25","open":14170,"high":14189,"low":14046,"close":14074,"volume":11470,"rsi_14":75.51,"sma_20":14258.0,"sma_60":13609.0,"sma_120":13294.5},{"date":"2025-04-28","open":14074,"high":14074,"low":13827,"close":13922,"volume":14477,"rsi_14":66.67,"sma_20":14286.5,"sma_60":13638.0,"sma_120":13310.33},{"date":"2025-04-29","open":13912,"high":14027,"low":13903,"close":13941,"volume":5951,"rsi_14":77.84,"sma_20":14292.5,"sma_60":13668.5,"sma_120":13326.25},{"date":"2025-04-30","open":13941,"high":14017,"low":13874,"close":13922,"volume":8359,"rsi_14":71.11,"sma_20":14302.0,"sma_60":13699.67,"sma_120":13342.33},{"date":"2025-05-02","open":13922,"high":14036,"low":13922,"close":13998,"volume":9935,"rsi_14":73.76,"sma_20":14325.5,"sma_60":13729.5,"sma_120":13358.92},{"date":"2025-05-07","open":13998,"high":14208,"low":13998,"close":14179,"volume":11240,"rsi_14":74.48,"sma_20":14369.0,"sma_60":13760.83,"sma_120":13376.92},{"date":"2025-05-08","open":14179,"high":14408,"low":14179,"close":14408,"volume":14440,"rsi_14":75.66,"sma_20":14436.5,"sma_60":13796.5,"sma_120":13396.83},{"date":"2025-05-09","open":14408,"high":14418,"low":14027,"close":14351,"volume":6804,"rsi_14":77.18,"sma_20":14491.0,"sma_60":13827.0,"sma_120":13414.83},{"date":"2025-05-12","open":14351,"high":14408,"low":14294,"close":14370,"volume":8546,"rsi_14":77.18,"sma_20":14560.0,"sma_60":13857.67,"sma_120":13433.0},{"date":"2025-05-13","open":14399,"high":14399,"low":14303,"close":14332,"volume":7791,"rsi_14":73.24,"sma_20":14610.0,"sma_60":13889.5,"sma_120":13451.67},{"date":"2025-05-14","open":14351,"high":14351,"low":14208,"close":14208,"volume":14654,"rsi_14":66.45,"sma_20":14654.5,"sma_60":13919.0,"sma_120":13471.83},{"date":"2025-05-15","open":14284,"high":14284,"low":14113,"close":14217,"volume":7397,"rsi_14":66.45,"sma_20":14692.0,"sma_60":13948.83,"sma_120":13493.67},{"date":"2025-05-16","open":14284,"high":14360,"low":13474,"close":14284,"volume":20518,"rsi_14":58.54,"sma_20":14724.5,"sma_60":13981.0,"sma_120":13515.25},{"date":"2025-05-19","open":14284,"high":14732,"low":14208,"close":14332,"volume":12000,"rsi_14":57.14,"sma_20":14764.0,"sma_60":14013.5,"sma_120":13536.08},{"date":"2025-05-20","open":14341,"high":14532,"low":14341,"close":14532,"volume":14472,"rsi_14":68.46,"sma_20":14813.0,"sma_60":14048.0,"sma_120":13558.08},{"date":"2025-05-21","open":14513,"high":14608,"low":14513,"close":14580,"volume":10001,"rsi_14":78.99,"sma_20":14859.0,"sma_60":14082.83,"sma_120":13578.83},{"date":"2025-05-22","open":14608,"high":14627,"low":14523,"close":14551,"volume":6026,"rsi_14":76.67,"sma_20":14902.0,"sma_60":14115.83,"sma_120":13598.92},{"date":"2025-05-23","open":14551,"high":14666,"low":14513,"close":14599,"volume":14199,"rsi_14":78.86,"sma_20":14947.0,"sma_60":14149.0,"sma_120":13619.33},{"date":"2025-05-26","open":14780,"high":14780,"low":14551,"close":14618,"volume":6631,"rsi_14":77.78,"sma_20":14975.0,"sma_60":14183.0,"sma_120":13639.58},{"date":"2025-05-27","open":14647,"high":14647,"low":14580,"close":14599,"volume":6436,"rsi_14":72.0,"sma_20":14997.5,"sma_60":14216.67,"sma_120":13659.0},{"date":"2025-05-28","open":14599,"high":14685,"low":14313,"close":14313,"volume":7489,"rsi_14":45.28,"sma_20":15010.0,"sma_60":14245.67,"sma_120":13675.33},{"date":"2025-05-29","open":14494,"high":14685,"low":14427,"close":14685,"volume":6733,"rsi_14":62.59,"sma_20":15050.0,"sma_60":14281.33,"sma_120":13694.42},{"date":"2025-05-30","open":14675,"high":15066,"low":14647,"close":14952,"volume":11745,"rsi_14":68.48,"sma_20":15103.0,"sma_60":14321.83,"sma_120":13716.08},{"date":"2025-06-02","open":14952,"high":15076,"low":14837,"close":14933,"volume":18522,"rsi_14":69.33,"sma_20":15156.0,"sma_60":14360.83,"sma_120":13737.83},{"date":"2025-06-04","open":14952,"high":15085,"low":14637,"close":14971,"volume":7628,"rsi_14":75.97,"sma_20":15207.0,"sma_60":14400.67,"sma_120":13760.58},{"date":"2025-06-05","open":15114,"high":15142,"low":14980,"close":15047,"volume":13693,"rsi_14":77.02,"sma_20":15252.5,"sma_60":14442.0,"sma_120":13782.83},{"date":"2025-06-09","open":15114,"high":15152,"low":14980,"close":15104,"volume":13495,"rsi_14":76.88,"sma_20":15289.0,"sma_60":14484.83,"sma_120":13806.0},{"date":"2025-06-10","open":15114,"high":15142,"low":15066,"close":15085,"volume":16964,"rsi_14":75.16,"sma_20":15327.5,"sma_60":14528.5,"sma_120":13828.17},{"date":"2025-06-11","open":15142,"high":15276,"low":15018,"close":15276,"volume":26053,"rsi_14":75.0,"sma_20":15375.0,"sma_60":14574.83,"sma_120":13851.17},{"date":"2025-06-12","open":15352,"high":15533,"low":15276,"close":15533,"volume":22316,"rsi_14":78.09,"sma_20":15438.0,"sma_60":14626.33,"sma_120":13879.25},{"date":"2025-06-13","open":15572,"high":15686,"low":15257,"close":15371,"volume":25763,"rsi_14":72.4,"sma_20":15499.0,"sma_60":14674.17,"sma_120":13904.17},{"date":"2025-06-16","open":15266,"high":15638,"low":15171,"close":15638,"volume":18229,"rsi_14":75.35,"sma_20":15573.5,"sma_60":14725.33,"sma_120":13929.33},{"date":"2025-06-17","open":15638,"high":15838,"low":15619,"close":15695,"volume":25430,"rsi_14":75.8,"sma_20":15647.5,"sma_60":14777.33,"sma_120":13955.08},{"date":"2025-06-18","open":15686,"high":15953,"low":15657,"close":15734,"volume":21849,"rsi_14":76.92,"sma_20":15721.0,"sma_60":14829.5,"sma_120":13981.33},{"date":"2025-06-19","open":15734,"high":15810,"low":15352,"close":15657,"volume":16799,"rsi_14":85.43,"sma_20":15780.0,"sma_60":14879.83,"sma_120":14006.33},{"date":"2025-06-20","open":15657,"high":15657,"low":15428,"close":15448,"volume":17455,"rsi_14":71.98,"sma_20":15825.5,"sma_60":14925.0,"sma_120":14029.67},{"date":"2025-06-23","open":15305,"high":15438,"low":15247,"close":15305,"volume":22016,"rsi_14":60.95,"sma_20":15865.0,"sma_60":14963.17,"sma_120":14051.33},{"date":"2025-06-24","open":15352,"high":15419,"low":15114,"close":15247,"volume":34607,"rsi_14":59.54,"sma_20":15899.0,"sma_60":14998.67,"sma_120":14073.08},{"date":"2025-06-25","open":15247,"high":15324,"low":15171,"close":15247,"volume":26742,"rsi_14":58.58,"sma_20":15932.0,"sma_60":15033.83,"sma_120":14095.0},{"date":"2025-06-26","open":15352,"high":15352,"low":14980,"close":15114,"volume":18634,"rsi_14":52.0,"sma_20":15959.0,"sma_60":15062.0,"sma_120":14113.58},{"date":"2025-06-27","open":14999,"high":15257,"low":14990,"close":15095,"volume":13403,"rsi_14":49.71,"sma_20":16000.0,"sma_60":15089.33,"sma_120":14132.42},{"date":"2025-06-30","open":15095,"high":15305,"low":15076,"close":15209,"volume":6172,"rsi_14":53.59,"sma_20":16027.5,"sma_60":15121.33,"sma_120":14152.5},{"date":"2025-07-01","open":15209,"high":15552,"low":15152,"close":15400,"volume":20482,"rsi_14":53.59,"sma_20":16051.0,"sma_60":15148.83,"sma_120":14179.0},{"date":"2025-07-02","open":15581,"high":15581,"low":15285,"close":15438,"volume":6034,"rsi_14":46.84,"sma_20":16077.5,"sma_60":15178.5,"sma_120":14206.08},{"date":"2025-07-03","open":15438,"high":15734,"low":15352,"close":15457,"volume":8781,"rsi_14":53.15,"sma_20":16103.0,"sma_60":15211.83,"sma_120":14234.0},{"date":"2025-07-04","open":15457,"high":15486,"low":15257,"close":15352,"volume":11677,"rsi_14":38.1,"sma_20":16119.0,"sma_60":15246.83,"sma_120":14260.17},{"date":"2025-07-07","open":15343,"high":15448,"low":15257,"close":15343,"volume":6807,"rsi_14":34.71,"sma_20":16131.5,"sma_60":15285.67,"sma_120":14285.08},{"date":"2025-07-08","open":15295,"high":15600,"low":15257,"close":15543,"volume":15927,"rsi_14":42.75,"sma_20":16155.5,"sma_60":15324.67,"sma_120":14311.58},{"date":"2025-07-09","open":15743,"high":15896,"low":15600,"close":15877,"volume":29752,"rsi_14":56.97,"sma_20":16187.0,"sma_60":15374.0,"sma_120":14342.0},{"date":"2025-07-10","open":15829,"high":16048,"low":15695,"close":16048,"volume":19123,"rsi_14":69.57,"sma_20":16214.0,"sma_60":15420.67,"sma_120":14374.42},{"date":"2025-07-11","open":16039,"high":16125,"low":15962,"close":16029,"volume":12887,"rsi_14":75.68,"sma_20":16248.5,"sma_60":15467.33,"sma_120":14407.42},{"date":"2025-07-14","open":16001,"high":16020,"low":15858,"close":16010,"volume":13568,"rsi_14":77.78,"sma_20":16268.0,"sma_60":15511.17,"sma_120":14440.67},{"date":"2025-07-15","open":16010,"high":16115,"low":15953,"close":15991,"volume":10563,"rsi_14":76.71,"sma_20":16283.5,"sma_60":15551.83,"sma_120":14472.92},{"date":"2025-07-16","open":15991,"high":15991,"low":15676,"close":15915,"volume":10521,"rsi_14":80.0,"sma_20":16293.0,"sma_60":15592.67,"sma_120":14504.5},{"date":"2025-07-17","open":15924,"high":15991,"low":15762,"close":15962,"volume":8907,"rsi_14":81.82,"sma_20":16309.0,"sma_60":15634.0,"sma_120":14536.33},{"date":"2025-07-18","open":16020,"high":16058,"low":15753,"close":15772,"volume":18452,"rsi_14":69.54,"sma_20":16326.0,"sma_60":15670.17,"sma_120":14566.5},{"date":"2025-07-21","open":15772,"high":15867,"low":15724,"close":15772,"volume":6917,"rsi_14":64.89,"sma_20":16350.5,"sma_60":15705.83,"sma_120":14597.42},{"date":"2025-07-22","open":15867,"high":15867,"low":15629,"close":15657,"volume":14044,"rsi_14":58.27,"sma_20":16372.0,"sma_60":15739.33,"sma_120":14626.75},{"date":"2025-07-23","open":15753,"high":15753,"low":15505,"close":15619,"volume":14394,"rsi_14":56.03,"sma_20":16391.5,"sma_60":15766.17,"sma_120":14655.75},{"date":"2025-07-24","open":15619,"high":15724,"low":15581,"close":15638,"volume":13429,"rsi_14":61.36,"sma_20":16419.0,"sma_60":15791.83,"sma_120":14684.92},{"date":"2025-07-25","open":15724,"high":15781,"low":15629,"close":15686,"volume":6613,"rsi_14":63.24,"sma_20":16450.0,"sma_60":15820.0,"sma_120":14714.5},{"date":"2025-07-28","open":15734,"high":15877,"low":15266,"close":15572,"volume":18227,"rsi_14":51.18,"sma_20":16469.0,"sma_60":15848.83,"sma_120":14743.42},{"date":"2025-07-29","open":15572,"high":15686,"low":15362,"close":15676,"volume":9676,"rsi_14":39.81,"sma_20":16483.5,"sma_60":15879.17,"sma_120":14773.83},{"date":"2025-07-30","open":15686,"high":15867,"low":15591,"close":15848,"volume":10210,"rsi_14":39.81,"sma_20":16505.0,"sma_60":15912.83,"sma_120":14806.25},{"date":"2025-07-31","open":15877,"high":16401,"low":15743,"close":16306,"volume":39032,"rsi_14":59.73,"sma_20":16549.5,"sma_60":15953.17,"sma_120":14841.33},{"date":"2025-08-01","open":16306,"high":16306,"low":15257,"close":15829,"volume":36073,"rsi_14":45.18,"sma_20":16574.5,"sma_60":15982.0,"sma_120":14871.42},{"date":"2025-08-04","open":15829,"high":15982,"low":15629,"close":15924,"volume":13230,"rsi_14":48.29,"sma_20":16605.0,"sma_60":16008.5,"sma_120":14902.5},{"date":"2025-08-05","open":15972,"high":16201,"low":15905,"close":15934,"volume":11878,"rsi_14":50.51,"sma_20":16625.5,"sma_60":16036.17,"sma_120":14931.58},{"date":"2025-08-06","open":15934,"high":16058,"low":15819,"close":15934,"volume":11034,"rsi_14":49.22,"sma_20":16628.5,"sma_60":16063.5,"sma_120":14960.58},{"date":"2025-08-07","open":15934,"high":16105,"low":15905,"close":16010,"volume":5485,"rsi_14":56.91,"sma_20":16626.5,"sma_60":16092.83,"sma_120":14991.17},{"date":"2025-08-08","open":16020,"high":16210,"low":15924,"close":16163,"volume":9913,"rsi_14":60.41,"sma_20":16633.5,"sma_60":16127.0,"sma_120":15023.0},{"date":"2025-08-11","open":16163,"high":16163,"low":15838,"close":15905,"volume":12300,"rsi_14":56.13,"sma_20":16628.0,"sma_60":16156.5,"sma_120":15052.67},{"date":"2025-08-12","open":15905,"high":15943,"low":15858,"close":15886,"volume":4990,"rsi_14":56.67,"sma_20":16622.5,"sma_60":16184.5,"sma_120":15082.75},{"date":"2025-08-13","open":15896,"high":16048,"low":15753,"close":15953,"volume":12002,"rsi_14":57.67,"sma_20":16624.5,"sma_60":16212.83,"sma_120":15113.17},{"date":"2025-08-14","open":15953,"high":16144,"low":15953,"close":16105,"volume":10180,"rsi_14":59.73,"sma_20":16632.0,"sma_60":16240.33,"sma_120":15144.17},{"date":"2025-08-18","open":16153,"high":16163,"low":16010,"close":16153,"volume":9705,"rsi_14":63.93,"sma_20":16652.0,"sma_60":16267.83,"sma_120":15175.33},{"date":"2025-08-19","open":16115,"high":16144,"low":15934,"close":16125,"volume":14041,"rsi_14":61.14,"sma_20":16670.5,"sma_60":16295.33,"sma_120":15205.58},{"date":"2025-08-20","open":16125,"high":16125,"low":15848,"close":16058,"volume":19404,"rsi_14":55.5,"sma_20":16691.5,"sma_60":16320.83,"sma_120":15234.92},{"date":"2025-08-21","open":16058,"high":16325,"low":16058,"close":16115,"volume":9492,"rsi_14":43.67,"sma_20":16717.5,"sma_60":16347.0,"sma_120":15265.0},{"date":"2025-08-22","open":16191,"high":16401,"low":16115,"close":16401,"volume":17493,"rsi_14":71.74,"sma_20":16757.5,"sma_60":16378.5,"sma_120":15297.58},{"date":"2025-08-25","open":16401,"high":16477,"low":16249,"close":16306,"volume":9054,"rsi_14":64.49,"sma_20":16790.0,"sma_60":16413.33,"sma_120":15329.5},{"date":"2025-08-26","open":16153,"high":16468,"low":16153,"close":16363,"volume":5829,"rsi_14":65.73,"sma_20":16831.5,"sma_60":16442.67,"sma_120":15362.0},{"date":"2025-08-27","open":16325,"high":16420,"low":16229,"close":16353,"volume":10434,"rsi_14":65.28,"sma_20":16867.0,"sma_60":16467.17,"sma_120":15394.5},{"date":"2025-08-28","open":16353,"high":16516,"low":16344,"close":16516,"volume":11023,"rsi_14":67.32,"sma_20":16902.0,"sma_60":16494.83,"sma_120":15427.83},{"date":"2025-08-29","open":16516,"high":16544,"low":16439,"close":16487,"volume":10133,"rsi_14":62.14,"sma_20":16911.5,"sma_60":16521.33,"sma_120":15461.0},{"date":"2025-09-01","open":16487,"high":16496,"low":16325,"close":16411,"volume":10501,"rsi_14":71.9,"sma_20":16942.0,"sma_60":16545.17,"sma_120":15493.58},{"date":"2025-09-02","open":16411,"high":16678,"low":16401,"close":16592,"volume":8798,"rsi_14":76.81,"sma_20":16977.0,"sma_60":16571.17,"sma_120":15528.0},{"date":"2025-09-03","open":16601,"high":16716,"low":16592,"close":16716,"volume":10631,"rsi_14":77.78,"sma_20":17018.0,"sma_60":16599.67,"sma_120":15564.08},{"date":"2025-09-04","open":16687,"high":16744,"low":16592,"close":16639,"volume":11839,"rsi_14":70.59,"sma_20":17055.0,"sma_60":16623.5,"sma_120":15599.17},{"date":"2025-09-05","open":16639,"high":16763,"low":16601,"close":16678,"volume":6746,"rsi_14":70.37,"sma_20":17090.0,"sma_60":16643.5,"sma_120":15634.92},{"date":"2025-09-08","open":16735,"high":16735,"low":16582,"close":16611,"volume":11172,"rsi_14":68.35,"sma_20":17113.5,"sma_60":16665.17,"sma_120":15669.67},{"date":"2025-09-09","open":16611,"high":16649,"low":16306,"close":16487,"volume":11237,"rsi_14":65.52,"sma_20":17144.0,"sma_60":16680.0,"sma_120":15702.67},{"date":"2025-09-10","open":16487,"high":16544,"low":16401,"close":16506,"volume":9310,"rsi_14":64.54,"sma_20":17176.5,"sma_60":16694.17,"sma_120":15735.75},{"date":"2025-09-11","open":16506,"high":16544,"low":16306,"close":16439,"volume":21463,"rsi_14":51.69,"sma_20":17202.0,"sma_60":16706.5,"sma_120":15768.0},{"date":"2025-09-12","open":16496,"high":16554,"low":16439,"close":16554,"volume":9398,"rsi_14":60.83,"sma_20":17225.5,"sma_60":16722.17,"sma_120":15801.0},{"date":"2025-09-15","open":16477,"high":16678,"low":16468,"close":16601,"volume":21331,"rsi_14":60.5,"sma_20":17249.0,"sma_60":16742.33,"sma_120":15833.67},{"date":"2025-09-16","open":16506,"high":16601,"low":16344,"close":16353,"volume":24100,"rsi_14":50.0,"sma_20":17261.0,"sma_60":16760.67,"sma_120":15861.92},{"date":"2025-09-17","open":16401,"high":16401,"low":16125,"close":16201,"volume":14606,"rsi_14":38.46,"sma_20":17268.5,"sma_60":16777.33,"sma_120":15888.0},{"date":"2025-09-18","open":16134,"high":16210,"low":15972,"close":16077,"volume":20630,"rsi_14":37.67,"sma_20":17270.0,"sma_60":16793.0,"sma_120":15913.42},{"date":"2025-09-19","open":16920,"high":17080,"low":16770,"close":16890,"volume":15233,"rsi_14":38.73,"sma_20":17254.5,"sma_60":16810.33,"sma_120":15936.17},{"date":"2025-09-22","open":16105,"high":16191,"low":15924,"close":16172,"volume":10469,"rsi_14":33.08,"sma_20":17247.5,"sma_60":16829.17,"sma_120":15959.25},{"date":"2025-09-23","open":16172,"high":16172,"low":16058,"close":16105,"volume":9046,"rsi_14":24.19,"sma_20":17234.0,"sma_60":16844.83,"sma_120":15983.08},{"date":"2025-09-24","open":16163,"high":16163,"low":14990,"close":15896,"volume":43248,"rsi_14":21.74,"sma_20":17210.0,"sma_60":16853.5,"sma_120":16001.17},{"date":"2025-09-25","open":15896,"high":16020,"low":15867,"close":16020,"volume":9460,"rsi_14":26.53,"sma_20":17184.0,"sma_60":16863.67,"sma_120":16021.08},{"date":"2025-09-26","open":16020,"high":16105,"low":15886,"close":16010,"volume":12419,"rsi_14":27.66,"sma_20":17159.0,"sma_60":16873.33,"sma_120":16042.58},{"date":"2025-09-29","open":16058,"high":16258,"low":16020,"close":16048,"volume":7793,"rsi_14":32.58,"sma_20":17140.0,"sma_60":16885.5,"sma_120":16066.17},{"date":"2025-09-30","open":16201,"high":16239,"low":15962,"close":16020,"volume":6783,"rsi_14":30.83,"sma_20":17110.0,"sma_60":16897.33,"sma_120":16091.5},{"date":"2025-10-01","open":16058,"high":16296,"low":16010,"close":16249,"volume":14755,"rsi_14":43.33,"sma_20":17085.5,"sma_60":16909.67,"sma_120":16117.17},{"date":"2025-10-02","open":16287,"high":16383,"low":15933,"close":16125,"volume":11049,"rsi_14":34.19,"sma_20":17056.5,"sma_60":16913.33,"sma_120":16143.67},{"date":"2025-10-10","open":16086,"high":16687,"low":15285,"close":15886,"volume":35309,"rsi_14":28.07,"sma_20":17015.0,"sma_60":16910.5,"sma_120":16165.58},{"date":"2025-10-13","open":15886,"high":15896,"low":15533,"close":15591,"volume":35854,"rsi_14":27.27,"sma_20":16961.5,"sma_60":16902.83,"sma_120":16185.08},{"date":"2025-10-14","open":15638,"high":15686,"low":15409,"close":15638,"volume":25152,"rsi_14":32.12,"sma_20":16917.0,"sma_60":16896.33,"sma_120":16203.75},{"date":"2025-10-15","open":15686,"high":15877,"low":15524,"close":15848,"volume":17982,"rsi_14":41.44,"sma_20":16882.5,"sma_60":16893.83,"sma_120":16222.83},{"date":"2025-10-16","open":15886,"high":15972,"low":15743,"close":15848,"volume":13886,"rsi_14":42.37,"sma_20":16851.5,"sma_60":16892.67,"sma_120":16242.67},{"date":"2025-10-17","open":15972,"high":15972,"low":15648,"close":15772,"volume":16584,"rsi_14":38.2,"sma_20":16810.5,"sma_60":16889.33,"sma_120":16261.67},{"date":"2025-10-20","open":15762,"high":15772,"low":15543,"close":15676,"volume":13180,"rsi_14":37.57,"sma_20":16762.0,"sma_60":16887.67,"sma_120":16278.92},{"date":"2025-10-21","open":15676,"high":15815,"low":15667,"close":15772,"volume":13432,"rsi_14":46.15,"sma_20":16731.5,"sma_60":16887.67,"sma_120":16296.75},{"date":"2025-10-22","open":15781,"high":16020,"low":15734,"close":16020,"volume":10906,"rsi_14":50.0,"sma_20":16722.0,"sma_60":16894.0,"sma_120":16316.67},{"date":"2025-10-23","open":16020,"high":16105,"low":15829,"close":15848,"volume":14128,"rsi_14":45.73,"sma_20":16706.5,"sma_60":16898.0,"sma_120":16332.08},{"date":"2025-10-24","open":16001,"high":16001,"low":15800,"close":15800,"volume":8736,"rsi_14":43.5,"sma_20":16690.5,"sma_60":16900.83,"sma_120":16346.33},{"date":"2025-10-27","open":15924,"high":16048,"low":15810,"close":15934,"volume":14536,"rsi_14":47.87,"sma_20":16678.0,"sma_60":16905.17,"sma_120":16362.58},{"date":"2025-10-28","open":15934,"high":15934,"low":15810,"close":15848,"volume":14152,"rsi_14":39.29,"sma_20":16664.5,"sma_60":16910.0,"sma_120":16379.42},{"date":"2025-10-29","open":15848,"high":15953,"low":15686,"close":15838,"volume":16551,"rsi_14":42.78,"sma_20":16661.5,"sma_60":16912.83,"sma_120":16396.0},{"date":"2025-10-30","open":15829,"high":15829,"low":15743,"close":15781,"volume":8178,"rsi_14":46.67,"sma_20":16649.0,"sma_60":16911.67,"sma_120":16412.25},{"date":"2025-10-31","open":15781,"high":15877,"low":15667,"close":15762,"volume":11850,"rsi_14":56.62,"sma_20":16636.0,"sma_60":16902.17,"sma_120":16427.67},{"date":"2025-11-03","open":15762,"high":15886,"low":15686,"close":15734,"volume":10876,"rsi_14":53.73,"sma_20":16619.5,"sma_60":16900.5,"sma_120":16441.25},{"date":"2025-11-04","open":15829,"high":15829,"low":15686,"close":15695,"volume":14905,"rsi_14":43.1,"sma_20":16602.5,"sma_60":16896.5,"sma_120":16452.5},{"date":"2025-11-05","open":15781,"high":15781,"low":15457,"close":15552,"volume":14450,"rsi_14":38.17,"sma_20":16566.0,"sma_60":16889.83,"sma_120":16463.0},{"date":"2025-11-06","open":15734,"high":15848,"low":15591,"close":15848,"volume":14793,"rsi_14":52.6,"sma_20":16553.5,"sma_60":16888.33,"sma_120":16475.92},{"date":"2025-11-07","open":15886,"high":16134,"low":15676,"close":16048,"volume":35964,"rsi_14":61.82,"sma_20":16562.0,"sma_60":16889.0,"sma_120":16490.92},{"date":"2025-11-10","open":16048,"high":16668,"low":16039,"close":16411,"volume":28013,"rsi_14":67.36,"sma_20":16605.0,"sma_60":16893.33,"sma_120":16510.17},{"date":"2025-11-11","open":16363,"high":16516,"low":16353,"close":16516,"volume":15320,"rsi_14":64.61,"sma_20":16651.0,"sma_60":16904.0,"sma_120":16530.25},{"date":"2025-11-12","open":16468,"high":16763,"low":16439,"close":16763,"volume":22839,"rsi_14":75.81,"sma_20":16699.0,"sma_60":16919.33,"sma_120":16551.92},{"date":"2025-11-13","open":16773,"high":16878,"low":16601,"close":16611,"volume":12544,"rsi_14":71.57,"sma_20":16739.0,"sma_60":16930.83,"sma_120":16571.83},{"date":"2025-11-14","open":16611,"high":16830,"low":16473,"close":16639,"volume":17317,"rsi_14":69.89,"sma_20":16784.5,"sma_60":16940.17,"sma_120":16590.25},{"date":"2025-11-17","open":16678,"high":17040,"low":16639,"close":17002,"volume":25555,"rsi_14":78.14,"sma_20":16854.0,"sma_60":16955.0,"sma_120":16611.42},{"date":"2025-11-18","open":17002,"high":17002,"low":16353,"close":16401,"volume":27653,"rsi_14":60.65,"sma_20":16887.0,"sma_60":16959.83,"sma_120":16627.58},{"date":"2025-11-19","open":16401,"high":16678,"low":16344,"close":16420,"volume":11605,"rsi_14":62.27,"sma_20":16908.0,"sma_60":16966.17,"sma_120":16643.5},{"date":"2025-11-20","open":16868,"high":16868,"low":16430,"close":16554,"volume":13250,"rsi_14":64.56,"sma_20":16945.0,"sma_60":16973.83,"sma_120":16660.42},{"date":"2025-11-21","open":16554,"high":16601,"low":16372,"close":16487,"volume":7328,"rsi_14":63.67,"sma_20":16981.0,"sma_60":16975.33,"sma_120":16676.92},{"date":"2025-11-24","open":16487,"high":16592,"low":16401,"close":16535,"volume":10686,"rsi_14":65.17,"sma_20":17012.5,"sma_60":16979.33,"sma_120":16696.33},{"date":"2025-11-25","open":16687,"high":16687,"low":16544,"close":16601,"volume":8679,"rsi_14":69.5,"sma_20":17052.0,"sma_60":16983.5,"sma_120":16713.08},{"date":"2025-11-26","open":16687,"high":16811,"low":16601,"close":16735,"volume":5929,"rsi_14":67.55,"sma_20":17099.0,"sma_60":16990.17,"sma_120":16728.67},{"date":"2025-11-27","open":16735,"high":16821,"low":16706,"close":16802,"volume":8572,"rsi_14":65.74,"sma_20":17152.5,"sma_60":16995.17,"sma_120":16745.0},{"date":"2025-11-28","open":16783,"high":16954,"low":16783,"close":16945,"volume":9350,"rsi_14":62.28,"sma_20":17214.5,"sma_60":17003.17,"sma_120":16762.25},{"date":"2025-12-01","open":16897,"high":17069,"low":16821,"close":16897,"volume":17373,"rsi_14":59.01,"sma_20":17275.5,"sma_60":17011.67,"sma_120":16778.42},{"date":"2025-12-02","open":17011,"high":17011,"low":16716,"close":16887,"volume":10664,"rsi_14":53.3,"sma_20":17338.0,"sma_60":17016.83,"sma_120":16794.0},{"date":"2025-12-03","open":16964,"high":17069,"low":16916,"close":17069,"volume":15514,"rsi_14":62.0,"sma_20":17417.5,"sma_60":17023.0,"sma_120":16811.33},{"date":"2025-12-04","open":17088,"high":17154,"low":17030,"close":17154,"volume":8553,"rsi_14":63.11,"sma_20":17486.0,"sma_60":17032.0,"sma_120":16827.75},{"date":"2025-12-05","open":17116,"high":17231,"low":17040,"close":17231,"volume":16928,"rsi_14":56.82,"sma_20":17548.0,"sma_60":17041.67,"sma_120":16842.58},{"date":"2025-12-08","open":17240,"high":17250,"low":17030,"close":17240,"volume":10047,"rsi_14":88.6,"sma_20":17591.5,"sma_60":17052.67,"sma_120":16858.92},{"date":"2025-12-09","open":17250,"high":17250,"low":17040,"close":17145,"volume":9001,"rsi_14":81.15,"sma_20":17624.5,"sma_60":17064.17,"sma_120":16872.08},{"date":"2025-12-10","open":17164,"high":17355,"low":17088,"close":17297,"volume":11895,"rsi_14":81.45,"sma_20":17652.5,"sma_60":17078.0,"sma_120":16886.08},{"date":"2025-12-11","open":17297,"high":17383,"low":17164,"close":17326,"volume":8984,"rsi_14":86.67,"sma_20":17690.0,"sma_60":17093.5,"sma_120":16900.0},{"date":"2025-12-12","open":17326,"high":17479,"low":17307,"close":17469,"volume":10228,"rsi_14":87.69,"sma_20":17733.5,"sma_60":17109.5,"sma_120":16915.83},{"date":"2025-12-15","open":17421,"high":17564,"low":17364,"close":17479,"volume":23737,"rsi_14":87.1,"sma_20":17758.5,"sma_60":17124.83,"sma_120":16933.58},{"date":"2025-12-16","open":17479,"high":17479,"low":17297,"close":17355,"volume":13501,"rsi_14":76.42,"sma_20":17808.5,"sma_60":17142.33,"sma_120":16951.5},{"date":"2025-12-17","open":17355,"high":17431,"low":17259,"close":17269,"volume":28027,"rsi_14":69.6,"sma_20":17853.0,"sma_60":17161.0,"sma_120":16969.17},{"date":"2025-12-18","open":17259,"high":17269,"low":16973,"close":17069,"volume":13905,"rsi_14":54.96,"sma_20":17880.0,"sma_60":17177.17,"sma_120":16985.08},{"date":"2025-12-19","open":17069,"high":17412,"low":17069,"close":17250,"volume":20815,"rsi_14":62.76,"sma_20":17920.0,"sma_60":17197.17,"sma_120":17003.75},{"date":"2025-12-22","open":17259,"high":17355,"low":16973,"close":17040,"volume":43725,"rsi_14":54.82,"sma_20":17946.5,"sma_60":17212.33,"sma_120":17020.75},{"date":"2025-12-23","open":17040,"high":17069,"low":15829,"close":17059,"volume":27359,"rsi_14":49.66,"sma_20":17970.5,"sma_60":17229.0,"sma_120":17036.92},{"date":"2025-12-24","open":17059,"high":17364,"low":16973,"close":17259,"volume":36706,"rsi_14":53.42,"sma_20":17998.0,"sma_60":17252.83,"sma_120":17053.17},{"date":"2025-12-26","open":17259,"high":17631,"low":17154,"close":17450,"volume":77961,"rsi_14":56.65,"sma_20":18032.0,"sma_60":17277.83,"sma_120":17070.75},{"date":"2025-12-29","open":17100,"high":17620,"low":16700,"close":16800,"volume":69843,"rsi_14":30.12,"sma_20":17983.5,"sma_60":17278.0,"sma_120":17075.67},{"date":"2025-12-30","open":16800,"high":16960,"low":16600,"close":16760,"volume":23240,"rsi_14":30.7,"sma_20":17935.5,"sma_60":17276.83,"sma_120":17081.17},{"date":"2026-01-02","open":16890,"high":16890,"low":16200,"close":16380,"volume":30740,"rsi_14":23.96,"sma_20":17869.0,"sma_60":17269.83,"sma_120":17083.58},{"date":"2026-01-05","open":16380,"high":16590,"low":16040,"close":16050,"volume":39376,"rsi_14":21.2,"sma_20":17776.5,"sma_60":17253.33,"sma_120":17081.5},{"date":"2026-01-06","open":16000,"high":16050,"low":15800,"close":15840,"volume":30294,"rsi_14":16.84,"sma_20":17669.0,"sma_60":17236.17,"sma_120":17074.75},{"date":"2026-01-07","open":15700,"high":15930,"low":15680,"close":15810,"volume":15359,"rsi_14":16.49,"sma_20":17556.0,"sma_60":17222.0,"sma_120":17066.25},{"date":"2026-01-08","open":15820,"high":15820,"low":15550,"close":15600,"volume":31993,"rsi_14":16.15,"sma_20":17432.0,"sma_60":17209.5,"sma_120":17056.17},{"date":"2026-01-09","open":15600,"high":15760,"low":15540,"close":15630,"volume":11786,"rsi_14":17.2,"sma_20":17314.5,"sma_60":17196.67,"sma_120":17046.5},{"date":"2026-01-12","open":15630,"high":15830,"low":15400,"close":15700,"volume":19473,"rsi_14":19.78,"sma_20":17192.5,"sma_60":17181.33,"sma_120":17037.58},{"date":"2026-01-13","open":15770,"high":16630,"low":15010,"close":15460,"volume":40875,"rsi_14":14.36,"sma_20":17057.0,"sma_60":17162.0,"sma_120":17027.33},{"date":"2026-01-14","open":15460,"high":15690,"low":15200,"close":15590,"volume":14252,"rsi_14":18.33,"sma_20":16920.5,"sma_60":17146.17,"sma_120":17017.75},{"date":"2026-01-15","open":15690,"high":15690,"low":15310,"close":15340,"volume":14480,"rsi_14":16.71,"sma_20":16771.0,"sma_60":17127.83,"sma_120":17007.75},{"date":"2026-01-16","open":15340,"high":15500,"low":15330,"close":15350,"volume":15543,"rsi_14":12.12,"sma_20":16628.5,"sma_60":17108.0,"sma_120":16997.83},{"date":"2026-01-19","open":15500,"high":15500,"low":15160,"close":15200,"volume":22948,"rsi_14":11.54,"sma_20":16355.5,"sma_60":17060.17,"sma_120":16987.67},{"date":"2026-01-20","open":15190,"high":15600,"low":15170,"close":15590,"volume":17306,"rsi_14":25.93,"sma_20":16230.5,"sma_60":17043.83,"sma_120":16981.08},{"date":"2026-01-21","open":15690,"high":15690,"low":15200,"close":15420,"volume":16021,"rsi_14":28.38,"sma_20":16108.0,"sma_60":17022.33,"sma_120":16972.92},{"date":"2026-01-22","open":15440,"high":15620,"low":15320,"close":15510,"volume":14580,"rsi_14":36.36,"sma_20":15989.0,"sma_60":17003.83,"sma_120":16965.08},{"date":"2026-01-23","open":15500,"high":15900,"low":15500,"close":15880,"volume":17374,"rsi_14":50.93,"sma_20":15878.0,"sma_60":16991.67,"sma_120":16961.33},{"date":"2026-01-26","open":15890,"high":16020,"low":15770,"close":15960,"volume":17805,"rsi_14":53.42,"sma_20":15761.0,"sma_60":16981.83,"sma_120":16957.33},{"date":"2026-01-27","open":15960,"high":16020,"low":15800,"close":15870,"volume":13252,"rsi_14":56.52,"sma_20":15714.5,"sma_60":16970.83,"sma_120":16951.08},{"date":"2026-01-28","open":15870,"high":15870,"low":15680,"close":15680,"volume":13173,"rsi_14":51.12,"sma_20":15660.5,"sma_60":16957.17,"sma_120":16939.25},{"date":"2026-01-29","open":15680,"high":15920,"low":15510,"close":15770,"volume":17587,"rsi_14":51.56,"sma_20":15630.0,"sma_60":16945.67,"sma_120":16932.33},{"date":"2026-01-30","open":15910,"high":15910,"low":15650,"close":15690,"volume":12245,"rsi_14":55.5,"sma_20":15612.0,"sma_60":16935.33,"sma_120":16923.92},{"date":"2026-02-02","open":15690,"high":15920,"low":15250,"close":15350,"volume":14623,"rsi_14":44.78,"sma_20":15587.5,"sma_60":16914.17,"sma_120":16912.58},{"date":"2026-02-03","open":15350,"high":15450,"low":15290,"close":15340,"volume":13935,"rsi_14":50.0,"sma_20":15564.0,"sma_60":16889.33,"sma_120":16901.17},{"date":"2026-02-04","open":15340,"high":15520,"low":15250,"close":15340,"volume":10746,"rsi_14":49.76,"sma_20":15551.0,"sma_60":16889.17,"sma_120":16889.08},{"date":"2026-02-05","open":15340,"high":15600,"low":15340,"close":15560,"volume":6814,"rsi_14":54.63,"sma_20":15547.5,"sma_60":16861.67,"sma_120":16877.5},{"date":"2026-02-06","open":15550,"high":15560,"low":15230,"close":15480,"volume":7496,"rsi_14":56.36,"sma_20":15536.5,"sma_60":16831.0,"sma_120":16867.5},{"date":"2026-02-09","open":15550,"high":15630,"low":15480,"close":15500,"volume":8649,"rsi_14":47.54,"sma_20":15538.5,"sma_60":16796.33,"sma_120":16857.83},{"date":"2026-02-10","open":15500,"high":15810,"low":15480,"close":15800,"volume":11343,"rsi_14":59.69,"sma_20":15549.0,"sma_60":16769.33,"sma_120":16850.08},{"date":"2026-02-11","open":15800,"high":15800,"low":15550,"close":15580,"volume":19289,"rsi_14":51.67,"sma_20":15561.0,"sma_60":16738.17,"sma_120":16839.17},{"date":"2026-02-12","open":15700,"high":16100,"low":15580,"close":15850,"volume":12657,"rsi_14":49.25,"sma_20":15586.0,"sma_60":16705.17,"sma_120":16830.08},{"date":"2026-02-13","open":15850,"high":15930,"low":15750,"close":15870,"volume":16694,"rsi_14":47.67,"sma_20":15612.0,"sma_60":16683.0,"sma_120":16821.42},{"date":"2026-02-19","open":15870,"high":16090,"low":15830,"close":15850,"volume":18132,"rsi_14":49.46,"sma_20":15644.5,"sma_60":16660.17,"sma_120":16813.17},{"date":"2026-02-20","open":15850,"high":15910,"low":15700,"close":15740,"volume":17348,"rsi_14":51.69,"sma_20":15652.0,"sma_60":16633.17,"sma_120":16803.5},{"date":"2026-02-23","open":15760,"high":15810,"low":15680,"close":15750,"volume":21575,"rsi_14":49.41,"sma_20":15668.5,"sma_60":16607.5,"sma_120":16791.42},{"date":"2026-02-24","open":15800,"high":15800,"low":15600,"close":15600,"volume":17754,"rsi_14":47.46,"sma_20":15673.0,"sma_60":16578.5,"sma_120":16778.92},{"date":"2026-02-25","open":15600,"high":15770,"low":15600,"close":15720,"volume":8015,"rsi_14":61.94,"sma_20":15665.0,"sma_60":16550.33,"sma_120":16766.92},{"date":"2026-02-26","open":15840,"high":15840,"low":15500,"close":15550,"volume":19665,"rsi_14":56.14,"sma_20":15635.0,"sma_60":15712.17,"sma_120":16765.83},{"date":"2026-02-27","open":15450,"high":15550,"low":15290,"close":15340,"volume":25674,"rsi_14":50.0,"sma_20":15618.0,"sma_60":16479.0,"sma_120":16737.08},{"date":"2026-03-03","open":15290,"high":15550,"low":15110,"close":15310,"volume":14518,"rsi_14":42.77,"sma_20":15599.5,"sma_60":16438.0,"sma_120":16720.58},{"date":"2026-03-04","open":15270,"high":15270,"low":14810,"close":14810,"volume":45382,"rsi_14":34.42,"sma_20":15551.5,"sma_60":16389.5,"sma_120":16700.58},{"date":"2026-03-05","open":14960,"high":15380,"low":14900,"close":15290,"volume":9436,"rsi_14":45.98,"sma_20":15531.5,"sma_60":16349.17,"sma_120":16683.0},{"date":"2026-03-06","open":15280,"high":15310,"low":14810,"close":15170,"volume":6761,"rsi_14":37.04,"sma_20":15522.5,"sma_60":16303.67,"sma_120":16663.33},{"date":"2026-03-09","open":15170,"high":15370,"low":14840,"close":14950,"volume":15885,"rsi_14":37.04,"sma_20":15503.0,"sma_60":16253.0,"sma_120":16642.5},{"date":"2026-03-10","open":15150,"high":15400,"low":14950,"close":15010,"volume":6394,"rsi_14":31.08,"sma_20":15486.5,"sma_60":16202.0,"sma_120":16621.83},{"date":"2026-03-11","open":15010,"high":15400,"low":14990,"close":15150,"volume":11353,"rsi_14":34.62,"sma_20":15466.0,"sma_60":16153.17,"sma_120":16602.92},{"date":"2026-03-12","open":15150,"high":15200,"low":15020,"close":15190,"volume":9268,"rsi_14":36.02,"sma_20":15451.5,"sma_60":16106.67,"sma_120":16585.42},{"date":"2026-03-13","open":15400,"high":15400,"low":15130,"close":15150,"volume":8614,"rsi_14":37.12,"sma_20":15434.0,"sma_60":16056.83,"sma_120":16567.42},{"date":"2026-03-16","open":15180,"high":15260,"low":15130,"close":15150,"volume":6071,"rsi_14":36.84,"sma_20":15401.5,"sma_60":15512.83,"sma_120":16559.75},{"date":"2026-03-17","open":15400,"high":15400,"low":15150,"close":15220,"volume":4974,"rsi_14":41.36,"sma_20":15383.5,"sma_60":15954.83,"sma_120":16532.17},{"date":"2026-03-18","open":15380,"high":15380,"low":15000,"close":15170,"volume":8292,"rsi_14":37.09,"sma_20":15349.5,"sma_60":15902.17,"sma_120":16513.5},{"date":"2026-03-19","open":15200,"high":15200,"low":15070,"close":15110,"volume":6126,"rsi_14":39.11,"sma_20":15311.5,"sma_60":15850.67,"sma_120":16496.5},{"date":"2026-03-20","open":15070,"high":15340,"low":15000,"close":15250,"volume":4715,"rsi_14":47.69,"sma_20":15281.5,"sma_60":15803.0,"sma_120":16482.0},{"date":"2026-03-23","open":15250,"high":15250,"low":14930,"close":14980,"volume":13518,"rsi_14":42.47,"sma_20":15243.5,"sma_60":15754.33,"sma_120":16465.75},{"date":"2026-03-24","open":15060,"high":15070,"low":14930,"close":14990,"volume":5876,"rsi_14":55.29,"sma_20":15205.5,"sma_60":15702.67,"sma_120":16449.92},{"date":"2026-03-25","open":15150,"high":15150,"low":14930,"close":14980,"volume":8259,"rsi_14":37.4,"sma_20":15174.5,"sma_60":15654.5,"sma_120":16433.42},{"date":"2026-03-26","open":15010,"high":15010,"low":14960,"close":14970,"volume":11539,"rsi_14":41.07,"sma_20":15137.0,"sma_60":15605.83,"sma_120":16417.42},{"date":"2026-03-27","open":15050,"high":15050,"low":14610,"close":14660,"volume":22957,"rsi_14":38.02,"sma_20":15092.5,"sma_60":15548.5,"sma_120":16400.67},{"date":"2026-03-30","open":14640,"high":14640,"low":14300,"close":14590,"volume":16223,"rsi_14":32.79,"sma_20":15055.0,"sma_60":15486.67,"sma_120":16382.25},{"date":"2026-03-31","open":14590,"high":14730,"low":14360,"close":14500,"volume":6654,"rsi_14":22.22,"sma_20":15014.5,"sma_60":15448.33,"sma_120":16363.17},{"date":"2026-04-01","open":14490,"high":14800,"low":14490,"close":14770,"volume":4204,"rsi_14":35.0,"sma_20":15012.5,"sma_60":15415.17,"sma_120":16346.0},{"date":"2026-04-02","open":14810,"high":14840,"low":14550,"close":14660,"volume":6173,"rsi_14":33.33,"sma_20":14981.0,"sma_60":15386.5,"sma_120":16328.17},{"date":"2026-04-03","open":14670,"high":14840,"low":14660,"close":14740,"volume":3665,"rsi_14":36.77,"sma_20":14959.5,"sma_60":15364.67,"sma_120":16309.0},{"date":"2026-04-06","open":14740,"high":14840,"low":14680,"close":14700,"volume":4157,"rsi_14":32.89,"sma_20":14947.0,"sma_60":15345.67,"sma_120":16290.92},{"date":"2026-04-07","open":14700,"high":14980,"low":14700,"close":14860,"volume":4107,"rsi_14":40.49,"sma_20":14939.5,"sma_60":15329.83,"sma_120":16275.92},{"date":"2026-04-08","open":14860,"high":14950,"low":14840,"close":14870,"volume":7094,"rsi_14":42.41,"sma_20":14925.5,"sma_60":15317.67,"sma_120":16263.58},{"date":"2026-04-09","open":14520,"high":15000,"low":14520,"close":14840,"volume":7596,"rsi_14":36.05,"sma_20":14908.0,"sma_60":15304.5,"sma_120":16250.58},{"date":"2026-04-10","open":14840,"high":15050,"low":14780,"close":14980,"volume":14334,"rsi_14":50.0,"sma_20":14899.5,"sma_60":15292.5,"sma_120":16236.92},{"date":"2026-04-13","open":14930,"high":15100,"low":14880,"close":14950,"volume":7560,"rsi_14":48.53,"sma_20":14889.5,"sma_60":15284.0,"sma_120":16223.0},{"date":"2026-04-14","open":15090,"high":15090,"low":15000,"close":15050,"volume":5775,"rsi_14":52.41,"sma_20":14881.0,"sma_60":15275.0,"sma_120":16210.58},{"date":"2026-04-15","open":15090,"high":15090,"low":14970,"close":15000,"volume":10265,"rsi_14":51.01,"sma_20":14872.5,"sma_60":15269.33,"sma_120":16198.58},{"date":"2026-04-16","open":15000,"high":15080,"low":14970,"close":15000,"volume":10800,"rsi_14":64.41,"sma_20":14867.0,"sma_60":15263.5,"sma_120":16185.75},{"date":"2026-04-17","open":15050,"high":15300,"low":15000,"close":15230,"volume":9977,"rsi_14":73.88,"sma_20":14866.0,"sma_60":15264.0,"sma_120":16172.67},{"date":"2026-04-20","open":15220,"high":15500,"low":15220,"close":15500,"volume":8505,"rsi_14":82.89,"sma_20":14892.0,"sma_60":15262.5,"sma_120":16163.33},{"date":"2026-04-21","open":15510,"high":15520,"low":15410,"close":15450,"volume":6536,"rsi_14":76.15,"sma_20":14915.0,"sma_60":15263.0,"sma_120":16154.0},{"date":"2026-04-22","open":15450,"high":15470,"low":15300,"close":15310,"volume":10035,"rsi_14":74.44,"sma_20":14931.5,"sma_60":15259.67,"sma_120":16142.33},{"date":"2026-04-23","open":15330,"high":15330,"low":15130,"close":15150,"volume":11183,"rsi_14":64.54,"sma_20":14940.5,"sma_60":15247.5,"sma_120":16130.08},{"date":"2026-04-24","open":15150,"high":15190,"low":15070,"close":15190,"volume":11180,"rsi_14":67.38,"sma_20":14967.0,"sma_60":15234.67,"sma_120":16118.25},{"date":"2026-04-27","open":15390,"high":15390,"low":15150,"close":15200,"volume":5650,"rsi_14":63.49,"sma_20":14997.5,"sma_60":15223.5,"sma_120":16107.0},{"date":"2026-04-28","open":15200,"high":15340,"low":15110,"close":15200,"volume":6062,"rsi_14":63.2,"sma_20":15032.5,"sma_60":15215.5,"sma_120":16095.92},{"date":"2026-04-29","open":15200,"high":15330,"low":15155,"close":15290,"volume":5111,"rsi_14":67.18,"sma_20":15058.5,"sma_60":15207.5,"sma_120":15794.42},{"date":"2026-04-30","open":15330,"high":15460,"low":15300,"close":15310,"volume":8066,"rsi_14":62.26,"sma_20":15141.5,"sma_60":14903.0,"sma_120":15060.58},{"date":"2026-05-04","open":15470,"high":15470,"low":15160,"close":15170,"volume":10347,"rsi_14":58.46,"sma_20":15112.5,"sma_60":15198.17,"sma_120":16066.75},{"date":"2026-05-06","open":15170,"high":15170,"low":14860,"close":14910,"volume":21670,"rsi_14":45.21,"sma_20":15123.0,"sma_60":15191.0,"sma_120":16052.5},{"date":"2026-05-07","open":14880,"high":14920,"low":14780,"close":14820,"volume":10139,"rsi_14":44.0,"sma_20":15121.0,"sma_60":15182.33,"sma_120":16035.75},{"date":"2026-05-08","open":14830,"high":15000,"low":14710,"close":14970,"volume":7305,"rsi_14":49.09,"sma_20":15126.0,"sma_60":15172.5,"sma_120":16017.08},{"date":"2026-05-11","open":14900,"high":14910,"low":14620,"close":14710,"volume":24550,"rsi_14":34.52,"sma_20":15119.5,"sma_60":15159.67,"sma_120":15995.33},{"date":"2026-05-12","open":14720,"high":14740,"low":14420,"close":14450,"volume":20186,"rsi_14":18.56,"sma_20":15093.0,"sma_60":15142.17,"sma_120":15969.25},{"date":"2026-05-13","open":14500,"high":14600,"low":14390,"close":14450,"volume":17580,"rsi_14":19.14,"sma_20":15068.0,"sma_60":15119.67,"sma_120":15944.5},{"date":"2026-05-14","open":14550,"high":14550,"low":14300,"close":14400,"volume":12716,"rsi_14":20.26,"sma_20":15035.5,"sma_60":15100.0,"sma_120":15919.08},{"date":"2026-05-15","open":14550,"high":14840,"low":14350,"close":14540,"volume":13706,"rsi_14":29.8,"sma_20":15012.5,"sma_60":15078.17,"sma_120":15891.67},{"date":"2026-05-18","open":14540,"high":14630,"low":14340,"close":14630,"volume":11504,"rsi_14":32.05,"sma_20":14994.0,"sma_60":15057.5,"sma_120":15870.25},{"date":"2026-05-19","open":14650,"high":14650,"low":14345,"close":14480,"volume":10570,"rsi_14":28.82,"sma_20":14956.5,"sma_60":15034.67,"sma_120":15847.42},{"date":"2026-05-20","open":14480,"high":14480,"low":14280,"close":14370,"volume":9647,"rsi_14":27.07,"sma_20":14900.0,"sma_60":15011.83,"sma_120":15822.5},{"date":"2026-05-21","open":14550,"high":14550,"low":14280,"close":14320,"volume":12590,"rsi_14":22.6,"sma_20":14843.5,"sma_60":14988.0,"sma_120":15797.75},{"date":"2026-05-22","open":14320,"high":14460,"low":14310,"close":14460,"volume":8657,"rsi_14":27.51,"sma_20":14801.0,"sma_60":14969.0,"sma_120":15773.75},{"date":"2026-05-26","open":14550,"high":14550,"low":14250,"close":14250,"volume":12150,"rsi_14":26.53,"sma_20":14756.0,"sma_60":14944.5,"sma_120":15747.42},{"date":"2026-05-27","open":14250,"high":14290,"low":14060,"close":14070,"volume":18254,"rsi_14":27.66,"sma_20":14700.0,"sma_60":14919.83,"sma_120":15718.42},{"date":"2026-05-28","open":14200,"high":14300,"low":14010,"close":14200,"volume":20491,"rsi_14":33.85,"sma_20":14650.0,"sma_60":14900.83,"sma_120":15689.92},{"date":"2026-05-29","open":14180,"high":14280,"low":14000,"close":14220,"volume":12087,"rsi_14":29.05,"sma_20":14601.0,"sma_60":14882.67,"sma_120":15660.33},{"date":"2026-06-01","open":14230,"high":14270,"low":13970,"close":13990,"volume":17182,"rsi_14":29.55,"sma_20":14536.0,"sma_60":14869.0,"sma_120":15629.25},{"date":"2026-06-02","open":13930,"high":14210,"low":13900,"close":14160,"volume":13372,"rsi_14":41.32,"sma_20":14478.5,"sma_60":14850.17,"sma_120":15599.67},{"date":"2026-06-04","open":14160,"high":14420,"low":14130,"close":14150,"volume":4662,"rsi_14":41.07,"sma_20":14427.5,"sma_60":14833.17,"sma_120":15568.42},{"date":"2026-06-05","open":14040,"high":14150,"low":13930,"close":13960,"volume":8267,"rsi_14":37.91,"sma_20":14380.0,"sma_60":14816.67,"sma_120":15534.83},{"date":"2026-06-08","open":13900,"high":13960,"low":13740,"close":13770,"volume":11602,"rsi_14":29.41,"sma_20":14327.5,"sma_60":14796.0,"sma_120":15499.0},{"date":"2026-06-09","open":13770,"high":14070,"low":13750,"close":13860,"volume":6914,"rsi_14":29.41,"sma_20":14272.0,"sma_60":14774.5,"sma_120":15463.83},{"date":"2026-06-10","open":14040,"high":14040,"low":13760,"close":13850,"volume":6267,"rsi_14":31.79,"sma_20":14229.0,"sma_60":14752.17,"sma_120":15429.42},{"date":"2026-06-11","open":13850,"high":14030,"low":13850,"close":13990,"volume":4549,"rsi_14":39.2,"sma_20":14206.0,"sma_60":14732.83,"sma_120":15394.83},{"date":"2026-06-12","open":14090,"high":14310,"low":13990,"close":14270,"volume":7642,"rsi_14":48.74,"sma_20":14197.0,"sma_60":14718.17,"sma_120":15362.33},{"date":"2026-06-15","open":14300,"high":14500,"low":14260,"close":14270,"volume":7521,"rsi_14":44.86,"sma_20":14190.5,"sma_60":14702.33,"sma_120":15328.58},{"date":"2026-06-16","open":14270,"high":14500,"low":14170,"close":14300,"volume":4648,"rsi_14":51.5,"sma_20":14178.5,"sma_60":14687.83,"sma_120":15295.0},{"date":"2026-06-17","open":14300,"high":14500,"low":14220,"close":14250,"volume":5861,"rsi_14":68.35,"sma_20":14152.0,"sma_60":14606.33,"sma_120":15077.42},{"date":"2026-06-18","open":14490,"high":14490,"low":14080,"close":14080,"volume":4645,"rsi_14":46.2,"sma_20":14139.5,"sma_60":14654.0,"sma_120":15228.5},{"date":"2026-06-19","open":14170,"high":14270,"low":13890,"close":14060,"volume":9147,"rsi_14":44.94,"sma_20":14124.0,"sma_60":14638.67,"sma_120":15196.5},{"date":"2026-06-22","open":14190,"high":14230,"low":13840,"close":13850,"volume":7753,"rsi_14":45.51,"sma_20":14100.5,"sma_60":14619.67,"sma_120":15161.17},{"date":"2026-06-23","open":14030,"high":14030,"low":13540,"close":13580,"volume":17920,"rsi_14":32.53,"sma_20":14056.5,"sma_60":14596.33,"sma_120":15125.42},{"date":"2026-06-24","open":13800,"high":13800,"low":13520,"close":13600,"volume":5659,"rsi_14":33.53,"sma_20":14024.0,"sma_60":14573.5,"sma_120":15089.67},{"date":"2026-06-25","open":13530,"high":13950,"low":13530,"close":13630,"volume":7426,"rsi_14":39.07,"sma_20":14002.0,"sma_60":14556.33,"sma_120":15052.42},{"date":"2026-06-26","open":13630,"high":13630,"low":13320,"close":13580,"volume":14193,"rsi_14":43.07,"sma_20":13971.0,"sma_60":14539.5,"sma_120":15013.08},{"date":"2026-06-29","open":13600,"high":14190,"low":13580,"close":14150,"volume":12033,"rsi_14":57.84,"sma_20":13967.5,"sma_60":14533.67,"sma_120":14991.0},{"date":"2026-06-30","open":14200,"high":14340,"low":13950,"close":14020,"volume":7721,"rsi_14":54.31,"sma_20":13969.0,"sma_60":14521.17,"sma_120":14968.17},{"date":"2026-07-01","open":14020,"high":14320,"low":14000,"close":14000,"volume":5481,"rsi_14":50.27,"sma_20":13961.0,"sma_60":14510.17,"sma_120":14948.33},{"date":"2026-07-02","open":14140,"high":14280,"low":13800,"close":14000,"volume":7432,"rsi_14":41.4,"sma_20":13953.5,"sma_60":14497.83,"sma_120":14931.25},{"date":"2026-07-03","open":13890,"high":14230,"low":13890,"close":14190,"volume":6195,"rsi_14":47.73,"sma_20":13965.0,"sma_60":14489.33,"sma_120":14917.5},{"date":"2026-07-06","open":14190,"high":14590,"low":14190,"close":14480,"volume":7881,"rsi_14":54.46,"sma_20":14000.5,"sma_60":14483.0,"sma_120":14906.42},{"date":"2026-07-07","open":14570,"high":14710,"low":14300,"close":14550,"volume":6122,"rsi_14":57.35,"sma_20":14035.0,"sma_60":14477.67,"sma_120":14897.67},{"date":"2026-07-08","open":14550,"high":14600,"low":14260,"close":14300,"volume":2883,"rsi_14":55.19,"sma_20":14057.5,"sma_60":14468.67,"sma_120":14886.58},{"date":"2026-07-09","open":14170,"high":14440,"low":14050,"close":14250,"volume":5543,"rsi_14":54.42,"sma_20":14070.5,"sma_60":14456.5,"sma_120":14874.5},{"date":"2026-07-10","open":14500,"high":14500,"low":14190,"close":14190,"volume":3297,"rsi_14":58.5,"sma_20":14066.5,"sma_60":14443.83,"sma_120":14863.92},{"date":"2026-07-13","open":14470,"high":14470,"low":14000,"close":14110,"volume":2762,"rsi_14":64.64,"sma_20":14058.5,"sma_60":14428.17,"sma_120":14851.58},{"date":"2026-07-14","open":14250,"high":14440,"low":13960,"close":14100,"volume":13880,"rsi_14":63.89,"sma_20":14048.5,"sma_60":14413.17,"sma_120":14841.25},{"date":"2026-07-15","open":13990,"high":14260,"low":13880,"close":14130,"volume":3190,"rsi_14":63.89,"sma_20":14042.5,"sma_60":14398.67,"sma_120":14831.08},{"date":"2026-07-16","open":14130,"high":14450,"low":14000,"close":14170,"volume":2863,"rsi_14":66.48,"sma_20":14047.0,"sma_60":14381.0,"sma_120":14822.5},{"date":"2026-07-20","open":14350,"high":14360,"low":13960,"close":14040,"volume":4745,"rsi_14":45.93,"sma_20":14046.0,"sma_60":14356.67,"sma_120":14809.58},{"date":"2026-07-21","open":14290,"high":14290,"low":13980,"close":14060,"volume":2649,"rsi_14":51.61,"sma_20":14056.5,"sma_60":14333.5,"sma_120":14798.25},{"date":"2026-07-22","open":14380,"high":14380,"low":14000,"close":14010,"volume":2466,"rsi_14":50.39,"sma_20":14078.0,"sma_60":14311.83,"sma_120":14785.75},{"date":"2026-07-23","open":14380,"high":14380,"low":14010,"close":14230,"volume":3639,"rsi_14":57.72,"sma_20":14109.5,"sma_60":14296.5,"sma_120":14772.0},{"date":"2026-07-24","open":14230,"high":14270,"low":14000,"close":14190,"volume":5344,"rsi_14":50.0,"sma_20":14137.5,"sma_60":14279.83,"sma_120":14757.25},{"date":"2026-07-27","open":14540,"high":14540,"low":14190,"close":14340,"volume":6498,"rsi_14":44.17,"sma_20":14175.5,"sma_60":14265.5,"sma_120":14744.5},{"date":"2026-07-28","open":14360,"high":14360,"low":13500,"close":14050,"volume":4887,"rsi_14":32.39,"sma_20":14170.5,"sma_60":14246.33,"sma_120":14730.92},{"date":"2026-07-29","open":13970,"high":14200,"low":13700,"close":13980,"volume":11113,"rsi_14":37.1,"sma_20":14168.5,"sma_60":14224.5,"sma_120":14716.0},{"date":"2026-07-30","open":13980,"high":14190,"low":13860,"close":14150,"volume":3944,"rsi_14":46.32,"sma_20":14176.0,"sma_60":14205.17,"sma_120":14703.17},{"date":"2026-07-31","open":14150,"high":14200,"low":13970,"close":14080,"volume":3902,"rsi_14":45.99,"sma_20":14180.0,"sma_60":14187.0,"sma_120":14692.58},{"date":"2026-08-03","open":14340,"high":14490,"low":13980,"close":14240,"volume":2473,"rsi_14":54.48,"sma_20":14182.5,"sma_60":14175.83,"sma_120":14683.42},{"date":"2026-08-04","open":14290,"high":14310,"low":14100,"close":14290,"volume":1946,"rsi_14":56.38,"sma_20":14173.0,"sma_60":14167.0,"sma_120":14674.67},{"date":"2026-08-05","open":14340,"high":14520,"low":14320,"close":14350,"volume":2081,"rsi_14":57.24,"sma_20":14163.0,"sma_60":14156.67,"sma_120":14664.58},{"date":"2026-08-06","open":14270,"high":14420,"low":14270,"close":14350,"volume":2425,"rsi_14":56.08,"sma_20":14165.5,"sma_60":14150.67,"sma_120":14655.17},{"date":"2026-08-07","open":14350,"high":14420,"low":14300,"close":14360,"volume":1386,"rsi_14":61.76,"sma_20":14171.0,"sma_60":14149.17,"sma_120":14645.67},{"date":"2026-08-10","open":14360,"high":14470,"low":14050,"close":14410,"volume":13650,"rsi_14":62.59,"sma_20":14182.0,"sma_60":14148.5,"sma_120":14634.08},{"date":"2026-08-11","open":14420,"high":14550,"low":14400,"close":14510,"volume":5191,"rsi_14":67.36,"sma_20":14202.0,"sma_60":14150.33,"sma_120":14625.17},{"date":"2026-08-12","open":14510,"high":14560,"low":14410,"close":14480,"volume":4442,"rsi_14":60.0,"sma_20":14221.0,"sma_60":14149.33,"sma_120":14613.75},{"date":"2026-08-13","open":14480,"high":14500,"low":14240,"close":14470,"volume":3749,"rsi_14":61.48,"sma_20":14238.0,"sma_60":14146.67,"sma_120":14602.08},{"date":"2026-08-14","open":14470,"high":14500,"low":14290,"close":14380,"volume":3546,"rsi_14":51.72,"sma_20":14248.5,"sma_60":14145.0,"sma_120":14589.83},{"date":"2026-08-18","open":14380,"high":14440,"low":13930,"close":14070,"volume":14149,"rsi_14":50.85,"sma_20":14250.0,"sma_60":14140.0,"sma_120":14575.92},{"date":"2026-08-19","open":13960,"high":14150,"low":13910,"close":13940,"volume":8411,"rsi_14":48.39,"sma_20":14244.0,"sma_60":14133.67,"sma_120":14560.83},{"date":"2026-08-20","open":14080,"high":14370,"low":13990,"close":14170,"volume":9888,"rsi_14":50.77,"sma_20":14252.0,"sma_60":14128.83,"sma_120":14548.92},{"date":"2026-08-21","open":14170,"high":14250,"low":13950,"close":14100,"volume":2503,"rsi_14":50.77,"sma_20":14245.5,"sma_60":14126.33,"sma_120":14535.42},{"date":"2026-08-24","open":14000,"high":14250,"low":13960,"close":14100,"volume":2712,"rsi_14":43.86,"sma_20":14241.0,"sma_60":14126.83,"sma_120":14523.33},{"date":"2026-08-25","open":13980,"high":14300,"low":13980,"close":14240,"volume":3384,"rsi_14":47.97,"sma_20":14236.0,"sma_60":14127.5,"sma_120":14514.17},{"date":"2026-08-26","open":14190,"high":14260,"low":14180,"close":14250,"volume":2290,"rsi_14":45.76,"sma_20":14246.0,"sma_60":14128.0,"sma_120":14505.33},{"date":"2026-08-27","open":14210,"high":14290,"low":14190,"close":14260,"volume":2585,"rsi_14":46.22,"sma_20":14260.0,"sma_60":14132.5,"sma_120":14500.75},{"date":"2026-08-28","open":14200,"high":14350,"low":14180,"close":14240,"volume":3263,"rsi_14":45.0,"sma_20":14264.5,"sma_60":14133.83,"sma_120":14492.0},{"date":"2026-08-31","open":14250,"high":14470,"low":14240,"close":14470,"volume":3902,"rsi_14":52.17,"sma_20":14284.0,"sma_60":14139.17,"sma_120":14486.17},{"date":"2026-09-01","open":14510,"high":14530,"low":14390,"close":14500,"volume":1403,"rsi_14":49.62,"sma_20":14297.0,"sma_60":14148.17,"sma_120":14482.42},{"date":"2026-09-02","open":14500,"high":14500,"low":14390,"close":14420,"volume":1623,"rsi_14":47.79,"sma_20":14303.5,"sma_60":14159.0,"sma_120":14477.5},{"date":"2026-09-03","open":14380,"high":14500,"low":14380,"close":14440,"volume":596,"rsi_14":48.91,"sma_20":14308.0,"sma_60":14168.67,"sma_120":14471.58},{"date":"2026-09-04","open":14500,"high":14510,"low":14360,"close":14490,"volume":3942,"rsi_14":54.14,"sma_20":14315.0,"sma_60":14179.33,"sma_120":14465.75},{"date":"2026-09-07","open":14490,"high":14530,"low":14410,"close":14460,"volume":2297,"rsi_14":68.57,"sma_20":14320.0,"sma_60":14187.17,"sma_120":14460.0},{"date":"2026-09-08","open":14380,"high":14490,"low":14370,"close":14420,"volume":2657,"rsi_14":75.0,"sma_20":14320.5,"sma_60":14189.67,"sma_120":14453.92},{"date":"2026-09-09","open":14430,"high":14540,"low":14420,"close":14500,"volume":3387,"rsi_14":70.37,"sma_20":14320.0,"sma_60":14193.5,"sma_120":14447.92},{"date":"2026-09-10","open":14500,"high":14500,"low":14450,"close":14480,"volume":1700,"rsi_14":75.0,"sma_20":14320.0,"sma_60":14196.5,"sma_120":14442.17},{"date":"2026-09-11","open":14480,"high":14510,"low":14010,"close":14450,"volume":2342,"rsi_14":72.15,"sma_20":14319.0,"sma_60":14199.83,"sma_120":14436.67},{"date":"2026-09-14","open":14550,"high":14550,"low":14330,"close":14330,"volume":2491,"rsi_14":55.84,"sma_20":14316.5,"sma_60":14204.0,"sma_120":14429.0},{"date":"2026-09-15","open":14540,"high":14540,"low":14120,"close":14330,"volume":590,"rsi_14":55.26,"sma_20":14329.5,"sma_60":14208.5,"sma_120":14423.58},{"date":"2026-09-16","open":14340,"high":14340,"low":14210,"close":14320,"volume":3197,"rsi_14":53.95,"sma_20":14348.5,"sma_60":14216.33,"sma_120":14418.0},{"date":"2026-09-17","open":14350,"high":14460,"low":13640,"close":13980,"volume":8402,"rsi_14":37.96,"sma_20":14339.0,"sma_60":14223.0,"sma_120":14409.67},{"date":"2026-09-18","open":14100,"high":14530,"low":14100,"close":14490,"volume":4790,"rsi_14":50.74,"sma_20":14358.5,"sma_60":14237.83,"sma_120":14405.67},{"date":"2026-09-21","open":14310,"high":14410,"low":14160,"close":14260,"volume":1615,"rsi_14":42.31,"sma_20":14366.5,"sma_60":14248.33,"sma_120":14402.33},{"date":"2026-09-22","open":13850,"high":14490,"low":13850,"close":14230,"volume":3337,"rsi_14":43.71,"sma_20":14366.0,"sma_60":14259.17,"sma_120":14399.33},{"date":"2026-09-23","open":14240,"high":14480,"low":14160,"close":14250,"volume":2020,"rsi_14":43.71,"sma_20":14366.0,"sma_60":14260.83,"sma_120":14397.25},{"date":"2026-09-28","open":14250,"high":14520,"low":13820,"close":14010,"volume":3689,"rsi_14":35.88,"sma_20":14353.5,"sma_60":14260.67,"sma_120":14390.92},{"date":"2026-09-29","open":14200,"high":14440,"low":14100,"close":14230,"volume":2507,"rsi_14":43.92,"sma_20":14353.0,"sma_60":14264.5,"sma_120":14387.33},{"date":"2026-09-30","open":14390,"high":14440,"low":14190,"close":14430,"volume":1835,"rsi_14":50.24,"sma_20":14351.0,"sma_60":14271.67,"sma_120":14384.75},{"date":"2026-10-01","open":14200,"high":14430,"low":14180,"close":14280,"volume":1291,"rsi_14":44.81,"sma_20":14340.0,"sma_60":14273.17,"sma_120":14381.25},{"date":"2026-10-02","open":14260,"high":14410,"low":14170,"close":14270,"volume":1618,"rsi_14":45.02,"sma_20":14332.5,"sma_60":14269.67,"sma_120":14376.33},{"date":"2026-10-06","open":14220,"high":14280,"low":14130,"close":14260,"volume":4065,"rsi_14":45.45,"sma_20":14323.5,"sma_60":14264.83,"sma_120":14371.25},{"date":"2026-10-07","open":14200,"high":14230,"low":14150,"close":14190,"volume":3572,"rsi_14":46.57,"sma_20":14308.5,"sma_60":14263.0,"sma_120":14365.83},{"date":"2026-10-08","open":14190,"high":15240,"low":13500,"close":14210,"volume":2927,"rsi_14":47.09,"sma_20":14296.0,"sma_60":14262.33,"sma_120":14359.42},{"date":"2026-10-12","open":14200,"high":14520,"low":13920,"close":14230,"volume":9682,"rsi_14":47.83,"sma_20":14286.5,"sma_60":14263.0,"sma_120":14353.42},{"date":"2026-10-13","open":14150,"high":14150,"low":13850,"close":14080,"volume":5058,"rsi_14":52.66,"sma_20":14265.5,"sma_60":14262.5,"sma_120":14345.33},{"date":"2026-10-14","open":14030,"high":14420,"low":13960,"close":14010,"volume":689,"rsi_14":33.33,"sma_20":14242.0,"sma_60":14261.0,"sma_120":14337.08},{"date":"2026-10-15","open":14150,"high":14150,"low":13660,"close":13870,"volume":12012,"rsi_14":35.56,"sma_20":14213.0,"sma_60":14256.67,"sma_120":14327.67},{"date":"2026-10-16","open":14000,"high":14490,"low":13870,"close":13880,"volume":1563,"rsi_14":36.84,"sma_20":14190.5,"sma_60":14251.83,"sma_120":14316.42},{"date":"2026-10-19","open":14100,"high":14100,"low":13880,"close":13930,"volume":2602,"rsi_14":38.24,"sma_20":14170.5,"sma_60":14250.0,"sma_120":14303.33},{"date":"2026-10-20","open":13950,"high":14020,"low":13850,"close":13930,"volume":3451,"rsi_14":46.43,"sma_20":14151.0,"sma_60":14247.83,"sma_120":14290.67},{"date":"2026-10-21","open":13970,"high":14170,"low":13850,"close":13950,"volume":3414,"rsi_14":34.78,"sma_20":14149.5,"sma_60":14246.83,"sma_120":14279.33},{"date":"2026-10-22","open":13950,"high":13950,"low":13780,"close":13930,"volume":2950,"rsi_14":16.22,"sma_20":14121.5,"sma_60":14241.83,"sma_120":14269.17},{"date":"2026-10-23","open":13830,"high":13870,"low":13601,"close":13870,"volume":2821,"rsi_14":18.46,"sma_20":14102.0,"sma_60":14236.5,"sma_120":14258.17}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":9.58,"pbr":3.17,"ttm_eps":null,"close":10805.8418},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":9.23,"pbr":3.04,"ttm_eps":null,"close":10721.6836},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":11.51,"pbr":3.4,"ttm_eps":null,"close":12338.9619},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":12.36,"pbr":5.94,"ttm_eps":null,"close":13378.333},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":13.87,"pbr":5.13,"ttm_eps":null,"close":15209.1523},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":14.83,"pbr":5.22,"ttm_eps":null,"close":16019.6719},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":15.67,"pbr":5.3,"ttm_eps":null,"close":16760.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":13.41,"pbr":5.9,"ttm_eps":null,"close":14500.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":12.87,"pbr":4.41,"ttm_eps":null,"close":14020.0}],"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":"이크레더블","phase":"above-fold","symbol_resolved":true}