{"status":"ok","report":{"price_analysis":{"current":17900.0,"change_1d":2.0,"change_7d":-0.7,"change_30d":-5.1,"high_30d":19770.0,"low_30d":16720.0,"position_in_range":39.0,"support":17025.0,"resistance":19465.0},"summary":"엠씨넥스(097520)은 Technology 섹터 KR 시장 종목입니다, 시가총액 3114.60억. 현재가 17,900원, 전일 대비 +2.0%, 30일 -5.1%. PER 9.2배 / ROE 0.2%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1.25만, 기관 순매수 1675.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 9.2배입니다. ROE 0.2%입니다. 시가총액 3114.60억. 매출 1.20조, 영업이익 285.27억.","grade":"C","comment":"PER 9.21배, ROE 0.2%","per":9.21,"pbr":0.79,"roe":0.2,"eps":1944.08,"revenue":1203054488268.0,"operating_income":28527091026.0,"net_income":33829952902.0,"market_cap":311460000000,"profit_margin":2.81,"roa":0.13,"operating_margin":2.37,"gross_margin":5.69,"debt_ratio":0.587697554088069,"total_assets":626206704531.0,"total_equity":394411834243.0,"total_debt":231794870288.0,"dividend_yield":4.25,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 35.5로 약세 구간입니다. MACD(-377.82)가 시그널선(-330.77)을 하회합니다(데드크로스). 현재가가 SMA20(18418)과 SMA60(18987) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 16983~19854 (현재 위치 32%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 35","rsi_14":35.477941176470594,"macd":-377.81608102063547,"macd_signal":-330.7707622177101,"sma_20":18418.5,"sma_60":18986.666666666668,"bb_upper":19853.96891293403,"bb_lower":16983.03108706597,"atr_14":722.1428571428571},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.25만, 기관 순매수 1675.00. 30일 누적: 외국인 2.85만, 기관 -2.82만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":12457.0,"institutional_flow":1675.0,"data":[{"date":"2026-10-23","foreign_net":4360.0,"institution_net":824.0,"retail_net":-5184.0},{"date":"2026-10-22","foreign_net":6787.0,"institution_net":200.0,"retail_net":-6987.0},{"date":"2026-10-21","foreign_net":-4926.0,"institution_net":-25.0,"retail_net":4951.0},{"date":"2026-10-20","foreign_net":3255.0,"institution_net":1023.0,"retail_net":-4278.0},{"date":"2026-10-19","foreign_net":2981.0,"institution_net":-347.0,"retail_net":-2634.0},{"date":"2026-10-16","foreign_net":7932.0,"institution_net":368.0,"retail_net":-8300.0},{"date":"2026-10-15","foreign_net":-16515.0,"institution_net":129.0,"retail_net":16386.0},{"date":"2026-10-14","foreign_net":1287.0,"institution_net":17.0,"retail_net":-1304.0},{"date":"2026-10-13","foreign_net":4400.0,"institution_net":23.0,"retail_net":-4423.0},{"date":"2026-10-12","foreign_net":-5018.0,"institution_net":548.0,"retail_net":4470.0},{"date":"2026-10-08","foreign_net":-437.0,"institution_net":-43.0,"retail_net":480.0},{"date":"2026-10-07","foreign_net":2770.0,"institution_net":-49.0,"retail_net":-2721.0},{"date":"2026-10-06","foreign_net":4600.0,"institution_net":-15.0,"retail_net":-4585.0},{"date":"2026-10-02","foreign_net":-227.0,"institution_net":-8.0,"retail_net":235.0},{"date":"2026-10-01","foreign_net":16515.0,"institution_net":-11184.0,"retail_net":-5331.0},{"date":"2026-09-30","foreign_net":244.0,"institution_net":26.0,"retail_net":-270.0},{"date":"2026-09-29","foreign_net":7771.0,"institution_net":-4.0,"retail_net":-7767.0},{"date":"2026-09-28","foreign_net":-796.0,"institution_net":-78.0,"retail_net":874.0},{"date":"2026-09-23","foreign_net":-594.0,"institution_net":-32.0,"retail_net":626.0},{"date":"2026-09-22","foreign_net":4914.0,"institution_net":-4974.0,"retail_net":60.0},{"date":"2026-09-21","foreign_net":-9895.0,"institution_net":-7495.0,"retail_net":17390.0},{"date":"2026-09-18","foreign_net":5113.0,"institution_net":-5785.0,"retail_net":672.0},{"date":"2026-09-17","foreign_net":429.0,"institution_net":104.0,"retail_net":-533.0},{"date":"2026-09-16","foreign_net":2168.0,"institution_net":-30.0,"retail_net":-2138.0},{"date":"2026-09-15","foreign_net":-3251.0,"institution_net":7.0,"retail_net":3244.0},{"date":"2026-09-14","foreign_net":-1628.0,"institution_net":14.0,"retail_net":1614.0},{"date":"2026-09-11","foreign_net":-640.0,"institution_net":-8.0,"retail_net":648.0},{"date":"2026-09-10","foreign_net":4985.0,"institution_net":42.0,"retail_net":-5027.0},{"date":"2026-09-09","foreign_net":-6600.0,"institution_net":-84.0,"retail_net":6684.0},{"date":"2026-09-08","foreign_net":-1464.0,"institution_net":-1370.0,"retail_net":2834.0}],"periods":{"d1":{"foreign_net":4360.0,"institution_net":824.0,"retail_net":-5184.0},"d3":{"foreign_net":6221.0,"institution_net":999.0,"retail_net":-7220.0},"d7":{"foreign_net":3874.0,"institution_net":2172.0,"retail_net":-6046.0},"d14":{"foreign_net":11249.0,"institution_net":2645.0,"retail_net":-13894.0},"d30":{"foreign_net":28520.0,"institution_net":-28206.0,"retail_net":-314.0}}},"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 9.21x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":30,"summary":"매출 -2.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":-2.9,"unit":"%","percentile":46,"direction":"higher_better"},{"name":"영업이익 성장률","value":-80.8,"unit":"%","percentile":14,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.2%","metrics":[{"name":"ROE","value":0.2,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":2.37,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":2.81,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.13,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":35,"summary":"RSI 35","metrics":[{"name":"RSI (14)","value":35.5,"unit":"","percentile":35,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-5.1,"unit":"%","percentile":40,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":61,"summary":"유동비율 1.6x, 순차입금비율 0.5x","metrics":[{"name":"유동비율","value":1.56,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.52,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":81.7,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.05,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 9.21x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 -2.9%"},"profitability":{"grade":"C","reason":"ROE 0.2%"},"momentum":{"grade":"D","reason":"RSI 35"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.13,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.2,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.56,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.59,"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":5.69,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":2.37,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":2.81,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":9.21,"current_pbr":0.79,"per_5y_high":9.76,"per_5y_low":5.07,"per_5y_avg":7.42,"per_percentile":77.8,"pbr_5y_high":1.77,"pbr_5y_low":1.13,"pbr_5y_avg":1.42,"pbr_percentile":0.0,"per_5y_median":7.31,"pbr_5y_median":1.43,"history":[{"quarter":"2024-Q2","per":7.31,"pbr":1.43},{"quarter":"2024-Q3","per":6.91,"pbr":1.17},{"quarter":"2024-Q4","per":5.07,"pbr":1.17},{"quarter":"2025-Q1","per":5.8,"pbr":1.45},{"quarter":"2025-Q2","per":7.31,"pbr":1.69},{"quarter":"2025-Q3","per":7.12,"pbr":1.77},{"quarter":"2025-Q4","per":9.74,"pbr":1.75},{"quarter":"2026-Q1","per":7.74,"pbr":1.22},{"quarter":"2026-Q2","per":9.76,"pbr":1.13},{"quarter":"현재","per":9.21,"pbr":0.79}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":21124.7734,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":17150.5312,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":18548.0391,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":22580.6426,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":26207.084,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":28382.9492,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":28850.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":20500.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":18980.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"ELECTRONIC COMPONENTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":7.31,"eps":2888.16,"close":21124.77,"source":"reported"},{"date":"2024-07","per":6.74,"eps":2888.16,"close":19453.36,"source":"reported"},{"date":"2024-08","per":6.27,"eps":2888.16,"close":18116.23,"source":"reported"},{"date":"2024-09","per":6.91,"eps":2481.88,"close":17150.53,"source":"reported"},{"date":"2024-10","per":6.5,"eps":2481.88,"close":16129.11,"source":"reported"},{"date":"2024-11","per":7.54,"eps":2481.88,"close":18710.51,"source":"reported"},{"date":"2024-12","per":5.07,"eps":3655.14,"close":18548.04,"source":"reported"},{"date":"2025-01","per":6.1,"eps":3655.14,"close":22290.53,"source":"reported"},{"date":"2025-02","per":6.14,"eps":3655.14,"close":22435.59,"source":"reported"},{"date":"2025-03","per":5.8,"eps":3892.98,"close":22580.64,"source":"reported"},{"date":"2025-04","per":5.95,"eps":3892.98,"close":23160.87,"source":"reported"},{"date":"2025-05","per":6.78,"eps":3892.98,"close":26400.49,"source":"reported"},{"date":"2025-06","per":7.31,"eps":3584.24,"close":26207.08,"source":"reported"},{"date":"2025-07","per":7.96,"eps":3584.24,"close":28528.01,"source":"reported"},{"date":"2025-08","per":8.09,"eps":3584.24,"close":29011.53,"source":"reported"},{"date":"2025-09","per":7.12,"eps":3988.33,"close":28382.95,"source":"reported"},{"date":"2025-10","per":7.55,"eps":3988.33,"close":30123.64,"source":"reported"},{"date":"2025-11","per":6.57,"eps":3988.33,"close":26207.08,"source":"reported"},{"date":"2025-12","per":9.74,"eps":2962.65,"close":28850.0,"source":"reported"},{"date":"2026-01","per":10.28,"eps":2962.65,"close":30450.0,"source":"reported"},{"date":"2026-02","per":9.21,"eps":2962.65,"close":27300.0,"source":"reported"},{"date":"2026-03","per":7.74,"eps":2648.47,"close":20500.0,"source":"reported"},{"date":"2026-04","per":8.68,"eps":2648.47,"close":23000.0,"source":"reported"},{"date":"2026-05","per":8.27,"eps":2648.47,"close":21900.0,"source":"reported"},{"date":"2026-06","per":9.76,"eps":1944.08,"close":18980.0,"source":"reported"},{"date":"2026-07","per":9.08,"eps":1944.08,"close":17650.0,"source":"reported"},{"date":"2026-08","per":10.75,"eps":1944.08,"close":20900.0,"source":"reported"},{"date":"2026-09","per":9.84,"eps":1944.08,"close":19130.0,"source":"reported"},{"date":"2026-10","per":9.0,"eps":1944.08,"close":17490.0,"source":"reported"}],"trailing_per_history_meta":{"avg":7.73,"std":1.47,"upper_1sd":9.2,"lower_1sd":6.26,"current":9.0,"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":4.25,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"B","percentile":83,"summary":"배당성향 39%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":39.1,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":2.6,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.52,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.25,"summary":"배당수익률 4.25%","metrics":[{"name":"배당수익률","value":4.25,"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":"9.2배"},{"label":"PBR","value":"0.8배"},{"label":"5년 PER 밴드","value":"하위 78%"},{"label":"ROE","value":"0.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:14:11.667867+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.002010000581046384,"dividend_yield":null,"eps":45.56,"revenue":294668492134.0,"operating_income":2187694726.0,"net_income":792768016.0,"market_cap":null,"profit_margin":0.002690372527645372,"operating_margin":0.007424257375319074,"roa":0.0012659845547226243,"gross_margin":0.05687738366129227,"total_equity":394411834243.0,"total_assets":626206704531.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":8.19,"pbr":0.99,"roe":0.037093995356394543,"dividend_yield":4.25,"eps":839.08,"revenue":303489301031.0,"operating_income":11412506366.0,"net_income":14601330649.0,"market_cap":409800000000.0,"profit_margin":0.048111516944409655,"operating_margin":0.03760431200450874,"roa":0.02409700081314993,"gross_margin":0.09256322445492252,"total_equity":393630573054.0,"total_assets":605939750022.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.023083351957772506,"dividend_yield":null,"eps":511.4,"revenue":301360080024.0,"operating_income":8218758332.0,"net_income":8899074793.0,"market_cap":null,"profit_margin":0.02952970676239297,"operating_margin":0.027272219768940422,"roa":0.015994192804241733,"gross_margin":0.07552342514704481,"total_equity":385519174567.0,"total_assets":556394117660.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.02542055960945588,"dividend_yield":null,"eps":548.04,"revenue":303536615079.0,"operating_income":6708131602.0,"net_income":9536779444.0,"market_cap":null,"profit_margin":0.03141887657117712,"operating_margin":0.022099909100765674,"roa":0.01599674804702369,"gross_margin":0.07462187520970039,"total_equity":375160090514.0,"total_assets":596169885027.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.03597679043955147,"dividend_yield":null,"eps":749.95,"revenue":326423553542.0,"operating_income":16170796092.0,"net_income":13050287771.0,"market_cap":null,"profit_margin":0.0399796143059905,"operating_margin":0.04953930534893019,"roa":0.023827908031632667,"gross_margin":0.09680513754940843,"total_equity":362741856946.0,"total_assets":547689195110.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.05489385078630731,"dividend_yield":null,"eps":1153.26,"revenue":347916704658.0,"operating_income":20917576916.0,"net_income":20068495388.0,"market_cap":null,"profit_margin":0.05768189661294708,"operating_margin":0.06012237019938968,"roa":0.03290942165220564,"gross_margin":0.10576777240740015,"total_equity":365587312614.0,"total_assets":609810029483.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.07185871477560088,"dividend_yield":null,"eps":1537.08,"revenue":298393265314.0,"operating_income":18452177924.0,"net_income":26747548751.0,"market_cap":null,"profit_margin":0.08963858055862449,"operating_margin":0.0618384530380829,"roa":0.04659011201536553,"gross_margin":0.13905173375256227,"total_equity":372224146153.0,"total_assets":574103551032.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.00731192043748897,"dividend_yield":null,"eps":143.95,"revenue":245070688152.0,"operating_income":3077406264.0,"net_income":2504912286.0,"market_cap":null,"profit_margin":0.01022118273257706,"operating_margin":0.01255721884655297,"roa":0.0043491975643412464,"gross_margin":0.08865877078503924,"total_equity":342579259090.0,"total_assets":575948148812.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.05313272155944339,"dividend_yield":null,"eps":1058.69,"revenue":225759412794.0,"operating_income":7650453061.0,"net_income":18422813873.0,"market_cap":null,"profit_margin":0.08160374641747661,"operating_margin":0.033887637136888075,"roa":0.03296334954023371,"gross_margin":0.09638480853888148,"total_equity":346731982332.0,"total_assets":558887799024.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.04682136543928148,"dividend_yield":null,"eps":915.42,"revenue":287835057669.0,"operating_income":15204634567.0,"net_income":15929655236.0,"market_cap":null,"profit_margin":0.0553429987472844,"operating_margin":0.0528241232674471,"roa":0.026989786091924386,"gross_margin":0.10047313600435916,"total_equity":340221928313.0,"total_assets":590210503401.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.01956369065586838,"dividend_yield":null,"eps":363.82,"revenue":252962377478.0,"operating_income":7323658120.0,"net_income":6331058804.0,"market_cap":null,"profit_margin":0.025027669597035666,"operating_margin":0.028951570557708466,"roa":0.011818347402414523,"gross_margin":0.08937024801233988,"total_equity":323612702499.0,"total_assets":535697470080.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.02972408107943854,"dividend_yield":null,"eps":550.23,"revenue":236354025052.0,"operating_income":10373522968.0,"net_income":9574852455.0,"market_cap":null,"profit_margin":0.040510638449645385,"operating_margin":0.04388976648786807,"roa":0.018085210889200093,"gross_margin":0.1088513280293819,"total_equity":322124422599.0,"total_assets":529429958747.0}],"current_price":17900.0,"change_pct":1.99,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":13433.0},{"date":"2016-10-25","close":12933.0},{"date":"2016-10-26","close":13233.0},{"date":"2016-10-27","close":13867.0},{"date":"2016-10-28","close":13700.0},{"date":"2016-10-31","close":13333.0},{"date":"2016-11-01","close":13233.0},{"date":"2016-11-02","close":12467.0},{"date":"2016-11-03","close":12467.0},{"date":"2016-11-04","close":12700.0},{"date":"2016-11-07","close":13200.0},{"date":"2016-11-08","close":13267.0},{"date":"2016-11-09","close":12400.0},{"date":"2016-11-10","close":12533.0},{"date":"2016-11-11","close":12300.0},{"date":"2016-11-14","close":11800.0},{"date":"2016-11-15","close":11833.0},{"date":"2016-11-16","close":12100.0},{"date":"2016-11-17","close":11867.0},{"date":"2016-11-18","close":11367.0},{"date":"2016-11-21","close":10600.0},{"date":"2016-11-22","close":10833.0},{"date":"2016-11-23","close":10633.0},{"date":"2016-11-24","close":10133.0},{"date":"2016-11-25","close":10300.0},{"date":"2016-11-28","close":10133.0},{"date":"2016-11-29","close":10000.0},{"date":"2016-11-30","close":9600.0},{"date":"2016-12-01","close":9833.0},{"date":"2016-12-02","close":9833.0},{"date":"2016-12-05","close":9233.0},{"date":"2016-12-06","close":9600.0},{"date":"2016-12-07","close":9633.0},{"date":"2016-12-08","close":9933.0},{"date":"2016-12-09","close":10267.0},{"date":"2016-12-12","close":10267.0},{"date":"2016-12-13","close":10267.0},{"date":"2016-12-14","close":10800.0},{"date":"2016-12-15","close":10900.0},{"date":"2016-12-16","close":10667.0},{"date":"2016-12-19","close":10800.0},{"date":"2016-12-20","close":10933.0},{"date":"2016-12-21","close":10867.0},{"date":"2016-12-22","close":11133.0},{"date":"2016-12-23","close":11267.0},{"date":"2016-12-26","close":11100.0},{"date":"2016-12-27","close":11867.0},{"date":"2016-12-28","close":12167.0},{"date":"2016-12-29","close":12600.0},{"date":"2017-01-02","close":12667.0},{"date":"2017-01-03","close":12433.0},{"date":"2017-01-04","close":11967.0},{"date":"2017-01-05","close":11967.0},{"date":"2017-01-06","close":12233.0},{"date":"2017-01-09","close":11867.0},{"date":"2017-01-10","close":12067.0},{"date":"2017-01-11","close":13467.0},{"date":"2017-01-12","close":12967.0},{"date":"2017-01-13","close":12733.0},{"date":"2017-01-16","close":12133.0},{"date":"2017-01-17","close":12000.0},{"date":"2017-01-18","close":12200.0},{"date":"2017-01-19","close":12433.0},{"date":"2017-01-20","close":12633.0},{"date":"2017-01-23","close":12967.0},{"date":"2017-01-24","close":13100.0},{"date":"2017-01-25","close":14067.0},{"date":"2017-01-26","close":14400.0},{"date":"2017-01-31","close":14367.0},{"date":"2017-02-01","close":14300.0},{"date":"2017-02-02","close":13533.0},{"date":"2017-02-03","close":13933.0},{"date":"2017-02-06","close":15200.0},{"date":"2017-02-07","close":15467.0},{"date":"2017-02-08","close":15900.0},{"date":"2017-02-09","close":15500.0},{"date":"2017-02-10","close":15333.0},{"date":"2017-02-13","close":15933.0},{"date":"2017-02-14","close":15867.0},{"date":"2017-02-15","close":16467.0},{"date":"2017-02-16","close":16333.0},{"date":"2017-02-17","close":16133.0},{"date":"2017-02-20","close":16067.0},{"date":"2017-02-21","close":15833.0},{"date":"2017-02-22","close":15533.0},{"date":"2017-02-23","close":14567.0},{"date":"2017-02-24","close":14633.0},{"date":"2017-02-27","close":14633.0},{"date":"2017-02-28","close":14367.0},{"date":"2017-03-02","close":14800.0},{"date":"2017-03-03","close":14500.0},{"date":"2017-03-06","close":15333.0},{"date":"2017-03-07","close":15300.0},{"date":"2017-03-08","close":15400.0},{"date":"2017-03-09","close":15067.0},{"date":"2017-03-10","close":15367.0},{"date":"2017-03-13","close":15267.0},{"date":"2017-03-14","close":15100.0},{"date":"2017-03-15","close":14600.0},{"date":"2017-03-16","close":14400.0},{"date":"2017-03-17","close":14400.0},{"date":"2017-03-20","close":14167.0},{"date":"2017-03-21","close":14100.0},{"date":"2017-03-22","close":15200.0},{"date":"2017-03-23","close":15033.0},{"date":"2017-03-24","close":15567.0},{"date":"2017-03-27","close":15400.0},{"date":"2017-03-28","close":15300.0},{"date":"2017-03-29","close":15433.0},{"date":"2017-03-30","close":15233.0},{"date":"2017-03-31","close":15133.0},{"date":"2017-04-03","close":15200.0},{"date":"2017-04-04","close":15167.0},{"date":"2017-04-05","close":16233.0},{"date":"2017-04-06","close":16267.0},{"date":"2017-04-07","close":16967.0},{"date":"2017-04-10","close":17233.0},{"date":"2017-04-11","close":17167.0},{"date":"2017-04-12","close":17200.0},{"date":"2017-04-13","close":16700.0},{"date":"2017-04-14","close":16200.0},{"date":"2017-04-17","close":16633.0},{"date":"2017-04-18","close":16867.0},{"date":"2017-04-19","close":16533.0},{"date":"2017-04-20","close":15567.0},{"date":"2017-04-21","close":15667.0},{"date":"2017-04-24","close":15367.0},{"date":"2017-04-25","close":15800.0},{"date":"2017-04-26","close":15233.0},{"date":"2017-04-27","close":15067.0},{"date":"2017-04-28","close":14967.0},{"date":"2017-05-02","close":15033.0},{"date":"2017-05-04","close":15100.0},{"date":"2017-05-08","close":15200.0},{"date":"2017-05-10","close":14700.0},{"date":"2017-05-11","close":14367.0},{"date":"2017-05-12","close":14100.0},{"date":"2017-05-15","close":15033.0},{"date":"2017-05-16","close":14200.0},{"date":"2017-05-17","close":14400.0},{"date":"2017-05-18","close":13800.0},{"date":"2017-05-19","close":14133.0},{"date":"2017-05-22","close":13767.0},{"date":"2017-05-23","close":13667.0},{"date":"2017-05-24","close":14367.0},{"date":"2017-05-25","close":14400.0},{"date":"2017-05-26","close":14733.0},{"date":"2017-05-29","close":14533.0},{"date":"2017-05-30","close":15000.0},{"date":"2017-05-31","close":14867.0},{"date":"2017-06-01","close":14400.0},{"date":"2017-06-02","close":14700.0},{"date":"2017-06-05","close":14700.0},{"date":"2017-06-07","close":15233.0},{"date":"2017-06-08","close":15367.0},{"date":"2017-06-09","close":15667.0},{"date":"2017-06-12","close":15200.0},{"date":"2017-06-13","close":14900.0},{"date":"2017-06-14","close":14833.0},{"date":"2017-06-15","close":14933.0},{"date":"2017-06-16","close":14867.0},{"date":"2017-06-19","close":14967.0},{"date":"2017-06-20","close":14133.0},{"date":"2017-06-21","close":14200.0},{"date":"2017-06-22","close":14233.0},{"date":"2017-06-23","close":14267.0},{"date":"2017-06-26","close":14133.0},{"date":"2017-06-27","close":13800.0},{"date":"2017-06-28","close":13833.0},{"date":"2017-06-29","close":13900.0},{"date":"2017-06-30","close":13933.0},{"date":"2017-07-03","close":13633.0},{"date":"2017-07-04","close":13500.0},{"date":"2017-07-05","close":13800.0},{"date":"2017-07-06","close":13733.0},{"date":"2017-07-07","close":13367.0},{"date":"2017-07-10","close":13900.0},{"date":"2017-07-11","close":14400.0},{"date":"2017-07-12","close":14200.0},{"date":"2017-07-13","close":14100.0},{"date":"2017-07-14","close":14233.0},{"date":"2017-07-17","close":13800.0},{"date":"2017-07-18","close":14333.0},{"date":"2017-07-19","close":14767.0},{"date":"2017-07-20","close":14800.0},{"date":"2017-07-21","close":14700.0},{"date":"2017-07-24","close":14800.0},{"date":"2017-07-25","close":14100.0},{"date":"2017-07-26","close":13733.0},{"date":"2017-07-27","close":13600.0},{"date":"2017-07-28","close":13033.0},{"date":"2017-07-31","close":12767.0},{"date":"2017-08-01","close":12833.0},{"date":"2017-08-02","close":13133.0},{"date":"2017-08-03","close":12467.0},{"date":"2017-08-04","close":12400.0},{"date":"2017-08-07","close":12867.0},{"date":"2017-08-08","close":13200.0},{"date":"2017-08-09","close":12767.0},{"date":"2017-08-10","close":12733.0},{"date":"2017-08-11","close":12100.0},{"date":"2017-08-14","close":12800.0},{"date":"2017-08-16","close":12200.0},{"date":"2017-08-17","close":12500.0},{"date":"2017-08-18","close":12233.0},{"date":"2017-08-21","close":11800.0},{"date":"2017-08-22","close":11900.0},{"date":"2017-08-23","close":11900.0},{"date":"2017-08-24","close":12133.0},{"date":"2017-08-25","close":12100.0},{"date":"2017-08-28","close":12000.0},{"date":"2017-08-29","close":11833.0},{"date":"2017-08-30","close":11967.0},{"date":"2017-08-31","close":11800.0},{"date":"2017-09-01","close":12033.0},{"date":"2017-09-04","close":11633.0},{"date":"2017-09-05","close":11667.0},{"date":"2017-09-06","close":11467.0},{"date":"2017-09-07","close":11967.0},{"date":"2017-09-08","close":11700.0},{"date":"2017-09-11","close":11967.0},{"date":"2017-09-12","close":12033.0},{"date":"2017-09-13","close":12600.0},{"date":"2017-09-14","close":12433.0},{"date":"2017-09-15","close":12700.0},{"date":"2017-09-18","close":13033.0},{"date":"2017-09-19","close":13167.0},{"date":"2017-09-20","close":12667.0},{"date":"2017-09-21","close":12400.0},{"date":"2017-09-22","close":11833.0},{"date":"2017-09-25","close":11533.0},{"date":"2017-09-26","close":11767.0},{"date":"2017-09-27","close":11867.0},{"date":"2017-09-28","close":11967.0},{"date":"2017-09-29","close":11867.0},{"date":"2017-10-10","close":11833.0},{"date":"2017-10-11","close":12000.0},{"date":"2017-10-12","close":11933.0},{"date":"2017-10-13","close":11633.0},{"date":"2017-10-16","close":11333.0},{"date":"2017-10-17","close":11500.0},{"date":"2017-10-18","close":11533.0},{"date":"2017-10-19","close":11767.0},{"date":"2017-10-20","close":11467.0},{"date":"2017-10-23","close":11533.0},{"date":"2017-10-24","close":11867.0},{"date":"2017-10-25","close":11733.0},{"date":"2017-10-26","close":11500.0},{"date":"2017-10-27","close":11600.0},{"date":"2017-10-30","close":11500.0},{"date":"2017-10-31","close":11833.0},{"date":"2017-11-01","close":11867.0},{"date":"2017-11-02","close":12067.0},{"date":"2017-11-03","close":11967.0},{"date":"2017-11-06","close":12100.0},{"date":"2017-11-07","close":12067.0},{"date":"2017-11-08","close":11967.0},{"date":"2017-11-09","close":12533.0},{"date":"2017-11-10","close":12500.0},{"date":"2017-11-13","close":12733.0},{"date":"2017-11-14","close":12667.0},{"date":"2017-11-15","close":12367.0},{"date":"2017-11-16","close":12600.0},{"date":"2017-11-17","close":12400.0},{"date":"2017-11-20","close":12767.0},{"date":"2017-11-21","close":13433.0},{"date":"2017-11-22","close":13333.0},{"date":"2017-11-23","close":13433.0},{"date":"2017-11-24","close":13533.0},{"date":"2017-11-27","close":13533.0},{"date":"2017-11-28","close":13267.0},{"date":"2017-11-29","close":13333.0},{"date":"2017-11-30","close":12600.0},{"date":"2017-12-01","close":12533.0},{"date":"2017-12-04","close":13067.0},{"date":"2017-12-05","close":12733.0},{"date":"2017-12-06","close":12533.0},{"date":"2017-12-07","close":12600.0},{"date":"2017-12-08","close":12767.0},{"date":"2017-12-11","close":13167.0},{"date":"2017-12-12","close":12767.0},{"date":"2017-12-13","close":12767.0},{"date":"2017-12-14","close":12800.0},{"date":"2017-12-15","close":13167.0},{"date":"2017-12-18","close":13367.0},{"date":"2017-12-19","close":13567.0},{"date":"2017-12-20","close":13633.0},{"date":"2017-12-21","close":13433.0},{"date":"2017-12-22","close":13700.0},{"date":"2017-12-26","close":13567.0},{"date":"2017-12-27","close":13533.0},{"date":"2017-12-28","close":13833.0},{"date":"2018-01-02","close":11478.3184},{"date":"2018-01-03","close":11506.3838},{"date":"2018-01-04","close":11478.3184},{"date":"2018-01-05","close":12292.1855},{"date":"2018-01-08","close":13386.6953},{"date":"2018-01-09","close":12685.0869},{"date":"2018-01-10","close":12769.2793},{"date":"2018-01-11","close":12741.2139},{"date":"2018-01-12","close":12236.0557},{"date":"2018-01-15","close":12067.6699},{"date":"2018-01-16","close":12769.2793},{"date":"2018-01-17","close":12909.6006},{"date":"2018-01-18","close":13639.2744},{"date":"2018-01-19","close":13583.1455},{"date":"2018-01-22","close":13358.6309},{"date":"2018-01-23","close":14284.7539},{"date":"2018-01-24","close":14453.1406},{"date":"2018-01-25","close":14705.7178},{"date":"2018-01-26","close":14649.5898},{"date":"2018-01-29","close":14565.3994},{"date":"2018-01-30","close":14172.498},{"date":"2018-01-31","close":14116.3682},{"date":"2018-02-01","close":14088.3057},{"date":"2018-02-02","close":13807.6592},{"date":"2018-02-05","close":12853.4727},{"date":"2018-02-06","close":13134.1162},{"date":"2018-02-07","close":12544.7646},{"date":"2018-02-08","close":12769.2793},{"date":"2018-02-09","close":12544.7646},{"date":"2018-02-12","close":12320.249},{"date":"2018-02-13","close":12179.9277},{"date":"2018-02-14","close":12685.0869},{"date":"2018-02-19","close":13077.9854},{"date":"2018-02-20","close":12797.3438},{"date":"2018-02-21","close":12657.0205},{"date":"2018-02-22","close":12348.3145},{"date":"2018-02-23","close":12769.2793},{"date":"2018-02-26","close":12825.4072},{"date":"2018-02-27","close":12628.957},{"date":"2018-02-28","close":13246.373},{"date":"2018-03-02","close":12741.2139},{"date":"2018-03-05","close":11562.5127},{"date":"2018-03-06","close":11506.3838},{"date":"2018-03-07","close":11534.4482},{"date":"2018-03-08","close":11366.0625},{"date":"2018-03-09","close":11562.5127},{"date":"2018-03-12","close":11478.3184},{"date":"2018-03-13","close":11787.0273},{"date":"2018-03-14","close":12039.6074},{"date":"2018-03-15","close":11871.2207},{"date":"2018-03-16","close":11590.5762},{"date":"2018-03-19","close":11674.7695},{"date":"2018-03-20","close":11506.3838},{"date":"2018-03-21","close":11029.2881},{"date":"2018-03-22","close":10945.0967},{"date":"2018-03-23","close":10299.6172},{"date":"2018-03-26","close":10439.9385},{"date":"2018-03-27","close":10411.875},{"date":"2018-03-28","close":9962.8438},{"date":"2018-03-29","close":10243.4883},{"date":"2018-03-30","close":10720.5811},{"date":"2018-04-02","close":10271.5518},{"date":"2018-04-03","close":9850.5869},{"date":"2018-04-04","close":9289.2988},{"date":"2018-04-05","close":9569.9434},{"date":"2018-04-06","close":9598.0078},{"date":"2018-04-09","close":9794.457},{"date":"2018-04-10","close":9766.3936},{"date":"2018-04-11","close":9990.9092},{"date":"2018-04-12","close":9990.9092},{"date":"2018-04-13","close":10047.0361},{"date":"2018-04-16","close":10580.2598},{"date":"2018-04-17","close":10580.2598},{"date":"2018-04-18","close":10383.8096},{"date":"2018-04-19","close":10131.2295},{"date":"2018-04-20","close":10187.3584},{"date":"2018-04-23","close":10018.9736},{"date":"2018-04-24","close":9850.5869},{"date":"2018-04-25","close":9626.0723},{"date":"2018-04-26","close":9766.3936},{"date":"2018-04-27","close":9878.6504},{"date":"2018-04-30","close":9654.1367},{"date":"2018-05-02","close":9710.2646},{"date":"2018-05-03","close":10047.0361},{"date":"2018-05-04","close":9794.457},{"date":"2018-05-08","close":9822.5244},{"date":"2018-05-09","close":10075.1016},{"date":"2018-05-10","close":10215.4238},{"date":"2018-05-11","close":10243.4883},{"date":"2018-05-14","close":10271.5518},{"date":"2018-05-15","close":10299.6172},{"date":"2018-05-16","close":10047.0361},{"date":"2018-05-17","close":9962.8438},{"date":"2018-05-18","close":10215.4238},{"date":"2018-05-21","close":10243.4883},{"date":"2018-05-23","close":10355.7461},{"date":"2018-05-24","close":10187.3584},{"date":"2018-05-25","close":10075.1016},{"date":"2018-05-28","close":9962.8438},{"date":"2018-05-29","close":9934.7793},{"date":"2018-05-30","close":9794.457},{"date":"2018-05-31","close":9990.9092},{"date":"2018-06-01","close":10075.1016},{"date":"2018-06-04","close":10355.7461},{"date":"2018-06-05","close":10439.9385},{"date":"2018-06-07","close":10664.4521},{"date":"2018-06-08","close":10552.1953},{"date":"2018-06-11","close":10327.6807},{"date":"2018-06-12","close":10468.0029},{"date":"2018-06-14","close":10103.166},{"date":"2018-06-15","close":10215.4238},{"date":"2018-06-18","close":9682.2002},{"date":"2018-06-19","close":8924.4629},{"date":"2018-06-20","close":8868.335},{"date":"2018-06-21","close":8391.2412},{"date":"2018-06-22","close":8110.5977},{"date":"2018-06-25","close":8587.6914},{"date":"2018-06-26","close":8559.626},{"date":"2018-06-27","close":8812.2061},{"date":"2018-06-28","close":8671.8848},{"date":"2018-06-29","close":8419.3057},{"date":"2018-07-02","close":7886.0825},{"date":"2018-07-03","close":8082.5322},{"date":"2018-07-04","close":8587.6914},{"date":"2018-07-05","close":8166.7261},{"date":"2018-07-06","close":8278.9824},{"date":"2018-07-09","close":8166.7261},{"date":"2018-07-10","close":8531.5625},{"date":"2018-07-11","close":8643.8193},{"date":"2018-07-12","close":8531.5625},{"date":"2018-07-13","close":8728.0127},{"date":"2018-07-16","close":8812.2061},{"date":"2018-07-17","close":8699.9482},{"date":"2018-07-18","close":8699.9482},{"date":"2018-07-19","close":8475.4346},{"date":"2018-07-20","close":8503.499},{"date":"2018-07-23","close":8110.5977},{"date":"2018-07-24","close":7942.2109},{"date":"2018-07-25","close":8278.9824},{"date":"2018-07-26","close":8307.0469},{"date":"2018-07-27","close":9457.6855},{"date":"2018-07-30","close":9598.0078},{"date":"2018-07-31","close":10047.0361},{"date":"2018-08-01","close":10131.2295},{"date":"2018-08-02","close":9934.7793},{"date":"2018-08-03","close":10047.0361},{"date":"2018-08-06","close":9850.5869},{"date":"2018-08-07","close":9934.7793},{"date":"2018-08-08","close":9990.9092},{"date":"2018-08-09","close":10018.9736},{"date":"2018-08-10","close":9682.2002},{"date":"2018-08-13","close":9177.042},{"date":"2018-08-14","close":8756.0781},{"date":"2018-08-16","close":8980.5908},{"date":"2018-08-17","close":9036.7207},{"date":"2018-08-20","close":9008.6562},{"date":"2018-08-21","close":9036.7207},{"date":"2018-08-22","close":9064.7861},{"date":"2018-08-23","close":9064.7861},{"date":"2018-08-24","close":8980.5908},{"date":"2018-08-27","close":9177.042},{"date":"2018-08-28","close":9205.1055},{"date":"2018-08-29","close":9345.4287},{"date":"2018-08-30","close":9429.6221},{"date":"2018-08-31","close":9289.2988},{"date":"2018-09-03","close":9317.3643},{"date":"2018-09-04","close":9569.9434},{"date":"2018-09-05","close":9401.5576},{"date":"2018-09-06","close":9289.2988},{"date":"2018-09-07","close":9148.9775},{"date":"2018-09-10","close":8952.5273},{"date":"2018-09-11","close":9092.8496},{"date":"2018-09-12","close":8924.4629},{"date":"2018-09-13","close":8840.2705},{"date":"2018-09-14","close":9092.8496},{"date":"2018-09-17","close":8756.0781},{"date":"2018-09-18","close":8840.2705},{"date":"2018-09-19","close":8615.7549},{"date":"2018-09-20","close":8335.1123},{"date":"2018-09-21","close":9036.7207},{"date":"2018-09-27","close":9205.1055},{"date":"2018-09-28","close":9148.9775},{"date":"2018-10-01","close":9064.7861},{"date":"2018-10-02","close":8924.4629},{"date":"2018-10-04","close":8671.8848},{"date":"2018-10-05","close":8699.9482},{"date":"2018-10-08","close":8699.9482},{"date":"2018-10-10","close":8896.3984},{"date":"2018-10-11","close":8587.6914},{"date":"2018-10-12","close":8980.5908},{"date":"2018-10-15","close":8615.7549},{"date":"2018-10-16","close":9541.877},{"date":"2018-10-17","close":9541.877},{"date":"2018-10-18","close":9485.751},{"date":"2018-10-19","close":9485.751},{"date":"2018-10-22","close":9485.751},{"date":"2018-10-23","close":9205.1055},{"date":"2018-10-24","close":10103.166},{"date":"2018-10-25","close":9892.6826},{"date":"2018-10-26","close":9682.2002},{"date":"2018-10-29","close":9850.5869},{"date":"2018-10-30","close":11576.5439},{"date":"2018-10-31","close":12039.6074},{"date":"2018-11-01","close":12207.9912},{"date":"2018-11-02","close":12123.7988},{"date":"2018-11-05","close":12207.9912},{"date":"2018-11-06","close":12081.7041},{"date":"2018-11-07","close":12376.3779},{"date":"2018-11-08","close":12544.7646},{"date":"2018-11-09","close":12376.3779},{"date":"2018-11-12","close":12460.5713},{"date":"2018-11-13","close":12039.6074},{"date":"2018-11-14","close":11787.0273},{"date":"2018-11-15","close":13470.8877},{"date":"2018-11-16","close":13049.9229},{"date":"2018-11-19","close":12334.2812},{"date":"2018-11-20","close":11576.5439},{"date":"2018-11-21","close":11660.7383},{"date":"2018-11-22","close":11576.5439},{"date":"2018-11-23","close":11702.835},{"date":"2018-11-26","close":11323.9658},{"date":"2018-11-27","close":11492.3525},{"date":"2018-11-28","close":10903.001},{"date":"2018-11-29","close":10650.4199},{"date":"2018-11-30","close":10734.6143},{"date":"2018-12-03","close":11113.4824},{"date":"2018-12-04","close":10945.0967},{"date":"2018-12-05","close":10818.8047},{"date":"2018-12-06","close":10482.0342},{"date":"2018-12-07","close":10945.0967},{"date":"2018-12-10","close":10439.9385},{"date":"2018-12-11","close":10482.0342},{"date":"2018-12-12","close":10903.001},{"date":"2018-12-13","close":10776.71},{"date":"2018-12-14","close":10566.2275},{"date":"2018-12-17","close":10860.9014},{"date":"2018-12-18","close":10945.0967},{"date":"2018-12-19","close":10608.3223},{"date":"2018-12-20","close":10355.7461},{"date":"2018-12-21","close":10566.2275},{"date":"2018-12-24","close":10397.8418},{"date":"2018-12-26","close":10187.3584},{"date":"2018-12-27","close":10791.6934},{"date":"2018-12-28","close":11180.1943},{"date":"2019-01-02","close":11223.3623},{"date":"2019-01-03","close":10705.3613},{"date":"2019-01-04","close":10619.0273},{"date":"2019-01-07","close":11137.0273},{"date":"2019-01-08","close":10834.8604},{"date":"2019-01-09","close":11050.6953},{"date":"2019-01-10","close":11093.8604},{"date":"2019-01-11","close":11525.5283},{"date":"2019-01-14","close":11611.8633},{"date":"2019-01-15","close":11525.5283},{"date":"2019-01-16","close":11352.8613},{"date":"2019-01-17","close":11870.8623},{"date":"2019-01-18","close":12259.3643},{"date":"2019-01-21","close":12604.6982},{"date":"2019-01-22","close":12863.6992},{"date":"2019-01-23","close":13209.0342},{"date":"2019-01-24","close":13036.3662},{"date":"2019-01-25","close":13554.3672},{"date":"2019-01-28","close":12647.8652},{"date":"2019-01-29","close":12734.1973},{"date":"2019-01-30","close":12734.1973},{"date":"2019-01-31","close":12691.0312},{"date":"2019-02-01","close":12475.1963},{"date":"2019-02-07","close":12647.8652},{"date":"2019-02-08","close":12086.6963},{"date":"2019-02-11","close":12388.8643},{"date":"2019-02-12","close":12518.3643},{"date":"2019-02-13","close":12863.6992},{"date":"2019-02-14","close":13554.3672},{"date":"2019-02-15","close":13165.8662},{"date":"2019-02-18","close":14029.2021},{"date":"2019-02-19","close":13683.8672},{"date":"2019-02-20","close":13468.0332},{"date":"2019-02-21","close":13554.3672},{"date":"2019-02-22","close":13209.0342},{"date":"2019-02-25","close":13554.3672},{"date":"2019-02-26","close":13468.0332},{"date":"2019-02-27","close":13554.3672},{"date":"2019-02-28","close":13640.7012},{"date":"2019-03-04","close":13727.0352},{"date":"2019-03-05","close":13252.2002},{"date":"2019-03-06","close":13252.2002},{"date":"2019-03-07","close":13381.7012},{"date":"2019-03-08","close":13079.5312},{"date":"2019-03-11","close":13986.0352},{"date":"2019-03-12","close":14978.8701},{"date":"2019-03-13","close":15626.373},{"date":"2019-03-14","close":15626.373},{"date":"2019-03-15","close":15712.707},{"date":"2019-03-18","close":15281.0371},{"date":"2019-03-19","close":15540.0371},{"date":"2019-03-20","close":16101.2061},{"date":"2019-03-21","close":15885.373},{"date":"2019-03-22","close":16921.375},{"date":"2019-03-25","close":16273.875},{"date":"2019-03-26","close":17007.709},{"date":"2019-03-27","close":17439.3789},{"date":"2019-03-28","close":16964.541},{"date":"2019-03-29","close":17568.875},{"date":"2019-04-01","close":17396.2129},{"date":"2019-04-02","close":17180.377},{"date":"2019-04-03","close":16921.375},{"date":"2019-04-04","close":17698.3789},{"date":"2019-04-05","close":17309.877},{"date":"2019-04-08","close":17353.0449},{"date":"2019-04-09","close":18173.2129},{"date":"2019-04-10","close":18130.0469},{"date":"2019-04-11","close":18302.7109},{"date":"2019-04-12","close":19295.5469},{"date":"2019-04-15","close":18907.0469},{"date":"2019-04-16","close":18130.0469},{"date":"2019-04-17","close":18173.2129},{"date":"2019-04-18","close":18432.2109},{"date":"2019-04-19","close":18389.0449},{"date":"2019-04-22","close":17957.377},{"date":"2019-04-23","close":18216.3809},{"date":"2019-04-24","close":18432.2109},{"date":"2019-04-25","close":18389.0449},{"date":"2019-04-26","close":18561.7109},{"date":"2019-04-29","close":18302.7109},{"date":"2019-04-30","close":18518.5469},{"date":"2019-05-02","close":18561.7109},{"date":"2019-05-03","close":17914.2129},{"date":"2019-05-07","close":17525.7109},{"date":"2019-05-08","close":17396.2129},{"date":"2019-05-09","close":17396.2129},{"date":"2019-05-10","close":17612.0449},{"date":"2019-05-13","close":17353.0449},{"date":"2019-05-14","close":18475.3809},{"date":"2019-05-15","close":18604.8789},{"date":"2019-05-16","close":18216.3809},{"date":"2019-05-17","close":18950.2129},{"date":"2019-05-20","close":18086.8789},{"date":"2019-05-21","close":18734.3789},{"date":"2019-05-22","close":18734.3789},{"date":"2019-05-23","close":19684.0488},{"date":"2019-05-24","close":18820.7148},{"date":"2019-05-27","close":18216.3809},{"date":"2019-05-28","close":18691.2148},{"date":"2019-05-29","close":18604.8789},{"date":"2019-05-30","close":18086.8789},{"date":"2019-05-31","close":18302.7109},{"date":"2019-06-03","close":19943.0488},{"date":"2019-06-04","close":21583.3867},{"date":"2019-06-05","close":21669.7207},{"date":"2019-06-07","close":22662.5566},{"date":"2019-06-10","close":22964.7227},{"date":"2019-06-11","close":22360.3887},{"date":"2019-06-12","close":22403.5566},{"date":"2019-06-13","close":22403.5566},{"date":"2019-06-14","close":22230.8887},{"date":"2019-06-17","close":23353.2227},{"date":"2019-06-18","close":23396.3926},{"date":"2019-06-19","close":22619.3887},{"date":"2019-06-20","close":24259.7285},{"date":"2019-06-21","close":23914.3945},{"date":"2019-06-24","close":24475.5625},{"date":"2019-06-25","close":24130.2266},{"date":"2019-06-26","close":24173.3926},{"date":"2019-06-27","close":23957.5586},{"date":"2019-06-28","close":24820.8984},{"date":"2019-07-01","close":23784.8906},{"date":"2019-07-02","close":23698.5605},{"date":"2019-07-03","close":22662.5566},{"date":"2019-07-04","close":24087.0625},{"date":"2019-07-05","close":21410.7227},{"date":"2019-07-08","close":21281.2227},{"date":"2019-07-09","close":21238.0547},{"date":"2019-07-10","close":20979.0527},{"date":"2019-07-11","close":20892.7207},{"date":"2019-07-12","close":21022.2227},{"date":"2019-07-15","close":19640.8828},{"date":"2019-07-16","close":19554.5469},{"date":"2019-07-17","close":18734.3789},{"date":"2019-07-18","close":18950.2129},{"date":"2019-07-19","close":18993.3809},{"date":"2019-07-22","close":18432.2109},{"date":"2019-07-23","close":18432.2109},{"date":"2019-07-24","close":17525.7109},{"date":"2019-07-25","close":17741.5449},{"date":"2019-07-26","close":17784.7129},{"date":"2019-07-29","close":17482.543},{"date":"2019-07-30","close":17871.0449},{"date":"2019-07-31","close":18086.8789},{"date":"2019-08-01","close":16791.873},{"date":"2019-08-02","close":18518.5469},{"date":"2019-08-05","close":17439.3789},{"date":"2019-08-06","close":16835.043},{"date":"2019-08-07","close":17871.0449},{"date":"2019-08-08","close":17698.3789},{"date":"2019-08-09","close":17007.709},{"date":"2019-08-12","close":17050.8789},{"date":"2019-08-13","close":17309.877},{"date":"2019-08-14","close":16835.043},{"date":"2019-08-16","close":15669.5391},{"date":"2019-08-19","close":16101.2061},{"date":"2019-08-20","close":17050.8789},{"date":"2019-08-21","close":18345.877},{"date":"2019-08-22","close":18086.8789},{"date":"2019-08-23","close":17871.0449},{"date":"2019-08-26","close":16403.373},{"date":"2019-08-27","close":16273.875},{"date":"2019-08-28","close":16489.707},{"date":"2019-08-29","close":15496.873},{"date":"2019-08-30","close":15799.0391},{"date":"2019-09-02","close":16014.874},{"date":"2019-09-03","close":15712.707},{"date":"2019-09-04","close":15842.2051},{"date":"2019-09-05","close":16619.2109},{"date":"2019-09-06","close":17094.043},{"date":"2019-09-09","close":16446.5391},{"date":"2019-09-10","close":16273.875},{"date":"2019-09-11","close":16144.373},{"date":"2019-09-16","close":16187.541},{"date":"2019-09-17","close":16144.373},{"date":"2019-09-18","close":17309.877},{"date":"2019-09-19","close":17871.0449},{"date":"2019-09-20","close":18259.5488},{"date":"2019-09-23","close":18389.0449},{"date":"2019-09-24","close":18648.0449},{"date":"2019-09-25","close":18130.0469},{"date":"2019-09-26","close":18777.5469},{"date":"2019-09-27","close":19727.2148},{"date":"2019-09-30","close":20461.0527},{"date":"2019-10-01","close":19727.2148},{"date":"2019-10-02","close":19899.8848},{"date":"2019-10-04","close":20029.3828},{"date":"2019-10-07","close":20202.0527},{"date":"2019-10-08","close":20115.7188},{"date":"2019-10-10","close":19770.3809},{"date":"2019-10-11","close":20676.8867},{"date":"2019-10-14","close":20720.0508},{"date":"2019-10-15","close":20892.7207},{"date":"2019-10-16","close":21497.0547},{"date":"2019-10-17","close":21281.2227},{"date":"2019-10-18","close":21410.7227},{"date":"2019-10-21","close":22274.0547},{"date":"2019-10-22","close":22619.3887},{"date":"2019-10-23","close":22360.3887},{"date":"2019-10-24","close":22576.2227},{"date":"2019-10-25","close":22058.2227},{"date":"2019-10-28","close":21022.2227},{"date":"2019-10-29","close":20720.0508},{"date":"2019-10-30","close":20374.7168},{"date":"2019-10-31","close":20979.0527},{"date":"2019-11-01","close":20547.3848},{"date":"2019-11-04","close":21281.2227},{"date":"2019-11-05","close":20202.0527},{"date":"2019-11-06","close":20504.2168},{"date":"2019-11-07","close":20158.8848},{"date":"2019-11-08","close":20417.8848},{"date":"2019-11-11","close":20374.7168},{"date":"2019-11-12","close":20720.0508},{"date":"2019-11-13","close":21194.8867},{"date":"2019-11-14","close":21022.2227},{"date":"2019-11-15","close":22144.5547},{"date":"2019-11-18","close":22446.7246},{"date":"2019-11-19","close":22835.2246},{"date":"2019-11-20","close":22576.2227},{"date":"2019-11-21","close":22533.0566},{"date":"2019-11-22","close":22015.0566},{"date":"2019-11-25","close":22748.8887},{"date":"2019-11-26","close":23180.5586},{"date":"2019-11-27","close":23396.3926},{"date":"2019-11-28","close":23828.0586},{"date":"2019-11-29","close":23266.8906},{"date":"2019-12-02","close":24993.5605},{"date":"2019-12-03","close":25166.2266},{"date":"2019-12-04","close":25382.0625},{"date":"2019-12-05","close":25079.8965},{"date":"2019-12-06","close":27885.7383},{"date":"2019-12-09","close":28317.4043},{"date":"2019-12-10","close":28705.9082},{"date":"2019-12-11","close":29914.5723},{"date":"2019-12-12","close":30734.7383},{"date":"2019-12-13","close":30864.2441},{"date":"2019-12-16","close":31209.5742},{"date":"2019-12-17","close":31252.7461},{"date":"2019-12-18","close":30950.5781},{"date":"2019-12-19","close":31080.0742},{"date":"2019-12-20","close":31511.7441},{"date":"2019-12-23","close":30130.4062},{"date":"2019-12-24","close":32072.9121},{"date":"2019-12-26","close":32331.9141},{"date":"2019-12-27","close":32944.4297},{"date":"2019-12-30","close":33031.9297},{"date":"2020-01-02","close":32463.1699},{"date":"2020-01-03","close":31631.8984},{"date":"2020-01-06","close":32200.6602},{"date":"2020-01-07","close":31850.6562},{"date":"2020-01-08","close":31588.1465},{"date":"2020-01-09","close":32200.6602},{"date":"2020-01-10","close":32638.166},{"date":"2020-01-13","close":32069.4082},{"date":"2020-01-14","close":32506.9219},{"date":"2020-01-15","close":32113.1582},{"date":"2020-01-16","close":33338.1797},{"date":"2020-01-17","close":32375.6641},{"date":"2020-01-20","close":32331.9141},{"date":"2020-01-21","close":32375.6641},{"date":"2020-01-22","close":33206.9336},{"date":"2020-01-23","close":34256.957},{"date":"2020-01-28","close":32900.6758},{"date":"2020-01-29","close":33425.6914},{"date":"2020-01-30","close":31588.1465},{"date":"2020-01-31","close":30931.8867},{"date":"2020-02-03","close":31850.6562},{"date":"2020-02-04","close":31938.1543},{"date":"2020-02-05","close":30931.8867},{"date":"2020-02-06","close":31019.3848},{"date":"2020-02-07","close":31325.6445},{"date":"2020-02-10","close":29969.3652},{"date":"2020-02-11","close":30625.627},{"date":"2020-02-12","close":31806.9023},{"date":"2020-02-13","close":31325.6445},{"date":"2020-02-14","close":35438.2305},{"date":"2020-02-17","close":37932.0312},{"date":"2020-02-18","close":36663.2539},{"date":"2020-02-19","close":36663.2539},{"date":"2020-02-20","close":35788.2383},{"date":"2020-02-21","close":34738.2188},{"date":"2020-02-24","close":33075.6797},{"date":"2020-02-25","close":34781.9688},{"date":"2020-02-26","close":33381.9336},{"date":"2020-02-27","close":30713.1328},{"date":"2020-02-28","close":28525.5859},{"date":"2020-03-02","close":29444.3555},{"date":"2020-03-03","close":28525.5859},{"date":"2020-03-04","close":29400.6055},{"date":"2020-03-05","close":30013.1172},{"date":"2020-03-06","close":29838.1172},{"date":"2020-03-09","close":29838.1172},{"date":"2020-03-10","close":29969.3652},{"date":"2020-03-11","close":28481.8379},{"date":"2020-03-12","close":28481.8379},{"date":"2020-03-13","close":26206.7891},{"date":"2020-03-16","close":23669.2363},{"date":"2020-03-17","close":24150.4961},{"date":"2020-03-18","close":22269.2051},{"date":"2020-03-19","close":20562.9219},{"date":"2020-03-20","close":21787.9492},{"date":"2020-03-23","close":19031.6406},{"date":"2020-03-24","close":22312.959},{"date":"2020-03-25","close":23406.7344},{"date":"2020-03-26","close":22750.4668},{"date":"2020-03-27","close":22619.2148},{"date":"2020-03-30","close":22662.9648},{"date":"2020-03-31","close":22881.7207},{"date":"2020-04-01","close":22575.4629},{"date":"2020-04-02","close":23581.7344},{"date":"2020-04-03","close":23494.2324},{"date":"2020-04-06","close":24981.7656},{"date":"2020-04-07","close":27563.0664},{"date":"2020-04-08","close":27169.3086},{"date":"2020-04-09","close":27256.8105},{"date":"2020-04-10","close":26731.7969},{"date":"2020-04-13","close":25113.0176},{"date":"2020-04-14","close":25638.0254},{"date":"2020-04-16","close":26338.041},{"date":"2020-04-17","close":27081.8066},{"date":"2020-04-20","close":26250.5391},{"date":"2020-04-21","close":25550.5254},{"date":"2020-04-22","close":25813.0293},{"date":"2020-04-23","close":25725.5273},{"date":"2020-04-24","close":25200.5195},{"date":"2020-04-27","close":26075.5352},{"date":"2020-04-28","close":25944.2832},{"date":"2020-04-29","close":26031.7871},{"date":"2020-05-04","close":26206.7891},{"date":"2020-05-06","close":26338.041},{"date":"2020-05-07","close":27956.8262},{"date":"2020-05-08","close":27913.0742},{"date":"2020-05-11","close":27038.0566},{"date":"2020-05-12","close":26600.5469},{"date":"2020-05-13","close":27081.8066},{"date":"2020-05-14","close":26206.7891},{"date":"2020-05-15","close":26206.7891},{"date":"2020-05-18","close":25638.0254},{"date":"2020-05-19","close":27300.5605},{"date":"2020-05-20","close":29663.1133},{"date":"2020-05-21","close":29619.3613},{"date":"2020-05-22","close":29269.3535},{"date":"2020-05-25","close":29444.3555},{"date":"2020-05-26","close":29925.6191},{"date":"2020-05-27","close":29356.8535},{"date":"2020-05-28","close":27781.8203},{"date":"2020-05-29","close":28000.5742},{"date":"2020-06-01","close":28919.3438},{"date":"2020-06-02","close":28481.8379},{"date":"2020-06-03","close":28831.8438},{"date":"2020-06-04","close":30319.3711},{"date":"2020-06-05","close":29881.8672},{"date":"2020-06-08","close":29313.1055},{"date":"2020-06-09","close":29925.6191},{"date":"2020-06-10","close":29794.3613},{"date":"2020-06-11","close":29181.8496},{"date":"2020-06-12","close":28175.5781},{"date":"2020-06-15","close":25419.2715},{"date":"2020-06-16","close":26206.7891},{"date":"2020-06-17","close":26294.291},{"date":"2020-06-18","close":27038.0566},{"date":"2020-06-19","close":27431.8145},{"date":"2020-06-22","close":27038.0566},{"date":"2020-06-23","close":28306.832},{"date":"2020-06-24","close":28919.3438},{"date":"2020-06-25","close":27825.5723},{"date":"2020-06-26","close":27825.5723},{"date":"2020-06-29","close":26906.8027},{"date":"2020-06-30","close":27169.3086},{"date":"2020-07-01","close":26731.7969},{"date":"2020-07-02","close":27038.0566},{"date":"2020-07-03","close":27869.3242},{"date":"2020-07-06","close":28088.0781},{"date":"2020-07-07","close":27869.3242},{"date":"2020-07-08","close":28000.5742},{"date":"2020-07-09","close":29444.3555},{"date":"2020-07-10","close":29138.1016},{"date":"2020-07-13","close":29313.1055},{"date":"2020-07-14","close":29181.8496},{"date":"2020-07-15","close":30931.8867},{"date":"2020-07-16","close":30669.377},{"date":"2020-07-17","close":30713.1328},{"date":"2020-07-20","close":31194.3926},{"date":"2020-07-21","close":31325.6445},{"date":"2020-07-22","close":31763.1504},{"date":"2020-07-23","close":31325.6445},{"date":"2020-07-24","close":29969.3652},{"date":"2020-07-27","close":30538.125},{"date":"2020-07-28","close":31456.8984},{"date":"2020-07-29","close":32856.9219},{"date":"2020-07-30","close":35131.9727},{"date":"2020-07-31","close":33819.4414},{"date":"2020-08-03","close":34519.4609},{"date":"2020-08-04","close":34213.2031},{"date":"2020-08-05","close":34169.4531},{"date":"2020-08-06","close":32288.166},{"date":"2020-08-07","close":31500.6445},{"date":"2020-08-10","close":32156.9062},{"date":"2020-08-11","close":31981.9062},{"date":"2020-08-12","close":30888.1328},{"date":"2020-08-13","close":30975.6348},{"date":"2020-08-14","close":30231.8711},{"date":"2020-08-18","close":28306.832},{"date":"2020-08-19","close":29706.8613},{"date":"2020-08-20","close":27913.0742},{"date":"2020-08-21","close":28044.3262},{"date":"2020-08-24","close":28481.8379},{"date":"2020-08-25","close":29313.1055},{"date":"2020-08-26","close":28656.8398},{"date":"2020-08-27","close":28788.0918},{"date":"2020-08-28","close":29488.1074},{"date":"2020-08-31","close":29400.6055},{"date":"2020-09-01","close":30363.1211},{"date":"2020-09-02","close":31500.6445},{"date":"2020-09-03","close":31281.8906},{"date":"2020-09-04","close":30581.877},{"date":"2020-09-07","close":30363.1211},{"date":"2020-09-08","close":32375.6641},{"date":"2020-09-09","close":33950.6992},{"date":"2020-09-10","close":34038.1992},{"date":"2020-09-11","close":34300.7031},{"date":"2020-09-14","close":34344.457},{"date":"2020-09-15","close":34388.207},{"date":"2020-09-16","close":33075.6797},{"date":"2020-09-17","close":33250.6836},{"date":"2020-09-18","close":31763.1504},{"date":"2020-09-21","close":30888.1328},{"date":"2020-09-22","close":29706.8613},{"date":"2020-09-23","close":30669.377},{"date":"2020-09-24","close":29356.8535},{"date":"2020-09-25","close":29750.6133},{"date":"2020-09-28","close":31588.1465},{"date":"2020-09-29","close":31894.4043},{"date":"2020-10-05","close":32200.6602},{"date":"2020-10-06","close":32550.6719},{"date":"2020-10-07","close":32638.166},{"date":"2020-10-08","close":32638.166},{"date":"2020-10-12","close":32200.6602},{"date":"2020-10-13","close":33688.1953},{"date":"2020-10-14","close":32550.6719},{"date":"2020-10-15","close":31238.1406},{"date":"2020-10-16","close":30581.877},{"date":"2020-10-19","close":29925.6191},{"date":"2020-10-20","close":30756.8828},{"date":"2020-10-21","close":31019.3848},{"date":"2020-10-22","close":30275.625},{"date":"2020-10-23","close":29750.6133},{"date":"2020-10-26","close":28438.0859},{"date":"2020-10-27","close":28700.5898},{"date":"2020-10-28","close":29444.3555},{"date":"2020-10-29","close":29575.6094},{"date":"2020-10-30","close":28744.3398},{"date":"2020-11-02","close":29050.5996},{"date":"2020-11-03","close":29444.3555},{"date":"2020-11-04","close":29794.3613},{"date":"2020-11-05","close":29881.8672},{"date":"2020-11-06","close":29575.6094},{"date":"2020-11-09","close":29969.3652},{"date":"2020-11-10","close":29750.6133},{"date":"2020-11-11","close":29619.3613},{"date":"2020-11-12","close":29750.6133},{"date":"2020-11-13","close":29838.1172},{"date":"2020-11-16","close":30494.3789},{"date":"2020-11-17","close":29881.8672},{"date":"2020-11-18","close":31325.6445},{"date":"2020-11-19","close":31194.3926},{"date":"2020-11-20","close":31369.3945},{"date":"2020-11-23","close":31500.6445},{"date":"2020-11-24","close":31456.8984},{"date":"2020-11-25","close":31719.4004},{"date":"2020-11-26","close":31981.9062},{"date":"2020-11-27","close":32244.4121},{"date":"2020-11-30","close":31894.4043},{"date":"2020-12-01","close":31763.1504},{"date":"2020-12-02","close":31981.9062},{"date":"2020-12-03","close":31763.1504},{"date":"2020-12-04","close":32113.1582},{"date":"2020-12-07","close":32594.4199},{"date":"2020-12-08","close":32113.1582},{"date":"2020-12-09","close":32113.1582},{"date":"2020-12-10","close":32506.9219},{"date":"2020-12-11","close":32331.9141},{"date":"2020-12-14","close":32331.9141},{"date":"2020-12-15","close":32069.4082},{"date":"2020-12-16","close":32506.9219},{"date":"2020-12-17","close":33250.6836},{"date":"2020-12-18","close":32769.4258},{"date":"2020-12-21","close":32900.6758},{"date":"2020-12-22","close":32375.6641},{"date":"2020-12-23","close":34781.9688},{"date":"2020-12-24","close":34388.207},{"date":"2020-12-28","close":35219.4766},{"date":"2020-12-29","close":36016.8945},{"date":"2020-12-30","close":35795.3906},{"date":"2021-01-04","close":36504.2109},{"date":"2021-01-05","close":35706.7852},{"date":"2021-01-06","close":35352.3789},{"date":"2021-01-07","close":35662.4883},{"date":"2021-01-08","close":38497.7656},{"date":"2021-01-11","close":44035.4219},{"date":"2021-01-12","close":43858.2148},{"date":"2021-01-13","close":44567.0312},{"date":"2021-01-14","close":43858.2148},{"date":"2021-01-15","close":46073.2773},{"date":"2021-01-18","close":48199.7344},{"date":"2021-01-19","close":48111.1289},{"date":"2021-01-20","close":49883.1836},{"date":"2021-01-21","close":51035.0117},{"date":"2021-01-22","close":50769.207},{"date":"2021-01-25","close":50414.793},{"date":"2021-01-26","close":50503.3984},{"date":"2021-01-27","close":48908.5547},{"date":"2021-01-28","close":47845.3242},{"date":"2021-01-29","close":46161.8789},{"date":"2021-02-01","close":48731.3438},{"date":"2021-02-02","close":49883.1836},{"date":"2021-02-03","close":57325.7852},{"date":"2021-02-04","close":56439.7617},{"date":"2021-02-05","close":55110.7266},{"date":"2021-02-08","close":52541.2539},{"date":"2021-02-09","close":52098.2422},{"date":"2021-02-10","close":53072.8711},{"date":"2021-02-15","close":52718.457},{"date":"2021-02-16","close":51921.0352},{"date":"2021-02-17","close":51300.8164},{"date":"2021-02-18","close":51743.832},{"date":"2021-02-19","close":52364.0469},{"date":"2021-02-22","close":50769.207},{"date":"2021-02-23","close":49971.7812},{"date":"2021-02-24","close":47933.9258},{"date":"2021-02-25","close":48731.3438},{"date":"2021-02-26","close":48199.7344},{"date":"2021-03-02","close":48376.9375},{"date":"2021-03-03","close":49085.7578},{"date":"2021-03-04","close":48199.7344},{"date":"2021-03-05","close":48022.5312},{"date":"2021-03-08","close":46073.2773},{"date":"2021-03-09","close":45718.8711},{"date":"2021-03-10","close":45718.8711},{"date":"2021-03-11","close":46427.6797},{"date":"2021-03-12","close":47402.3125},{"date":"2021-03-15","close":47136.5078},{"date":"2021-03-16","close":48288.3359},{"date":"2021-03-17","close":47402.3125},{"date":"2021-03-18","close":47313.7109},{"date":"2021-03-19","close":46782.0938},{"date":"2021-03-22","close":47402.3125},{"date":"2021-03-23","close":47668.1211},{"date":"2021-03-24","close":48908.5547},{"date":"2021-03-25","close":49971.7812},{"date":"2021-03-26","close":49794.5781},{"date":"2021-03-29","close":48199.7344},{"date":"2021-03-30","close":48022.5312},{"date":"2021-03-31","close":49174.3594},{"date":"2021-04-01","close":52009.6406},{"date":"2021-04-02","close":52098.2422},{"date":"2021-04-05","close":52275.4453},{"date":"2021-04-06","close":50503.3984},{"date":"2021-04-07","close":49794.5781},{"date":"2021-04-08","close":50592.0},{"date":"2021-04-09","close":49705.9766},{"date":"2021-04-12","close":49971.7812},{"date":"2021-04-13","close":49705.9766},{"date":"2021-04-14","close":49085.7578},{"date":"2021-04-15","close":47933.9258},{"date":"2021-04-16","close":47933.9258},{"date":"2021-04-19","close":48997.1602},{"date":"2021-04-20","close":48554.1445},{"date":"2021-04-21","close":47225.1055},{"date":"2021-04-22","close":47402.3125},{"date":"2021-04-23","close":46959.3008},{"date":"2021-04-26","close":45541.6602},{"date":"2021-04-27","close":44921.4414},{"date":"2021-04-28","close":43282.2969},{"date":"2021-04-29","close":42529.1758},{"date":"2021-04-30","close":42440.5742},{"date":"2021-05-03","close":40181.2109},{"date":"2021-05-04","close":42086.1641},{"date":"2021-05-06","close":40890.0312},{"date":"2021-05-07","close":41598.8516},{"date":"2021-05-10","close":43060.793},{"date":"2021-05-11","close":41820.3555},{"date":"2021-05-12","close":40801.4297},{"date":"2021-05-13","close":40092.6094},{"date":"2021-05-14","close":41111.5391},{"date":"2021-05-17","close":41421.6484},{"date":"2021-05-18","close":41731.7617},{"date":"2021-05-20","close":42263.3672},{"date":"2021-05-21","close":41908.957},{"date":"2021-05-24","close":41554.5508},{"date":"2021-05-25","close":41953.2617},{"date":"2021-05-26","close":42174.7695},{"date":"2021-05-27","close":42174.7695},{"date":"2021-05-28","close":42972.1914},{"date":"2021-05-31","close":43016.4922},{"date":"2021-06-01","close":43237.9922},{"date":"2021-06-02","close":42440.5742},{"date":"2021-06-03","close":42927.8867},{"date":"2021-06-04","close":42529.1758},{"date":"2021-06-07","close":42484.8789},{"date":"2021-06-08","close":42263.3672},{"date":"2021-06-09","close":41465.9492},{"date":"2021-06-10","close":41510.2539},{"date":"2021-06-11","close":41997.5586},{"date":"2021-06-14","close":41908.957},{"date":"2021-06-15","close":41554.5508},{"date":"2021-06-16","close":41155.8398},{"date":"2021-06-17","close":41200.1445},{"date":"2021-06-18","close":42794.9883},{"date":"2021-06-21","close":41687.457},{"date":"2021-06-22","close":41731.7617},{"date":"2021-06-23","close":41288.7461},{"date":"2021-06-24","close":41510.2539},{"date":"2021-06-25","close":41598.8516},{"date":"2021-06-28","close":41421.6484},{"date":"2021-06-29","close":41598.8516},{"date":"2021-06-30","close":41997.5586},{"date":"2021-07-01","close":41731.7617},{"date":"2021-07-02","close":41465.9492},{"date":"2021-07-05","close":42396.2734},{"date":"2021-07-06","close":42794.9883},{"date":"2021-07-07","close":41820.3555},{"date":"2021-07-08","close":41067.2383},{"date":"2021-07-09","close":40092.6094},{"date":"2021-07-12","close":40048.3086},{"date":"2021-07-13","close":41554.5508},{"date":"2021-07-14","close":42041.8633},{"date":"2021-07-15","close":42794.9883},{"date":"2021-07-16","close":42750.6836},{"date":"2021-07-19","close":42307.668},{"date":"2021-07-20","close":42086.1641},{"date":"2021-07-21","close":42219.0664},{"date":"2021-07-22","close":42617.7773},{"date":"2021-07-23","close":42794.9883},{"date":"2021-07-26","close":43769.6133},{"date":"2021-07-27","close":43370.9023},{"date":"2021-07-28","close":42041.8633},{"date":"2021-07-29","close":42529.1758},{"date":"2021-07-30","close":41953.2617},{"date":"2021-08-02","close":42041.8633},{"date":"2021-08-03","close":42307.668},{"date":"2021-08-04","close":41953.2617},{"date":"2021-08-05","close":42927.8867},{"date":"2021-08-06","close":42573.4805},{"date":"2021-08-09","close":42263.3672},{"date":"2021-08-10","close":41908.957},{"date":"2021-08-11","close":41465.9492},{"date":"2021-08-12","close":40978.6328},{"date":"2021-08-13","close":40314.1133},{"date":"2021-08-17","close":40579.9219},{"date":"2021-08-18","close":41067.2383},{"date":"2021-08-19","close":39871.1055},{"date":"2021-08-20","close":38187.6562},{"date":"2021-08-23","close":38276.2539},{"date":"2021-08-24","close":38453.4648},{"date":"2021-08-25","close":38807.875},{"date":"2021-08-26","close":39250.8867},{"date":"2021-08-27","close":39117.9805},{"date":"2021-08-30","close":38364.8594},{"date":"2021-08-31","close":38187.6562},{"date":"2021-09-01","close":39959.7031},{"date":"2021-09-02","close":40535.6211},{"date":"2021-09-03","close":40535.6211},{"date":"2021-09-06","close":40801.4297},{"date":"2021-09-07","close":40579.9219},{"date":"2021-09-08","close":40004.0039},{"date":"2021-09-09","close":39295.1875},{"date":"2021-09-10","close":39605.2969},{"date":"2021-09-13","close":38807.875},{"date":"2021-09-14","close":38985.082},{"date":"2021-09-15","close":38719.2695},{"date":"2021-09-16","close":37877.5469},{"date":"2021-09-17","close":38453.4648},{"date":"2021-09-23","close":37656.043},{"date":"2021-09-24","close":37168.7305},{"date":"2021-09-27","close":36548.5117},{"date":"2021-09-28","close":35485.2852},{"date":"2021-09-29","close":34466.3516},{"date":"2021-09-30","close":35485.2852},{"date":"2021-10-01","close":34776.4609},{"date":"2021-10-05","close":33491.7266},{"date":"2021-10-06","close":32428.4961},{"date":"2021-10-07","close":34422.0547},{"date":"2021-10-08","close":35396.6797},{"date":"2021-10-12","close":35529.582},{"date":"2021-10-13","close":35839.6914},{"date":"2021-10-14","close":36681.4141},{"date":"2021-10-15","close":36725.7188},{"date":"2021-10-18","close":38187.6562},{"date":"2021-10-19","close":37656.043},{"date":"2021-10-20","close":38054.75},{"date":"2021-10-21","close":37567.4453},{"date":"2021-10-22","close":38231.957},{"date":"2021-10-25","close":39162.2852},{"date":"2021-10-26","close":39162.2852},{"date":"2021-10-27","close":39339.4883},{"date":"2021-10-28","close":38985.082},{"date":"2021-10-29","close":38409.1641},{"date":"2021-11-01","close":38586.3711},{"date":"2021-11-02","close":39339.4883},{"date":"2021-11-03","close":39029.3828},{"date":"2021-11-04","close":38896.4766},{"date":"2021-11-05","close":39383.793},{"date":"2021-11-08","close":40934.3281},{"date":"2021-11-09","close":40845.7344},{"date":"2021-11-10","close":40447.0195},{"date":"2021-11-11","close":41155.8398},{"date":"2021-11-12","close":40535.6211},{"date":"2021-11-15","close":39782.5},{"date":"2021-11-16","close":40757.1289},{"date":"2021-11-17","close":42440.5742},{"date":"2021-11-18","close":42086.1641},{"date":"2021-11-19","close":42440.5742},{"date":"2021-11-22","close":42440.5742},{"date":"2021-11-23","close":42307.668},{"date":"2021-11-24","close":42440.5742},{"date":"2021-11-25","close":41731.7617},{"date":"2021-11-26","close":40358.418},{"date":"2021-11-29","close":40712.8281},{"date":"2021-11-30","close":39915.4023},{"date":"2021-12-01","close":40801.4297},{"date":"2021-12-02","close":45187.25},{"date":"2021-12-03","close":45275.8555},{"date":"2021-12-06","close":45896.0664},{"date":"2021-12-07","close":45807.4688},{"date":"2021-12-08","close":44921.4414},{"date":"2021-12-09","close":45275.8555},{"date":"2021-12-10","close":44832.8398},{"date":"2021-12-13","close":45541.6602},{"date":"2021-12-14","close":44921.4414},{"date":"2021-12-15","close":47933.9258},{"date":"2021-12-16","close":48288.3359},{"date":"2021-12-17","close":46693.4961},{"date":"2021-12-20","close":46782.0938},{"date":"2021-12-21","close":48111.1289},{"date":"2021-12-22","close":47225.1055},{"date":"2021-12-23","close":49617.375},{"date":"2021-12-24","close":50148.9883},{"date":"2021-12-27","close":49883.1836},{"date":"2021-12-28","close":50148.9883},{"date":"2021-12-29","close":50774.7344},{"date":"2021-12-30","close":51400.4805},{"date":"2022-01-03","close":57100.0},{"date":"2022-01-04","close":49523.2461},{"date":"2022-01-05","close":47288.4375},{"date":"2022-01-06","close":46126.3477},{"date":"2022-01-07","close":46662.6914},{"date":"2022-01-10","close":45858.168},{"date":"2022-01-11","close":46036.9492},{"date":"2022-01-12","close":46662.6914},{"date":"2022-01-13","close":46930.875},{"date":"2022-01-14","close":50327.7734},{"date":"2022-01-17","close":50685.3438},{"date":"2022-01-18","close":49791.418},{"date":"2022-01-19","close":48718.7109},{"date":"2022-01-20","close":49076.2852},{"date":"2022-01-21","close":46483.9102},{"date":"2022-01-24","close":46483.9102},{"date":"2022-01-25","close":45321.8125},{"date":"2022-01-26","close":45321.8125},{"date":"2022-01-27","close":44115.0234},{"date":"2022-01-28","close":45947.5586},{"date":"2022-02-03","close":44785.4609},{"date":"2022-02-04","close":44964.2422},{"date":"2022-02-07","close":44159.7188},{"date":"2022-02-08","close":44159.7188},{"date":"2022-02-09","close":44159.7188},{"date":"2022-02-10","close":43355.1875},{"date":"2022-02-11","close":42014.3047},{"date":"2022-02-14","close":40047.6797},{"date":"2022-02-15","close":38662.0977},{"date":"2022-02-16","close":40405.2461},{"date":"2022-02-17","close":40047.6797},{"date":"2022-02-18","close":39556.0234},{"date":"2022-02-21","close":39332.543},{"date":"2022-02-22","close":39332.543},{"date":"2022-02-23","close":39332.543},{"date":"2022-02-24","close":41790.8242},{"date":"2022-02-25","close":41030.9922},{"date":"2022-02-28","close":41030.9922},{"date":"2022-03-02","close":40539.332},{"date":"2022-03-03","close":41880.2188},{"date":"2022-03-04","close":40584.0312},{"date":"2022-03-07","close":38706.7969},{"date":"2022-03-08","close":38036.3516},{"date":"2022-03-10","close":38349.2227},{"date":"2022-03-11","close":37365.9141},{"date":"2022-03-14","close":35935.6406},{"date":"2022-03-15","close":35935.6406},{"date":"2022-03-16","close":36382.6016},{"date":"2022-03-17","close":36382.6016},{"date":"2022-03-18","close":37187.1289},{"date":"2022-03-21","close":37187.1289},{"date":"2022-03-22","close":37902.2695},{"date":"2022-03-23","close":37812.875},{"date":"2022-03-24","close":37768.1797},{"date":"2022-03-25","close":37365.9141},{"date":"2022-03-28","close":38796.1875},{"date":"2022-03-29","close":38483.3125},{"date":"2022-03-30","close":39064.3633},{"date":"2022-03-31","close":39153.7578},{"date":"2022-04-01","close":38259.8359},{"date":"2022-04-04","close":38528.0117},{"date":"2022-04-05","close":38796.1875},{"date":"2022-04-06","close":38438.6172},{"date":"2022-04-07","close":38706.7969},{"date":"2022-04-08","close":39332.543},{"date":"2022-04-11","close":38572.707},{"date":"2022-04-12","close":37768.1797},{"date":"2022-04-13","close":38125.7461},{"date":"2022-04-14","close":41120.3828},{"date":"2022-04-15","close":40852.207},{"date":"2022-04-18","close":39734.8086},{"date":"2022-04-19","close":39913.5898},{"date":"2022-04-20","close":41030.9922},{"date":"2022-04-21","close":41433.2578},{"date":"2022-04-22","close":41924.918},{"date":"2022-04-25","close":40896.9023},{"date":"2022-04-26","close":40896.9023},{"date":"2022-04-27","close":40360.5508},{"date":"2022-04-28","close":39377.2383},{"date":"2022-04-29","close":39958.2891},{"date":"2022-05-02","close":38706.7969},{"date":"2022-05-03","close":38528.0117},{"date":"2022-05-04","close":38081.0508},{"date":"2022-05-06","close":37902.2695},{"date":"2022-05-09","close":38750.0},{"date":"2022-05-10","close":36069.7266},{"date":"2022-05-11","close":36069.7266},{"date":"2022-05-12","close":34862.9336},{"date":"2022-05-13","close":35399.2852},{"date":"2022-05-16","close":35533.375},{"date":"2022-05-17","close":35756.8594},{"date":"2022-05-18","close":35354.5898},{"date":"2022-05-19","close":34997.0234},{"date":"2022-05-20","close":35488.6797},{"date":"2022-05-23","close":35712.1602},{"date":"2022-05-24","close":34907.6289},{"date":"2022-05-25","close":34013.707},{"date":"2022-05-26","close":34013.707},{"date":"2022-05-27","close":33611.4453},{"date":"2022-05-30","close":34460.668},{"date":"2022-05-31","close":34684.1523},{"date":"2022-06-02","close":34684.1523},{"date":"2022-06-03","close":34147.793},{"date":"2022-06-07","close":33343.2656},{"date":"2022-06-08","close":32181.1699},{"date":"2022-06-09","close":32494.041},{"date":"2022-06-10","close":33075.0898},{"date":"2022-06-13","close":31823.6016},{"date":"2022-06-14","close":31242.5527},{"date":"2022-06-15","close":30035.7578},{"date":"2022-06-16","close":30661.5039},{"date":"2022-06-17","close":29722.8867},{"date":"2022-06-20","close":28650.1797},{"date":"2022-06-21","close":28650.1797},{"date":"2022-06-22","close":26862.3379},{"date":"2022-06-23","close":25968.416},{"date":"2022-06-24","close":27979.7402},{"date":"2022-06-27","close":28784.2676},{"date":"2022-06-28","close":29007.748},{"date":"2022-06-29","close":28963.0527},{"date":"2022-06-30","close":27845.6504},{"date":"2022-07-01","close":27532.7773},{"date":"2022-07-04","close":26817.6426},{"date":"2022-07-05","close":28069.1309},{"date":"2022-07-06","close":27845.6504},{"date":"2022-07-07","close":27890.3477},{"date":"2022-07-08","close":27756.2578},{"date":"2022-07-11","close":27935.0449},{"date":"2022-07-12","close":26862.3379},{"date":"2022-07-13","close":27264.6016},{"date":"2022-07-14","close":27711.5625},{"date":"2022-07-15","close":27532.7773},{"date":"2022-07-18","close":28113.8281},{"date":"2022-07-19","close":28337.3066},{"date":"2022-07-20","close":28247.916},{"date":"2022-07-21","close":28739.5723},{"date":"2022-07-22","close":29097.1426},{"date":"2022-07-25","close":29231.2285},{"date":"2022-07-26","close":28873.6621},{"date":"2022-07-27","close":28784.2676},{"date":"2022-07-28","close":29141.8379},{"date":"2022-07-29","close":29722.8867},{"date":"2022-08-01","close":29901.668},{"date":"2022-08-02","close":29633.4922},{"date":"2022-08-03","close":30303.9336},{"date":"2022-08-04","close":30125.1504},{"date":"2022-08-05","close":30527.416},{"date":"2022-08-08","close":30706.1973},{"date":"2022-08-09","close":30706.1973},{"date":"2022-08-10","close":30527.416},{"date":"2022-08-11","close":31510.7305},{"date":"2022-08-12","close":32270.5586},{"date":"2022-08-16","close":32315.2578},{"date":"2022-08-17","close":32583.4336},{"date":"2022-08-18","close":32717.5215},{"date":"2022-08-19","close":32494.041},{"date":"2022-08-22","close":32181.1699},{"date":"2022-08-23","close":31823.6016},{"date":"2022-08-24","close":32225.8613},{"date":"2022-08-25","close":32851.6055},{"date":"2022-08-26","close":33164.4805},{"date":"2022-08-29","close":32181.1699},{"date":"2022-08-30","close":32851.6055},{"date":"2022-08-31","close":33119.7891},{"date":"2022-09-01","close":31287.25},{"date":"2022-09-02","close":30616.8066},{"date":"2022-09-05","close":29901.668},{"date":"2022-09-06","close":30080.4531},{"date":"2022-09-07","close":28784.2676},{"date":"2022-09-08","close":29052.4453},{"date":"2022-09-13","close":30035.7578},{"date":"2022-09-14","close":29275.9238},{"date":"2022-09-15","close":29946.3652},{"date":"2022-09-16","close":30706.1973},{"date":"2022-09-19","close":31108.4648},{"date":"2022-09-20","close":31287.25},{"date":"2022-09-21","close":30348.6309},{"date":"2022-09-22","close":29588.7969},{"date":"2022-09-23","close":28426.6992},{"date":"2022-09-26","close":26638.8574},{"date":"2022-09-27","close":26281.2871},{"date":"2022-09-28","close":25029.8008},{"date":"2022-09-29","close":24135.877},{"date":"2022-09-30","close":24180.5723},{"date":"2022-10-04","close":25119.1895},{"date":"2022-10-05","close":24493.4434},{"date":"2022-10-06","close":25074.4961},{"date":"2022-10-07","close":24940.4082},{"date":"2022-10-11","close":23644.2188},{"date":"2022-10-12","close":24180.5723},{"date":"2022-10-13","close":23152.5645},{"date":"2022-10-14","close":23644.2188},{"date":"2022-10-17","close":24046.4844},{"date":"2022-10-18","close":24716.9277},{"date":"2022-10-19","close":24404.0547},{"date":"2022-10-20","close":24269.9629},{"date":"2022-10-21","close":23733.6113},{"date":"2022-10-24","close":24001.791},{"date":"2022-10-25","close":24314.6621},{"date":"2022-10-26","close":24180.5723},{"date":"2022-10-27","close":24538.1426},{"date":"2022-10-28","close":24493.4434},{"date":"2022-10-31","close":24538.1426},{"date":"2022-11-01","close":24940.4082},{"date":"2022-11-02","close":24716.9277},{"date":"2022-11-03","close":24135.877},{"date":"2022-11-04","close":24269.9629},{"date":"2022-11-07","close":23957.0918},{"date":"2022-11-08","close":24806.3164},{"date":"2022-11-09","close":24940.4082},{"date":"2022-11-10","close":24448.75},{"date":"2022-11-11","close":25029.8008},{"date":"2022-11-14","close":25432.0625},{"date":"2022-11-15","close":26102.5059},{"date":"2022-11-16","close":25879.0254},{"date":"2022-11-17","close":25789.6328},{"date":"2022-11-18","close":26147.1992},{"date":"2022-11-21","close":25297.9746},{"date":"2022-11-22","close":24940.4082},{"date":"2022-11-23","close":25297.9746},{"date":"2022-11-24","close":26013.1133},{"date":"2022-11-25","close":26057.8086},{"date":"2022-11-28","close":25744.9355},{"date":"2022-11-29","close":25923.7207},{"date":"2022-11-30","close":26370.6797},{"date":"2022-12-01","close":26370.6797},{"date":"2022-12-02","close":26191.8965},{"date":"2022-12-05","close":25879.0254},{"date":"2022-12-06","close":25119.1895},{"date":"2022-12-07","close":24761.623},{"date":"2022-12-08","close":24001.791},{"date":"2022-12-09","close":24314.6621},{"date":"2022-12-12","close":25074.4961},{"date":"2022-12-13","close":25297.9746},{"date":"2022-12-14","close":25923.7207},{"date":"2022-12-15","close":26057.8086},{"date":"2022-12-16","close":25968.416},{"date":"2022-12-19","close":25744.9355},{"date":"2022-12-20","close":25342.6719},{"date":"2022-12-21","close":25119.1895},{"date":"2022-12-22","close":25119.1895},{"date":"2022-12-23","close":24716.9277},{"date":"2022-12-26","close":24493.4434},{"date":"2022-12-27","close":25655.543},{"date":"2022-12-28","close":26201.4062},{"date":"2022-12-29","close":25382.6133},{"date":"2023-01-02","close":24472.8418},{"date":"2023-01-03","close":24563.8184},{"date":"2023-01-04","close":24927.7266},{"date":"2023-01-05","close":25200.6582},{"date":"2023-01-06","close":25655.543},{"date":"2023-01-09","close":26064.9414},{"date":"2023-01-10","close":25882.9863},{"date":"2023-01-11","close":26292.3828},{"date":"2023-01-12","close":26747.2676},{"date":"2023-01-13","close":26246.8945},{"date":"2023-01-16","close":26474.3379},{"date":"2023-01-17","close":26656.291},{"date":"2023-01-18","close":26565.3164},{"date":"2023-01-19","close":26656.291},{"date":"2023-01-20","close":26519.8262},{"date":"2023-01-25","close":28202.9023},{"date":"2023-01-26","close":28475.834},{"date":"2023-01-27","close":27702.5273},{"date":"2023-01-30","close":27338.6211},{"date":"2023-01-31","close":27566.0645},{"date":"2023-02-01","close":28703.2773},{"date":"2023-02-02","close":28430.3457},{"date":"2023-02-03","close":28430.3457},{"date":"2023-02-06","close":28430.3457},{"date":"2023-02-07","close":27566.0645},{"date":"2023-02-08","close":28521.3242},{"date":"2023-02-09","close":28020.9473},{"date":"2023-02-10","close":28020.9473},{"date":"2023-02-13","close":27156.6641},{"date":"2023-02-14","close":27338.6211},{"date":"2023-02-15","close":26292.3828},{"date":"2023-02-16","close":27111.1777},{"date":"2023-02-17","close":26474.3379},{"date":"2023-02-20","close":26701.7793},{"date":"2023-02-21","close":26246.8945},{"date":"2023-02-22","close":25610.0547},{"date":"2023-02-23","close":25473.5898},{"date":"2023-02-24","close":25155.1699},{"date":"2023-02-27","close":24791.2598},{"date":"2023-02-28","close":25200.6582},{"date":"2023-03-02","close":24973.2148},{"date":"2023-03-03","close":26383.3613},{"date":"2023-03-06","close":26838.2441},{"date":"2023-03-07","close":29522.0703},{"date":"2023-03-08","close":29613.0488},{"date":"2023-03-09","close":29203.6504},{"date":"2023-03-10","close":28202.9023},{"date":"2023-03-13","close":28157.4141},{"date":"2023-03-14","close":26565.3164},{"date":"2023-03-15","close":26838.2441},{"date":"2023-03-16","close":26929.2207},{"date":"2023-03-17","close":27748.0156},{"date":"2023-03-20","close":27338.6211},{"date":"2023-03-21","close":26656.291},{"date":"2023-03-22","close":26838.2441},{"date":"2023-03-23","close":26383.3613},{"date":"2023-03-24","close":28202.9023},{"date":"2023-03-27","close":27929.9707},{"date":"2023-03-28","close":29112.6738},{"date":"2023-03-29","close":29112.6738},{"date":"2023-03-30","close":29567.5605},{"date":"2023-03-31","close":28475.834},{"date":"2023-04-03","close":30113.4219},{"date":"2023-04-04","close":29658.5371},{"date":"2023-04-05","close":29613.0488},{"date":"2023-04-06","close":28612.3008},{"date":"2023-04-07","close":29158.1621},{"date":"2023-04-10","close":28657.7871},{"date":"2023-04-11","close":28930.7188},{"date":"2023-04-12","close":30249.8887},{"date":"2023-04-13","close":29795.002},{"date":"2023-04-14","close":30249.8887},{"date":"2023-04-17","close":29294.627},{"date":"2023-04-18","close":28794.252},{"date":"2023-04-19","close":28930.7188},{"date":"2023-04-20","close":28248.3906},{"date":"2023-04-21","close":27793.5039},{"date":"2023-04-24","close":27111.1777},{"date":"2023-04-25","close":27156.6641},{"date":"2023-04-26","close":27611.5527},{"date":"2023-04-27","close":28657.7871},{"date":"2023-04-28","close":28521.3242},{"date":"2023-05-02","close":28111.9238},{"date":"2023-05-03","close":28521.3242},{"date":"2023-05-04","close":28703.2773},{"date":"2023-05-08","close":29158.1621},{"date":"2023-05-09","close":28703.2773},{"date":"2023-05-10","close":28612.3008},{"date":"2023-05-11","close":28566.8105},{"date":"2023-05-12","close":28157.4141},{"date":"2023-05-15","close":28066.4375},{"date":"2023-05-16","close":27929.9707},{"date":"2023-05-17","close":28566.8105},{"date":"2023-05-18","close":29021.6953},{"date":"2023-05-19","close":29431.0938},{"date":"2023-05-22","close":29567.5605},{"date":"2023-05-23","close":29112.6738},{"date":"2023-05-24","close":29885.9785},{"date":"2023-05-25","close":29704.0254},{"date":"2023-05-26","close":29385.6055},{"date":"2023-05-30","close":30340.8652},{"date":"2023-05-31","close":29613.0488},{"date":"2023-06-01","close":29840.4883},{"date":"2023-06-02","close":29522.0703},{"date":"2023-06-05","close":29021.6953},{"date":"2023-06-07","close":28566.8105},{"date":"2023-06-08","close":28657.7871},{"date":"2023-06-09","close":29158.1621},{"date":"2023-06-12","close":28566.8105},{"date":"2023-06-13","close":29021.6953},{"date":"2023-06-14","close":28430.3457},{"date":"2023-06-15","close":28475.834},{"date":"2023-06-16","close":29021.6953},{"date":"2023-06-19","close":28703.2773},{"date":"2023-06-20","close":28885.2305},{"date":"2023-06-21","close":28521.3242},{"date":"2023-06-22","close":27929.9707},{"date":"2023-06-23","close":27566.0645},{"date":"2023-06-26","close":28066.4375},{"date":"2023-06-27","close":27929.9707},{"date":"2023-06-28","close":28157.4141},{"date":"2023-06-29","close":27838.9941},{"date":"2023-06-30","close":27338.6211},{"date":"2023-07-03","close":27111.1777},{"date":"2023-07-04","close":26974.7109},{"date":"2023-07-05","close":28703.2773},{"date":"2023-07-06","close":28020.9473},{"date":"2023-07-07","close":27247.6445},{"date":"2023-07-10","close":26701.7793},{"date":"2023-07-11","close":26838.2441},{"date":"2023-07-12","close":26519.8262},{"date":"2023-07-13","close":26246.8945},{"date":"2023-07-14","close":26337.873},{"date":"2023-07-17","close":27111.1777},{"date":"2023-07-18","close":27929.9707},{"date":"2023-07-19","close":27293.1309},{"date":"2023-07-20","close":27202.1543},{"date":"2023-07-21","close":26747.2676},{"date":"2023-07-24","close":25928.4746},{"date":"2023-07-25","close":25064.1934},{"date":"2023-07-26","close":23972.4668},{"date":"2023-07-27","close":24745.7715},{"date":"2023-07-28","close":24609.3066},{"date":"2023-07-31","close":24745.7715},{"date":"2023-08-01","close":25291.6367},{"date":"2023-08-02","close":25428.0996},{"date":"2023-08-03","close":24927.7266},{"date":"2023-08-04","close":24973.2148},{"date":"2023-08-07","close":25382.6133},{"date":"2023-08-08","close":24791.2598},{"date":"2023-08-09","close":25018.7031},{"date":"2023-08-10","close":25064.1934},{"date":"2023-08-11","close":25382.6133},{"date":"2023-08-14","close":25655.543},{"date":"2023-08-16","close":24700.2832},{"date":"2023-08-17","close":24563.8184},{"date":"2023-08-18","close":24427.3535},{"date":"2023-08-21","close":24381.8652},{"date":"2023-08-22","close":24154.4219},{"date":"2023-08-23","close":24199.9102},{"date":"2023-08-24","close":24518.3301},{"date":"2023-08-25","close":24381.8652},{"date":"2023-08-28","close":24700.2832},{"date":"2023-08-29","close":24973.2148},{"date":"2023-08-30","close":25882.9863},{"date":"2023-08-31","close":26474.3379},{"date":"2023-09-01","close":26474.3379},{"date":"2023-09-04","close":26519.8262},{"date":"2023-09-05","close":26974.7109},{"date":"2023-09-06","close":26656.291},{"date":"2023-09-07","close":26383.3613},{"date":"2023-09-08","close":26428.8496},{"date":"2023-09-11","close":25610.0547},{"date":"2023-09-12","close":25746.5215},{"date":"2023-09-13","close":25564.5664},{"date":"2023-09-14","close":25382.6133},{"date":"2023-09-15","close":25337.123},{"date":"2023-09-18","close":25291.6367},{"date":"2023-09-19","close":25018.7031},{"date":"2023-09-20","close":24973.2148},{"date":"2023-09-21","close":24290.8867},{"date":"2023-09-22","close":24154.4219},{"date":"2023-09-25","close":24017.957},{"date":"2023-09-26","close":24017.957},{"date":"2023-09-27","close":23926.9785},{"date":"2023-10-04","close":23153.6738},{"date":"2023-10-05","close":22835.2539},{"date":"2023-10-06","close":22880.7422},{"date":"2023-10-10","close":22198.4121},{"date":"2023-10-11","close":22971.7188},{"date":"2023-10-12","close":23017.207},{"date":"2023-10-13","close":23563.0703},{"date":"2023-10-16","close":23790.5137},{"date":"2023-10-17","close":24427.3535},{"date":"2023-10-18","close":25064.1934},{"date":"2023-10-19","close":25109.6797},{"date":"2023-10-20","close":25200.6582},{"date":"2023-10-23","close":24745.7715},{"date":"2023-10-24","close":25701.0312},{"date":"2023-10-25","close":25746.5215},{"date":"2023-10-26","close":25200.6582},{"date":"2023-10-27","close":25428.0996},{"date":"2023-10-30","close":25519.0801},{"date":"2023-10-31","close":25200.6582},{"date":"2023-11-01","close":25109.6797},{"date":"2023-11-02","close":25519.0801},{"date":"2023-11-03","close":25519.0801},{"date":"2023-11-06","close":27065.6875},{"date":"2023-11-07","close":27293.1309},{"date":"2023-11-08","close":27020.2012},{"date":"2023-11-09","close":27065.6875},{"date":"2023-11-10","close":26974.7109},{"date":"2023-11-13","close":26064.9414},{"date":"2023-11-14","close":26110.4297},{"date":"2023-11-15","close":26155.918},{"date":"2023-11-16","close":26565.3164},{"date":"2023-11-17","close":26656.291},{"date":"2023-11-20","close":26792.7578},{"date":"2023-11-21","close":26838.2441},{"date":"2023-11-22","close":26883.7344},{"date":"2023-11-23","close":26110.4297},{"date":"2023-11-24","close":26428.8496},{"date":"2023-11-27","close":26383.3613},{"date":"2023-11-28","close":26747.2676},{"date":"2023-11-29","close":27838.9941},{"date":"2023-11-30","close":27611.5527},{"date":"2023-12-01","close":27657.041},{"date":"2023-12-04","close":27384.1094},{"date":"2023-12-05","close":27293.1309},{"date":"2023-12-06","close":27338.6211},{"date":"2023-12-07","close":27156.6641},{"date":"2023-12-08","close":27065.6875},{"date":"2023-12-11","close":27429.5977},{"date":"2023-12-12","close":28020.9473},{"date":"2023-12-13","close":28111.9238},{"date":"2023-12-14","close":28111.9238},{"date":"2023-12-15","close":27748.0156},{"date":"2023-12-18","close":27793.5039},{"date":"2023-12-19","close":27566.0645},{"date":"2023-12-20","close":27611.5527},{"date":"2023-12-21","close":27384.1094},{"date":"2023-12-22","close":27702.5273},{"date":"2023-12-26","close":26974.7109},{"date":"2023-12-27","close":28088.9844},{"date":"2023-12-28","close":28088.9844},{"date":"2024-01-02","close":28321.125},{"date":"2024-01-03","close":28042.5566},{"date":"2024-01-04","close":28413.9824},{"date":"2024-01-05","close":27113.9961},{"date":"2024-01-08","close":26092.5762},{"date":"2024-01-09","close":25999.7207},{"date":"2024-01-10","close":26510.4297},{"date":"2024-01-11","close":26417.5742},{"date":"2024-01-12","close":25953.293},{"date":"2024-01-15","close":25953.293},{"date":"2024-01-16","close":25767.582},{"date":"2024-01-17","close":24746.1641},{"date":"2024-01-18","close":24792.5918},{"date":"2024-01-19","close":25210.4453},{"date":"2024-01-22","close":25535.4395},{"date":"2024-01-23","close":25210.4453},{"date":"2024-01-24","close":24792.5918},{"date":"2024-01-25","close":23864.0293},{"date":"2024-01-26","close":24978.3027},{"date":"2024-01-29","close":24931.877},{"date":"2024-01-30","close":24653.3086},{"date":"2024-01-31","close":23771.1738},{"date":"2024-02-01","close":23214.0371},{"date":"2024-02-02","close":23446.1758},{"date":"2024-02-05","close":23817.6035},{"date":"2024-02-06","close":23817.6035},{"date":"2024-02-07","close":23864.0293},{"date":"2024-02-08","close":23864.0293},{"date":"2024-02-13","close":24142.5977},{"date":"2024-02-14","close":24328.3105},{"date":"2024-02-15","close":24096.1719},{"date":"2024-02-16","close":23910.459},{"date":"2024-02-19","close":23864.0293},{"date":"2024-02-20","close":23353.3203},{"date":"2024-02-21","close":23492.6055},{"date":"2024-02-22","close":23678.3184},{"date":"2024-02-23","close":23724.7461},{"date":"2024-02-26","close":23260.4648},{"date":"2024-02-27","close":23306.8926},{"date":"2024-02-28","close":24235.4551},{"date":"2024-02-29","close":23585.4609},{"date":"2024-03-04","close":23631.8906},{"date":"2024-03-05","close":23306.8926},{"date":"2024-03-06","close":23074.752},{"date":"2024-03-07","close":22610.4707},{"date":"2024-03-08","close":22656.9004},{"date":"2024-03-11","close":22517.6152},{"date":"2024-03-12","close":22656.9004},{"date":"2024-03-13","close":22610.4707},{"date":"2024-03-14","close":23167.6074},{"date":"2024-03-15","close":23306.8926},{"date":"2024-03-18","close":23306.8926},{"date":"2024-03-19","close":23306.8926},{"date":"2024-03-20","close":23492.6055},{"date":"2024-03-21","close":23260.4648},{"date":"2024-03-22","close":23028.3242},{"date":"2024-03-25","close":23028.3242},{"date":"2024-03-26","close":23028.3242},{"date":"2024-03-27","close":23539.0332},{"date":"2024-03-28","close":23539.0332},{"date":"2024-03-29","close":23585.4609},{"date":"2024-04-01","close":23956.8867},{"date":"2024-04-02","close":23399.75},{"date":"2024-04-03","close":23074.752},{"date":"2024-04-04","close":23028.3242},{"date":"2024-04-05","close":23167.6074},{"date":"2024-04-08","close":22749.7559},{"date":"2024-04-09","close":22842.6133},{"date":"2024-04-11","close":22842.6133},{"date":"2024-04-12","close":22889.0391},{"date":"2024-04-15","close":22703.3281},{"date":"2024-04-16","close":21867.623},{"date":"2024-04-17","close":21589.0547},{"date":"2024-04-18","close":21914.0508},{"date":"2024-04-19","close":21264.0586},{"date":"2024-04-22","close":21310.4863},{"date":"2024-04-23","close":21171.2031},{"date":"2024-04-24","close":21821.1953},{"date":"2024-04-25","close":21960.4785},{"date":"2024-04-26","close":21774.7656},{"date":"2024-04-29","close":22703.3281},{"date":"2024-04-30","close":23817.6035},{"date":"2024-05-02","close":24142.5977},{"date":"2024-05-03","close":24328.3105},{"date":"2024-05-07","close":24746.1641},{"date":"2024-05-08","close":24699.7344},{"date":"2024-05-09","close":24746.1641},{"date":"2024-05-10","close":24142.5977},{"date":"2024-05-13","close":24003.3145},{"date":"2024-05-14","close":23817.6035},{"date":"2024-05-16","close":23956.8867},{"date":"2024-05-17","close":23492.6055},{"date":"2024-05-20","close":22889.0391},{"date":"2024-05-21","close":22471.1875},{"date":"2024-05-22","close":22331.9023},{"date":"2024-05-23","close":22285.4766},{"date":"2024-05-24","close":21867.623},{"date":"2024-05-27","close":20799.7773},{"date":"2024-05-28","close":20985.4902},{"date":"2024-05-29","close":21217.6289},{"date":"2024-05-30","close":20985.4902},{"date":"2024-05-31","close":20660.4922},{"date":"2024-06-03","close":20892.6348},{"date":"2024-06-04","close":21124.7734},{"date":"2024-06-05","close":21264.0586},{"date":"2024-06-07","close":21264.0586},{"date":"2024-06-10","close":22006.9082},{"date":"2024-06-11","close":20846.2051},{"date":"2024-06-12","close":20846.2051},{"date":"2024-06-13","close":20846.2051},{"date":"2024-06-14","close":20846.2051},{"date":"2024-06-17","close":20985.4902},{"date":"2024-06-18","close":20846.2051},{"date":"2024-06-19","close":21124.7734},{"date":"2024-06-20","close":21589.0547},{"date":"2024-06-21","close":21217.6289},{"date":"2024-06-24","close":20846.2051},{"date":"2024-06-25","close":21124.7734},{"date":"2024-06-26","close":21217.6289},{"date":"2024-06-27","close":20892.6348},{"date":"2024-06-28","close":21124.7734},{"date":"2024-07-01","close":21124.7734},{"date":"2024-07-02","close":20753.3496},{"date":"2024-07-03","close":20335.4961},{"date":"2024-07-04","close":20474.7812},{"date":"2024-07-05","close":20289.0684},{"date":"2024-07-08","close":20614.0645},{"date":"2024-07-09","close":20892.6348},{"date":"2024-07-10","close":21031.918},{"date":"2024-07-11","close":20985.4902},{"date":"2024-07-12","close":21031.918},{"date":"2024-07-15","close":21124.7734},{"date":"2024-07-16","close":21356.9141},{"date":"2024-07-17","close":21217.6289},{"date":"2024-07-18","close":21078.3457},{"date":"2024-07-19","close":20521.207},{"date":"2024-07-22","close":20289.0684},{"date":"2024-07-23","close":20335.4961},{"date":"2024-07-24","close":20381.9238},{"date":"2024-07-25","close":19731.9316},{"date":"2024-07-26","close":19871.2148},{"date":"2024-07-29","close":19731.9316},{"date":"2024-07-30","close":19314.0781},{"date":"2024-07-31","close":19453.3633},{"date":"2024-08-01","close":19871.2148},{"date":"2024-08-02","close":18849.7969},{"date":"2024-08-05","close":16491.252},{"date":"2024-08-06","close":17484.8125},{"date":"2024-08-07","close":17447.6719},{"date":"2024-08-08","close":17131.959},{"date":"2024-08-09","close":17354.8145},{"date":"2024-08-12","close":18051.2344},{"date":"2024-08-13","close":17874.8086},{"date":"2024-08-14","close":18942.6543},{"date":"2024-08-16","close":18803.3711},{"date":"2024-08-19","close":18413.375},{"date":"2024-08-20","close":18710.5137},{"date":"2024-08-21","close":18664.0859},{"date":"2024-08-22","close":18469.0879},{"date":"2024-08-23","close":18496.9453},{"date":"2024-08-26","close":18236.9473},{"date":"2024-08-27","close":18153.377},{"date":"2024-08-28","close":18051.2344},{"date":"2024-08-29","close":17921.2363},{"date":"2024-08-30","close":18116.2344},{"date":"2024-09-02","close":17902.6641},{"date":"2024-09-03","close":17689.0957},{"date":"2024-09-04","close":17020.5332},{"date":"2024-09-05","close":16946.2461},{"date":"2024-09-06","close":16481.9668},{"date":"2024-09-09","close":16769.8203},{"date":"2024-09-10","close":16277.6836},{"date":"2024-09-11","close":16324.1104},{"date":"2024-09-12","close":16797.6777},{"date":"2024-09-13","close":16714.1074},{"date":"2024-09-19","close":16509.8223},{"date":"2024-09-20","close":16797.6777},{"date":"2024-09-23","close":16899.8184},{"date":"2024-09-24","close":16946.2461},{"date":"2024-09-25","close":17131.959},{"date":"2024-09-26","close":17494.0977},{"date":"2024-09-27","close":17475.5273},{"date":"2024-09-30","close":17150.5312},{"date":"2024-10-02","close":16825.5332},{"date":"2024-10-04","close":16741.9648},{"date":"2024-10-07","close":17104.1035},{"date":"2024-10-08","close":16899.8184},{"date":"2024-10-10","close":16695.5352},{"date":"2024-10-11","close":16667.6777},{"date":"2024-10-14","close":16741.9648},{"date":"2024-10-15","close":16741.9648},{"date":"2024-10-16","close":16119.8281},{"date":"2024-10-17","close":16519.1094},{"date":"2024-10-18","close":16175.54},{"date":"2024-10-21","close":16435.5391},{"date":"2024-10-22","close":16045.542},{"date":"2024-10-23","close":16091.9717},{"date":"2024-10-24","close":15896.9717},{"date":"2024-10-25","close":15562.6904},{"date":"2024-10-28","close":16184.8271},{"date":"2024-10-29","close":15943.4014},{"date":"2024-10-30","close":15850.5449},{"date":"2024-10-31","close":16129.1133},{"date":"2024-11-01","close":15878.4023},{"date":"2024-11-04","close":16528.3945},{"date":"2024-11-05","close":17224.8145},{"date":"2024-11-06","close":17624.0957},{"date":"2024-11-07","close":17828.3809},{"date":"2024-11-08","close":17828.3809},{"date":"2024-11-11","close":17364.0996},{"date":"2024-11-12","close":17066.959},{"date":"2024-11-13","close":16714.1074},{"date":"2024-11-14","close":16649.1074},{"date":"2024-11-15","close":16621.25},{"date":"2024-11-18","close":17261.959},{"date":"2024-11-19","close":18849.7969},{"date":"2024-11-20","close":18989.082},{"date":"2024-11-21","close":18896.2266},{"date":"2024-11-22","close":19221.2227},{"date":"2024-11-25","close":19267.6504},{"date":"2024-11-26","close":19685.502},{"date":"2024-11-27","close":18190.5195},{"date":"2024-11-28","close":18989.082},{"date":"2024-11-29","close":18710.5137},{"date":"2024-12-02","close":18162.6621},{"date":"2024-12-03","close":18561.9453},{"date":"2024-12-04","close":18079.0918},{"date":"2024-12-05","close":18357.6602},{"date":"2024-12-06","close":18571.2285},{"date":"2024-12-09","close":17271.2441},{"date":"2024-12-10","close":18506.2305},{"date":"2024-12-11","close":18849.7969},{"date":"2024-12-12","close":19081.9395},{"date":"2024-12-13","close":18803.3711},{"date":"2024-12-16","close":19221.2227},{"date":"2024-12-17","close":19267.6504},{"date":"2024-12-18","close":19406.9336},{"date":"2024-12-19","close":18756.9414},{"date":"2024-12-20","close":18989.082},{"date":"2024-12-23","close":18617.6582},{"date":"2024-12-24","close":18617.6582},{"date":"2024-12-26","close":18664.0859},{"date":"2024-12-27","close":18567.3809},{"date":"2024-12-30","close":18548.0391},{"date":"2025-01-02","close":19012.2246},{"date":"2025-01-03","close":19331.3516},{"date":"2025-01-06","close":19389.375},{"date":"2025-01-07","close":18992.8828},{"date":"2025-01-08","close":19389.375},{"date":"2025-01-09","close":19147.6113},{"date":"2025-01-10","close":19872.9004},{"date":"2025-01-13","close":20211.3672},{"date":"2025-01-14","close":20549.8359},{"date":"2025-01-15","close":20066.3105},{"date":"2025-01-16","close":20114.6621},{"date":"2025-01-17","close":20163.0156},{"date":"2025-01-20","close":21952.0605},{"date":"2025-01-21","close":22580.6426},{"date":"2025-01-22","close":22290.5273},{"date":"2025-01-23","close":21952.0605},{"date":"2025-01-24","close":22338.8809},{"date":"2025-01-31","close":22290.5273},{"date":"2025-02-03","close":21565.2402},{"date":"2025-02-04","close":22242.1758},{"date":"2025-02-05","close":22242.1758},{"date":"2025-02-06","close":22338.8809},{"date":"2025-02-07","close":22677.3477},{"date":"2025-02-10","close":22435.5859},{"date":"2025-02-11","close":22870.7578},{"date":"2025-02-12","close":22919.1113},{"date":"2025-02-13","close":22870.7578},{"date":"2025-02-14","close":23257.5781},{"date":"2025-02-17","close":23160.873},{"date":"2025-02-18","close":23450.9883},{"date":"2025-02-19","close":23402.6367},{"date":"2025-02-20","close":23160.873},{"date":"2025-02-21","close":23160.873},{"date":"2025-02-24","close":23160.873},{"date":"2025-02-25","close":23160.873},{"date":"2025-02-26","close":23160.873},{"date":"2025-02-27","close":23064.168},{"date":"2025-02-28","close":22435.5859},{"date":"2025-03-04","close":22097.1172},{"date":"2025-03-05","close":22483.9375},{"date":"2025-03-06","close":22435.5859},{"date":"2025-03-07","close":22628.9961},{"date":"2025-03-10","close":23450.9883},{"date":"2025-03-11","close":23596.0469},{"date":"2025-03-12","close":23934.5137},{"date":"2025-03-13","close":23015.8164},{"date":"2025-03-14","close":23741.1035},{"date":"2025-03-17","close":24224.6289},{"date":"2025-03-18","close":24079.5723},{"date":"2025-03-19","close":23789.457},{"date":"2025-03-20","close":23837.8086},{"date":"2025-03-21","close":23450.9883},{"date":"2025-03-24","close":23982.8672},{"date":"2025-03-25","close":24031.2188},{"date":"2025-03-26","close":23789.457},{"date":"2025-03-27","close":23450.9883},{"date":"2025-03-28","close":23209.2266},{"date":"2025-03-31","close":22580.6426},{"date":"2025-04-01","close":23257.5781},{"date":"2025-04-02","close":23209.2266},{"date":"2025-04-03","close":23402.6367},{"date":"2025-04-04","close":23257.5781},{"date":"2025-04-07","close":21371.8281},{"date":"2025-04-08","close":20839.9512},{"date":"2025-04-09","close":20259.7207},{"date":"2025-04-10","close":21855.3555},{"date":"2025-04-11","close":22048.7656},{"date":"2025-04-14","close":22242.1758},{"date":"2025-04-15","close":22967.4629},{"date":"2025-04-16","close":23064.168},{"date":"2025-04-17","close":22822.4062},{"date":"2025-04-18","close":22580.6426},{"date":"2025-04-21","close":22242.1758},{"date":"2025-04-22","close":22097.1172},{"date":"2025-04-23","close":22435.5859},{"date":"2025-04-24","close":22338.8809},{"date":"2025-04-25","close":22774.0527},{"date":"2025-04-28","close":22580.6426},{"date":"2025-04-29","close":22967.4629},{"date":"2025-04-30","close":23160.873},{"date":"2025-05-02","close":23547.6934},{"date":"2025-05-07","close":23934.5137},{"date":"2025-05-08","close":24804.8613},{"date":"2025-05-09","close":25143.3281},{"date":"2025-05-12","close":25675.207},{"date":"2025-05-13","close":25916.9688},{"date":"2025-05-14","close":25723.5586},{"date":"2025-05-15","close":25771.9121},{"date":"2025-05-16","close":25723.5586},{"date":"2025-05-19","close":26207.084},{"date":"2025-05-20","close":27125.7832},{"date":"2025-05-21","close":27560.9551},{"date":"2025-05-22","close":27270.8398},{"date":"2025-05-23","close":26835.668},{"date":"2025-05-26","close":27077.4297},{"date":"2025-05-27","close":26303.7891},{"date":"2025-05-28","close":26593.9043},{"date":"2025-05-29","close":26400.4941},{"date":"2025-05-30","close":26400.4941},{"date":"2025-06-02","close":26352.1426},{"date":"2025-06-04","close":25820.2637},{"date":"2025-06-05","close":25965.3223},{"date":"2025-06-09","close":26110.3789},{"date":"2025-06-10","close":26545.5527},{"date":"2025-06-11","close":26787.3145},{"date":"2025-06-12","close":26980.7246},{"date":"2025-06-13","close":26158.7324},{"date":"2025-06-16","close":26110.3789},{"date":"2025-06-17","close":26110.3789},{"date":"2025-06-18","close":26497.1992},{"date":"2025-06-19","close":26980.7246},{"date":"2025-06-20","close":26690.6094},{"date":"2025-06-23","close":25916.9688},{"date":"2025-06-24","close":27029.0781},{"date":"2025-06-25","close":27125.7832},{"date":"2025-06-26","close":26593.9043},{"date":"2025-06-27","close":26642.2578},{"date":"2025-06-30","close":26207.084},{"date":"2025-07-01","close":26207.084},{"date":"2025-07-02","close":25578.502},{"date":"2025-07-03","close":26207.084},{"date":"2025-07-04","close":25481.7969},{"date":"2025-07-07","close":25046.623},{"date":"2025-07-08","close":25433.4434},{"date":"2025-07-09","close":25626.8535},{"date":"2025-07-10","close":25723.5586},{"date":"2025-07-11","close":25965.3223},{"date":"2025-07-14","close":26738.9629},{"date":"2025-07-15","close":26738.9629},{"date":"2025-07-16","close":26884.0195},{"date":"2025-07-17","close":26980.7246},{"date":"2025-07-18","close":27512.6035},{"date":"2025-07-21","close":27464.25},{"date":"2025-07-22","close":27947.7773},{"date":"2025-07-23","close":27657.6621},{"date":"2025-07-24","close":27560.9551},{"date":"2025-07-25","close":27657.6621},{"date":"2025-07-28","close":28237.8926},{"date":"2025-07-29","close":28286.2441},{"date":"2025-07-30","close":28286.2441},{"date":"2025-07-31","close":28528.0078},{"date":"2025-08-01","close":27415.8984},{"date":"2025-08-04","close":27996.1289},{"date":"2025-08-05","close":28189.5391},{"date":"2025-08-06","close":28673.0645},{"date":"2025-08-07","close":28963.1797},{"date":"2025-08-08","close":28382.9492},{"date":"2025-08-11","close":28528.0078},{"date":"2025-08-12","close":28431.3027},{"date":"2025-08-13","close":28528.0078},{"date":"2025-08-14","close":28673.0645},{"date":"2025-08-18","close":27706.0137},{"date":"2025-08-19","close":28479.6543},{"date":"2025-08-20","close":28237.8926},{"date":"2025-08-21","close":28092.834},{"date":"2025-08-22","close":27657.6621},{"date":"2025-08-25","close":28334.5977},{"date":"2025-08-26","close":28092.834},{"date":"2025-08-27","close":28286.2441},{"date":"2025-08-28","close":28431.3027},{"date":"2025-08-29","close":29011.5332},{"date":"2025-09-01","close":27754.3672},{"date":"2025-09-02","close":27706.0137},{"date":"2025-09-03","close":28334.5977},{"date":"2025-09-04","close":28382.9492},{"date":"2025-09-05","close":28382.9492},{"date":"2025-09-08","close":28673.0645},{"date":"2025-09-09","close":28721.418},{"date":"2025-09-10","close":28866.4746},{"date":"2025-09-11","close":29204.9434},{"date":"2025-09-12","close":29301.6484},{"date":"2025-09-15","close":29059.8848},{"date":"2025-09-16","close":29011.5332},{"date":"2025-09-17","close":29059.8848},{"date":"2025-09-18","close":29350.0},{"date":"2025-09-19","close":29300.0},{"date":"2025-09-22","close":28528.0078},{"date":"2025-09-23","close":28141.1875},{"date":"2025-09-24","close":28092.834},{"date":"2025-09-25","close":27415.8984},{"date":"2025-09-26","close":27077.4297},{"date":"2025-09-29","close":27609.3086},{"date":"2025-09-30","close":28382.9492},{"date":"2025-10-01","close":28866.4746},{"date":"2025-10-02","close":28818.123},{"date":"2025-10-10","close":29978.584},{"date":"2025-10-13","close":30317.0508},{"date":"2025-10-14","close":30220.3457},{"date":"2025-10-15","close":30945.6348},{"date":"2025-10-16","close":30993.9883},{"date":"2025-10-17","close":30897.2832},{"date":"2025-10-20","close":30703.8711},{"date":"2025-10-21","close":29978.584},{"date":"2025-10-22","close":30317.0508},{"date":"2025-10-23","close":30413.7559},{"date":"2025-10-24","close":30075.2891},{"date":"2025-10-27","close":30413.7559},{"date":"2025-10-28","close":30365.4043},{"date":"2025-10-29","close":31042.3398},{"date":"2025-10-30","close":30026.9355},{"date":"2025-10-31","close":30123.6406},{"date":"2025-11-03","close":30268.6992},{"date":"2025-11-04","close":30317.0508},{"date":"2025-11-05","close":28914.8281},{"date":"2025-11-06","close":28866.4746},{"date":"2025-11-07","close":28141.1875},{"date":"2025-11-10","close":27802.7188},{"date":"2025-11-11","close":26255.4375},{"date":"2025-11-12","close":26787.3145},{"date":"2025-11-13","close":26207.084},{"date":"2025-11-14","close":25191.6816},{"date":"2025-11-17","close":25336.7383},{"date":"2025-11-18","close":24176.2773},{"date":"2025-11-19","close":24176.2773},{"date":"2025-11-20","close":24659.8027},{"date":"2025-11-21","close":24514.7441},{"date":"2025-11-24","close":24804.8613},{"date":"2025-11-25","close":24514.7441},{"date":"2025-11-26","close":25240.0332},{"date":"2025-11-27","close":25046.623},{"date":"2025-11-28","close":26207.084},{"date":"2025-12-01","close":25433.4434},{"date":"2025-12-02","close":25723.5586},{"date":"2025-12-03","close":26110.3789},{"date":"2025-12-04","close":26110.3789},{"date":"2025-12-05","close":26062.0273},{"date":"2025-12-08","close":26787.3145},{"date":"2025-12-09","close":26593.9043},{"date":"2025-12-10","close":26593.9043},{"date":"2025-12-11","close":26690.6094},{"date":"2025-12-12","close":27222.4883},{"date":"2025-12-15","close":27125.7832},{"date":"2025-12-16","close":27367.5449},{"date":"2025-12-17","close":27270.8398},{"date":"2025-12-18","close":26884.0195},{"date":"2025-12-19","close":26932.373},{"date":"2025-12-22","close":27464.25},{"date":"2025-12-23","close":27415.8984},{"date":"2025-12-24","close":27367.5449},{"date":"2025-12-26","close":29350.0},{"date":"2025-12-29","close":29000.0},{"date":"2025-12-30","close":28850.0},{"date":"2026-01-02","close":29000.0},{"date":"2026-01-05","close":28400.0},{"date":"2026-01-06","close":29800.0},{"date":"2026-01-07","close":30650.0},{"date":"2026-01-08","close":30400.0},{"date":"2026-01-09","close":30100.0},{"date":"2026-01-12","close":29800.0},{"date":"2026-01-13","close":30450.0},{"date":"2026-01-14","close":29800.0},{"date":"2026-01-15","close":30050.0},{"date":"2026-01-16","close":30150.0},{"date":"2026-01-19","close":31550.0},{"date":"2026-01-20","close":31450.0},{"date":"2026-01-21","close":30950.0},{"date":"2026-01-22","close":30600.0},{"date":"2026-01-23","close":30200.0},{"date":"2026-01-26","close":30500.0},{"date":"2026-01-27","close":29750.0},{"date":"2026-01-28","close":29700.0},{"date":"2026-01-29","close":30050.0},{"date":"2026-01-30","close":30450.0},{"date":"2026-02-02","close":28750.0},{"date":"2026-02-03","close":30350.0},{"date":"2026-02-04","close":30400.0},{"date":"2026-02-05","close":29300.0},{"date":"2026-02-06","close":28400.0},{"date":"2026-02-09","close":29650.0},{"date":"2026-02-10","close":29800.0},{"date":"2026-02-11","close":29650.0},{"date":"2026-02-12","close":29450.0},{"date":"2026-02-13","close":29050.0},{"date":"2026-02-19","close":28800.0},{"date":"2026-02-20","close":28450.0},{"date":"2026-02-23","close":28200.0},{"date":"2026-02-24","close":28350.0},{"date":"2026-02-25","close":28300.0},{"date":"2026-02-26","close":27800.0},{"date":"2026-02-27","close":27300.0},{"date":"2026-03-03","close":25700.0},{"date":"2026-03-04","close":22550.0},{"date":"2026-03-05","close":23850.0},{"date":"2026-03-06","close":23850.0},{"date":"2026-03-09","close":22100.0},{"date":"2026-03-10","close":23300.0},{"date":"2026-03-11","close":23450.0},{"date":"2026-03-12","close":24050.0},{"date":"2026-03-13","close":23850.0},{"date":"2026-03-16","close":23950.0},{"date":"2026-03-17","close":24000.0},{"date":"2026-03-18","close":24050.0},{"date":"2026-03-19","close":23400.0},{"date":"2026-03-20","close":23600.0},{"date":"2026-03-23","close":22500.0},{"date":"2026-03-24","close":22550.0},{"date":"2026-03-25","close":23200.0},{"date":"2026-03-26","close":22550.0},{"date":"2026-03-27","close":22100.0},{"date":"2026-03-30","close":21500.0},{"date":"2026-03-31","close":20500.0},{"date":"2026-04-01","close":22150.0},{"date":"2026-04-02","close":21100.0},{"date":"2026-04-03","close":21900.0},{"date":"2026-04-06","close":21350.0},{"date":"2026-04-07","close":21300.0},{"date":"2026-04-08","close":22350.0},{"date":"2026-04-09","close":21750.0},{"date":"2026-04-10","close":22700.0},{"date":"2026-04-13","close":22150.0},{"date":"2026-04-14","close":22350.0},{"date":"2026-04-15","close":22800.0},{"date":"2026-04-16","close":23650.0},{"date":"2026-04-17","close":23700.0},{"date":"2026-04-20","close":23550.0},{"date":"2026-04-21","close":23750.0},{"date":"2026-04-22","close":23700.0},{"date":"2026-04-23","close":23650.0},{"date":"2026-04-24","close":23700.0},{"date":"2026-04-27","close":23900.0},{"date":"2026-04-28","close":23850.0},{"date":"2026-04-29","close":23750.0},{"date":"2026-04-30","close":23000.0},{"date":"2026-05-04","close":23550.0},{"date":"2026-05-06","close":22900.0},{"date":"2026-05-07","close":22400.0},{"date":"2026-05-08","close":23000.0},{"date":"2026-05-11","close":22850.0},{"date":"2026-05-12","close":22600.0},{"date":"2026-05-13","close":24400.0},{"date":"2026-05-14","close":23800.0},{"date":"2026-05-15","close":23500.0},{"date":"2026-05-18","close":22200.0},{"date":"2026-05-19","close":21450.0},{"date":"2026-05-20","close":20700.0},{"date":"2026-05-21","close":21950.0},{"date":"2026-05-22","close":23200.0},{"date":"2026-05-26","close":22900.0},{"date":"2026-05-27","close":21650.0},{"date":"2026-05-28","close":21600.0},{"date":"2026-05-29","close":21900.0},{"date":"2026-06-01","close":21050.0},{"date":"2026-06-02","close":21500.0},{"date":"2026-06-04","close":21200.0},{"date":"2026-06-05","close":20600.0},{"date":"2026-06-08","close":19280.0},{"date":"2026-06-09","close":20600.0},{"date":"2026-06-10","close":20550.0},{"date":"2026-06-11","close":21200.0},{"date":"2026-06-12","close":21250.0},{"date":"2026-06-15","close":21700.0},{"date":"2026-06-16","close":21500.0},{"date":"2026-06-17","close":21550.0},{"date":"2026-06-18","close":21750.0},{"date":"2026-06-19","close":20600.0},{"date":"2026-06-22","close":20250.0},{"date":"2026-06-23","close":19300.0},{"date":"2026-06-24","close":19670.0},{"date":"2026-06-25","close":19230.0},{"date":"2026-06-26","close":18450.0},{"date":"2026-06-29","close":19590.0},{"date":"2026-06-30","close":18980.0},{"date":"2026-07-01","close":19080.0},{"date":"2026-07-02","close":18760.0},{"date":"2026-07-03","close":20150.0},{"date":"2026-07-06","close":19310.0},{"date":"2026-07-07","close":19330.0},{"date":"2026-07-08","close":18220.0},{"date":"2026-07-09","close":18290.0},{"date":"2026-07-10","close":19050.0},{"date":"2026-07-13","close":18050.0},{"date":"2026-07-14","close":18000.0},{"date":"2026-07-15","close":18430.0},{"date":"2026-07-16","close":17850.0},{"date":"2026-07-20","close":17220.0},{"date":"2026-07-21","close":17360.0},{"date":"2026-07-22","close":18020.0},{"date":"2026-07-23","close":18550.0},{"date":"2026-07-24","close":18210.0},{"date":"2026-07-27","close":18210.0},{"date":"2026-07-28","close":17300.0},{"date":"2026-07-29","close":16480.0},{"date":"2026-07-30","close":16530.0},{"date":"2026-07-31","close":17650.0},{"date":"2026-08-03","close":18240.0},{"date":"2026-08-04","close":18960.0},{"date":"2026-08-05","close":19450.0},{"date":"2026-08-06","close":19020.0},{"date":"2026-08-07","close":18910.0},{"date":"2026-08-10","close":20100.0},{"date":"2026-08-11","close":20900.0},{"date":"2026-08-12","close":20600.0},{"date":"2026-08-13","close":20700.0},{"date":"2026-08-14","close":20900.0},{"date":"2026-08-18","close":20200.0},{"date":"2026-08-19","close":19880.0},{"date":"2026-08-20","close":19980.0},{"date":"2026-08-21","close":19500.0},{"date":"2026-08-24","close":19850.0},{"date":"2026-08-25","close":19950.0},{"date":"2026-08-26","close":20250.0},{"date":"2026-08-27","close":20000.0},{"date":"2026-08-28","close":20150.0},{"date":"2026-08-31","close":20900.0},{"date":"2026-09-01","close":20750.0},{"date":"2026-09-02","close":19120.0},{"date":"2026-09-03","close":18960.0},{"date":"2026-09-04","close":19040.0},{"date":"2026-09-07","close":19050.0},{"date":"2026-09-08","close":18870.0},{"date":"2026-09-09","close":18860.0},{"date":"2026-09-10","close":19260.0},{"date":"2026-09-11","close":18940.0},{"date":"2026-09-14","close":18880.0},{"date":"2026-09-15","close":18920.0},{"date":"2026-09-16","close":19000.0},{"date":"2026-09-17","close":19040.0},{"date":"2026-09-18","close":18990.0},{"date":"2026-09-21","close":18540.0},{"date":"2026-09-22","close":18420.0},{"date":"2026-09-23","close":18350.0},{"date":"2026-09-28","close":18700.0},{"date":"2026-09-29","close":19160.0},{"date":"2026-09-30","close":19130.0},{"date":"2026-10-01","close":19480.0},{"date":"2026-10-02","close":19530.0},{"date":"2026-10-06","close":19490.0},{"date":"2026-10-07","close":19100.0},{"date":"2026-10-08","close":19000.0},{"date":"2026-10-12","close":18140.0},{"date":"2026-10-13","close":17870.0},{"date":"2026-10-14","close":17940.0},{"date":"2026-10-15","close":16990.0},{"date":"2026-10-16","close":17770.0},{"date":"2026-10-19","close":18020.0},{"date":"2026-10-20","close":17700.0},{"date":"2026-10-21","close":18130.0},{"date":"2026-10-22","close":17550.0},{"date":"2026-10-23","close":17490.0}],"chart_data":[{"date":"2024-10-24","open":16008,"high":16027,"low":15832,"close":15897,"volume":40109,"rsi_14":35.55,"sma_20":17979.5,"sma_60":18901.17,"sma_120":21146.0},{"date":"2024-10-25","open":15878,"high":15925,"low":15544,"close":15563,"volume":64953,"rsi_14":32.98,"sma_20":17905.0,"sma_60":18814.67,"sma_120":21088.58},{"date":"2024-10-28","open":15526,"high":16185,"low":15526,"close":16185,"volume":33333,"rsi_14":37.66,"sma_20":17854.0,"sma_60":18751.0,"sma_120":21038.42},{"date":"2024-10-29","open":16129,"high":16176,"low":15786,"close":15943,"volume":32868,"rsi_14":37.28,"sma_20":17770.5,"sma_60":18680.5,"sma_120":20977.75},{"date":"2024-10-30","open":16046,"high":16073,"low":15795,"close":15851,"volume":27687,"rsi_14":38.42,"sma_20":17683.0,"sma_60":18610.83,"sma_120":20906.25},{"date":"2024-10-31","open":15786,"high":16203,"low":15702,"close":16129,"volume":23671,"rsi_14":43.1,"sma_20":17628.0,"sma_60":18553.67,"sma_120":20834.33},{"date":"2024-11-01","open":16129,"high":16129,"low":15841,"close":15878,"volume":23971,"rsi_14":39.41,"sma_20":17577.0,"sma_60":18489.5,"sma_120":20758.5},{"date":"2024-11-04","open":15878,"high":16696,"low":15730,"close":16528,"volume":76653,"rsi_14":47.74,"sma_20":17565.5,"sma_60":18429.5,"sma_120":20684.75},{"date":"2024-11-05","open":16788,"high":17327,"low":16696,"close":17225,"volume":106389,"rsi_14":61.51,"sma_20":17572.0,"sma_60":18400.33,"sma_120":20617.67},{"date":"2024-11-06","open":17355,"high":17866,"low":17234,"close":17624,"volume":118903,"rsi_14":61.51,"sma_20":17611.0,"sma_60":18420.67,"sma_120":20553.75},{"date":"2024-11-07","open":17633,"high":17958,"low":17541,"close":17828,"volume":75361,"rsi_14":67.73,"sma_20":17672.0,"sma_60":18426.83,"sma_120":20497.08},{"date":"2024-11-08","open":17745,"high":17921,"low":17624,"close":17828,"volume":66811,"rsi_14":65.82,"sma_20":17734.5,"sma_60":18433.67,"sma_120":20441.67},{"date":"2024-11-11","open":17736,"high":17828,"low":17197,"close":17364,"volume":89668,"rsi_14":64.73,"sma_20":17768.0,"sma_60":18437.83,"sma_120":20383.75},{"date":"2024-11-12","open":17318,"high":17355,"low":16547,"close":17067,"volume":119264,"rsi_14":60.31,"sma_20":17785.5,"sma_60":18432.67,"sma_120":20321.92},{"date":"2024-11-13","open":16733,"high":17021,"low":16631,"close":16714,"volume":97870,"rsi_14":58.37,"sma_20":17817.5,"sma_60":18408.67,"sma_120":20261.08},{"date":"2024-11-14","open":16696,"high":16853,"low":16408,"close":16649,"volume":73467,"rsi_14":61.77,"sma_20":17824.5,"sma_60":18386.67,"sma_120":20205.08},{"date":"2024-11-15","open":16538,"high":16993,"low":16073,"close":16621,"volume":120693,"rsi_14":55.43,"sma_20":17848.5,"sma_60":18345.0,"sma_120":20152.58},{"date":"2024-11-18","open":16445,"high":17262,"low":16445,"close":17262,"volume":69663,"rsi_14":64.92,"sma_20":17893.0,"sma_60":18317.33,"sma_120":20107.08},{"date":"2024-11-19","open":17234,"high":18896,"low":17234,"close":18850,"volume":250775,"rsi_14":75.35,"sma_20":18044.0,"sma_60":18325.17,"sma_120":20076.25},{"date":"2024-11-20","open":18803,"high":19221,"low":18386,"close":18989,"volume":127163,"rsi_14":74.76,"sma_20":18200.0,"sma_60":18330.17,"sma_120":20050.42},{"date":"2024-11-21","open":18803,"high":19128,"low":18571,"close":18896,"volume":53478,"rsi_14":76.86,"sma_20":18361.5,"sma_60":18334.33,"sma_120":20033.33},{"date":"2024-11-22","open":18943,"high":19314,"low":18757,"close":19221,"volume":69506,"rsi_14":75.44,"sma_20":18558.5,"sma_60":18347.83,"sma_120":20017.5},{"date":"2024-11-25","open":19221,"high":19407,"low":19036,"close":19268,"volume":56140,"rsi_14":72.0,"sma_20":18724.5,"sma_60":18361.67,"sma_120":20000.0},{"date":"2024-11-26","open":19221,"high":19686,"low":19036,"close":19686,"volume":67601,"rsi_14":72.11,"sma_20":18926.0,"sma_60":18387.67,"sma_120":19988.33},{"date":"2024-11-27","open":19546,"high":19546,"low":18079,"close":18191,"volume":149319,"rsi_14":53.04,"sma_20":19052.0,"sma_60":18388.33,"sma_120":19966.17},{"date":"2024-11-28","open":18209,"high":19082,"low":18181,"close":18989,"volume":79774,"rsi_14":58.6,"sma_20":19206.0,"sma_60":18405.17,"sma_120":19949.08},{"date":"2024-11-29","open":18989,"high":19036,"low":18451,"close":18711,"volume":69421,"rsi_14":60.25,"sma_20":19358.5,"sma_60":18419.33,"sma_120":19927.42},{"date":"2024-12-02","open":18850,"high":18989,"low":18126,"close":18163,"volume":84695,"rsi_14":58.04,"sma_20":19446.5,"sma_60":18420.17,"sma_120":19899.58},{"date":"2024-12-03","open":18163,"high":18711,"low":18126,"close":18562,"volume":53416,"rsi_14":63.46,"sma_20":19518.5,"sma_60":18432.0,"sma_120":19875.33},{"date":"2024-12-04","open":18135,"high":18469,"low":17838,"close":18079,"volume":93148,"rsi_14":59.82,"sma_20":19543.0,"sma_60":18439.0,"sma_120":19840.08},{"date":"2024-12-05","open":18079,"high":18664,"low":17828,"close":18358,"volume":68513,"rsi_14":61.53,"sma_20":19571.5,"sma_60":18463.0,"sma_120":19817.75},{"date":"2024-12-06","open":18218,"high":18711,"low":17856,"close":18571,"volume":86339,"rsi_14":59.22,"sma_20":19611.5,"sma_60":18492.17,"sma_120":19797.33},{"date":"2024-12-09","open":18135,"high":18200,"low":17271,"close":17271,"volume":99997,"rsi_14":38.42,"sma_20":19606.5,"sma_60":18506.33,"sma_120":19765.25},{"date":"2024-12-10","open":17281,"high":18664,"low":17281,"close":18506,"volume":58027,"rsi_14":46.95,"sma_20":19684.0,"sma_60":18537.5,"sma_120":19744.25},{"date":"2024-12-11","open":18367,"high":18989,"low":18367,"close":18850,"volume":65942,"rsi_14":49.72,"sma_20":19799.0,"sma_60":18583.67,"sma_120":19725.08},{"date":"2024-12-12","open":18989,"high":19221,"low":18757,"close":19082,"volume":52217,"rsi_14":49.14,"sma_20":19930.0,"sma_60":18633.17,"sma_120":19709.25},{"date":"2024-12-13","open":19128,"high":19128,"low":18618,"close":18803,"volume":45786,"rsi_14":47.2,"sma_20":20047.5,"sma_60":18669.17,"sma_120":19688.42},{"date":"2024-12-16","open":19082,"high":19500,"low":19082,"close":19221,"volume":67676,"rsi_14":47.2,"sma_20":20153.0,"sma_60":18714.17,"sma_120":19667.17},{"date":"2024-12-17","open":19128,"high":19407,"low":19036,"close":19268,"volume":36609,"rsi_14":57.86,"sma_20":20175.5,"sma_60":18763.67,"sma_120":19649.67},{"date":"2024-12-18","open":19268,"high":19407,"low":19082,"close":19407,"volume":42240,"rsi_14":53.37,"sma_20":20198.0,"sma_60":18810.5,"sma_120":19636.75},{"date":"2024-12-19","open":19175,"high":19175,"low":18618,"close":18757,"volume":31702,"rsi_14":50.35,"sma_20":20190.5,"sma_60":18843.83,"sma_120":19615.5},{"date":"2024-12-20","open":18664,"high":19036,"low":18451,"close":18989,"volume":46197,"rsi_14":56.61,"sma_20":20178.0,"sma_60":18880.5,"sma_120":19595.5},{"date":"2024-12-23","open":19128,"high":19128,"low":18562,"close":18618,"volume":47478,"rsi_14":50.45,"sma_20":20143.0,"sma_60":18907.17,"sma_120":19575.08},{"date":"2024-12-24","open":18618,"high":18850,"low":18413,"close":18618,"volume":19841,"rsi_14":54.69,"sma_20":20085.5,"sma_60":18927.33,"sma_120":19552.58},{"date":"2024-12-26","open":18757,"high":19036,"low":18618,"close":18664,"volume":40181,"rsi_14":52.78,"sma_20":20111.0,"sma_60":18948.67,"sma_120":19530.5},{"date":"2024-12-27","open":19080,"high":19177,"low":18471,"close":18567,"volume":58762,"rsi_14":43.94,"sma_20":20048.5,"sma_60":18960.83,"sma_120":19504.25},{"date":"2024-12-30","open":18335,"high":18567,"low":18258,"close":18548,"volume":22802,"rsi_14":55.56,"sma_20":20000.0,"sma_60":18978.5,"sma_120":19481.58},{"date":"2025-01-02","open":18374,"high":19041,"low":18364,"close":19012,"volume":27538,"rsi_14":46.91,"sma_20":20005.0,"sma_60":19005.67,"sma_120":19461.67},{"date":"2025-01-03","open":19032,"high":19438,"low":19032,"close":19331,"volume":33811,"rsi_14":46.42,"sma_20":20005.0,"sma_60":19031.83,"sma_120":19446.17},{"date":"2025-01-06","open":19341,"high":19825,"low":19341,"close":19389,"volume":52091,"rsi_14":43.96,"sma_20":20034.0,"sma_60":19062.67,"sma_120":19428.25},{"date":"2025-01-07","open":19679,"high":19679,"low":18964,"close":18993,"volume":49412,"rsi_14":42.82,"sma_20":20027.5,"sma_60":19090.33,"sma_120":19404.42},{"date":"2025-01-08","open":18664,"high":19486,"low":18664,"close":19389,"volume":38326,"rsi_14":42.28,"sma_20":20030.0,"sma_60":19125.33,"sma_120":19382.75},{"date":"2025-01-09","open":19438,"high":19438,"low":19012,"close":19148,"volume":31378,"rsi_14":39.23,"sma_20":20090.0,"sma_60":19154.83,"sma_120":19359.42},{"date":"2025-01-10","open":19235,"high":20163,"low":19148,"close":19873,"volume":107845,"rsi_14":46.51,"sma_20":20121.0,"sma_60":19196.83,"sma_120":19341.92},{"date":"2025-01-13","open":20308,"high":20743,"low":19873,"close":20211,"volume":159633,"rsi_14":57.51,"sma_20":20151.0,"sma_60":19255.83,"sma_120":19326.5},{"date":"2025-01-14","open":20260,"high":20695,"low":20115,"close":20550,"volume":88589,"rsi_14":58.4,"sma_20":20186.0,"sma_60":19313.5,"sma_120":19311.92},{"date":"2025-01-15","open":20695,"high":20937,"low":19970,"close":20066,"volume":73785,"rsi_14":57.2,"sma_20":20211.0,"sma_60":19369.0,"sma_120":19294.42},{"date":"2025-01-16","open":20453,"high":20647,"low":20066,"close":20115,"volume":39923,"rsi_14":57.64,"sma_20":20216.0,"sma_60":19420.67,"sma_120":19278.58},{"date":"2025-01-17","open":20115,"high":20405,"low":19921,"close":20163,"volume":31819,"rsi_14":57.64,"sma_20":20221.0,"sma_60":19480.17,"sma_120":19268.17},{"date":"2025-01-20","open":20260,"high":21952,"low":20211,"close":21952,"volume":332589,"rsi_14":79.86,"sma_20":20311.0,"sma_60":19569.67,"sma_120":19275.25},{"date":"2025-01-21","open":22242,"high":22677,"low":21710,"close":22581,"volume":238145,"rsi_14":82.13,"sma_20":20468.5,"sma_60":19673.5,"sma_120":19287.33},{"date":"2025-01-22","open":22532,"high":22677,"low":22242,"close":22291,"volume":104915,"rsi_14":76.86,"sma_20":20598.5,"sma_60":19778.33,"sma_120":19296.5},{"date":"2025-01-23","open":22291,"high":22677,"low":21904,"close":21952,"volume":137943,"rsi_14":71.41,"sma_20":20731.0,"sma_60":19866.17,"sma_120":19308.58},{"date":"2025-01-24","open":22097,"high":22436,"low":21952,"close":22339,"volume":85611,"rsi_14":72.86,"sma_20":20883.5,"sma_60":19965.0,"sma_120":19322.75},{"date":"2025-01-31","open":22436,"high":22436,"low":22000,"close":22291,"volume":66342,"rsi_14":77.02,"sma_20":21031.0,"sma_60":20064.67,"sma_120":19337.75},{"date":"2025-02-03","open":22049,"high":22097,"low":21033,"close":21565,"volume":93195,"rsi_14":66.92,"sma_20":21186.0,"sma_60":20146.83,"sma_120":19350.25},{"date":"2025-02-04","open":21565,"high":22436,"low":21469,"close":22242,"volume":84814,"rsi_14":72.54,"sma_20":21377.0,"sma_60":20245.17,"sma_120":19367.33},{"date":"2025-02-05","open":22387,"high":22532,"low":22000,"close":22242,"volume":53488,"rsi_14":69.29,"sma_20":21544.0,"sma_60":20331.83,"sma_120":19380.67},{"date":"2025-02-06","open":22242,"high":22484,"low":22097,"close":22339,"volume":48394,"rsi_14":68.03,"sma_20":21699.5,"sma_60":20407.67,"sma_120":19404.0},{"date":"2025-02-07","open":22339,"high":23064,"low":22145,"close":22677,"volume":100235,"rsi_14":68.03,"sma_20":21869.5,"sma_60":20482.17,"sma_120":19451.42},{"date":"2025-02-10","open":22677,"high":22726,"low":22291,"close":22436,"volume":58840,"rsi_14":70.94,"sma_20":22047.5,"sma_60":20548.83,"sma_120":19487.83},{"date":"2025-02-11","open":22484,"high":24321,"low":22049,"close":22871,"volume":435007,"rsi_14":72.8,"sma_20":22227.5,"sma_60":20623.0,"sma_120":19528.33},{"date":"2025-02-12","open":22871,"high":23306,"low":22387,"close":22919,"volume":100951,"rsi_14":72.8,"sma_20":22422.5,"sma_60":20706.33,"sma_120":19572.08},{"date":"2025-02-13","open":23161,"high":23161,"low":22774,"close":22871,"volume":61593,"rsi_14":60.67,"sma_20":22577.5,"sma_60":20794.17,"sma_120":19613.42},{"date":"2025-02-14","open":22919,"high":23499,"low":22871,"close":23258,"volume":106149,"rsi_14":58.33,"sma_20":22735.0,"sma_60":20895.0,"sma_120":19651.83},{"date":"2025-02-17","open":23354,"high":23499,"low":22967,"close":23161,"volume":74181,"rsi_14":61.25,"sma_20":22870.0,"sma_60":20995.33,"sma_120":19691.0},{"date":"2025-02-18","open":23113,"high":23548,"low":22871,"close":23451,"volume":101404,"rsi_14":69.62,"sma_20":23045.0,"sma_60":21101.17,"sma_120":19723.08},{"date":"2025-02-19","open":23354,"high":23548,"low":23209,"close":23403,"volume":69704,"rsi_14":65.28,"sma_20":23215.0,"sma_60":21194.67,"sma_120":19756.0},{"date":"2025-02-20","open":23499,"high":23596,"low":23064,"close":23161,"volume":67905,"rsi_14":61.84,"sma_20":23370.0,"sma_60":21255.5,"sma_120":19790.33},{"date":"2025-02-21","open":23016,"high":23306,"low":22822,"close":23161,"volume":66364,"rsi_14":77.05,"sma_20":23432.5,"sma_60":21313.83,"sma_120":19822.0},{"date":"2025-02-24","open":23016,"high":23209,"low":22629,"close":23161,"volume":55964,"rsi_14":70.21,"sma_20":23462.5,"sma_60":21373.83,"sma_120":19854.08},{"date":"2025-02-25","open":23016,"high":23451,"low":22919,"close":23161,"volume":43319,"rsi_14":70.21,"sma_20":23507.5,"sma_60":21428.0,"sma_120":19887.92},{"date":"2025-02-26","open":23016,"high":23258,"low":22967,"close":23161,"volume":32305,"rsi_14":68.89,"sma_20":23570.0,"sma_60":21481.33,"sma_120":19921.5},{"date":"2025-02-27","open":23161,"high":23306,"low":22967,"close":23064,"volume":38422,"rsi_14":60.0,"sma_20":23607.5,"sma_60":21525.5,"sma_120":19956.58},{"date":"2025-02-28","open":22629,"high":22967,"low":22097,"close":22436,"volume":83177,"rsi_14":50.0,"sma_20":23615.0,"sma_60":21585.67,"sma_120":19987.0},{"date":"2025-03-04","open":22242,"high":22532,"low":21710,"close":22097,"volume":50825,"rsi_14":32.61,"sma_20":23642.5,"sma_60":21625.67,"sma_120":20015.42},{"date":"2025-03-05","open":21904,"high":22629,"low":21904,"close":22484,"volume":32802,"rsi_14":41.51,"sma_20":23655.0,"sma_60":21677.33,"sma_120":20048.33},{"date":"2025-03-06","open":22919,"high":22967,"low":22387,"close":22436,"volume":30887,"rsi_14":41.51,"sma_20":23665.0,"sma_60":21738.0,"sma_120":20079.08},{"date":"2025-03-07","open":22387,"high":22726,"low":22145,"close":22629,"volume":25502,"rsi_14":36.73,"sma_20":23680.0,"sma_60":21794.83,"sma_120":20113.42},{"date":"2025-03-10","open":22629,"high":23596,"low":22581,"close":23451,"volume":104029,"rsi_14":54.69,"sma_20":23720.0,"sma_60":21874.5,"sma_120":20156.75},{"date":"2025-03-11","open":23016,"high":23644,"low":22774,"close":23596,"volume":197144,"rsi_14":52.46,"sma_20":23780.0,"sma_60":21951.67,"sma_120":20207.33},{"date":"2025-03-12","open":23693,"high":24080,"low":23209,"close":23935,"volume":122240,"rsi_14":58.21,"sma_20":23835.0,"sma_60":22030.83,"sma_120":20261.5},{"date":"2025-03-13","open":23644,"high":23886,"low":23016,"close":23016,"volume":87898,"rsi_14":48.15,"sma_20":23840.0,"sma_60":22117.5,"sma_120":20311.92},{"date":"2025-03-14","open":23548,"high":23741,"low":22967,"close":23741,"volume":73747,"rsi_14":56.25,"sma_20":23885.0,"sma_60":22194.5,"sma_120":20366.0},{"date":"2025-03-17","open":23838,"high":24660,"low":23693,"close":24225,"volume":180984,"rsi_14":60.38,"sma_20":23935.0,"sma_60":22273.67,"sma_120":20428.67},{"date":"2025-03-18","open":24418,"high":24418,"low":23886,"close":24080,"volume":58535,"rsi_14":58.72,"sma_20":23982.5,"sma_60":22346.17,"sma_120":20489.67},{"date":"2025-03-19","open":24080,"high":24128,"low":23451,"close":23789,"volume":61757,"rsi_14":55.65,"sma_20":24000.0,"sma_60":22418.67,"sma_120":20543.92},{"date":"2025-03-20","open":23886,"high":24128,"low":23451,"close":23838,"volume":55387,"rsi_14":57.02,"sma_20":24022.5,"sma_60":22484.5,"sma_120":20599.33},{"date":"2025-03-21","open":23789,"high":24080,"low":23451,"close":23451,"volume":49384,"rsi_14":59.63,"sma_20":24037.5,"sma_60":22542.83,"sma_120":20653.25},{"date":"2025-03-24","open":23596,"high":24128,"low":23499,"close":23983,"volume":55787,"rsi_14":67.26,"sma_20":24080.0,"sma_60":22607.83,"sma_120":20709.17},{"date":"2025-03-25","open":24128,"high":24176,"low":23741,"close":24031,"volume":57671,"rsi_14":65.09,"sma_20":24125.0,"sma_60":22685.33,"sma_120":20764.58},{"date":"2025-03-26","open":24031,"high":24080,"low":23403,"close":23789,"volume":40293,"rsi_14":62.73,"sma_20":24157.5,"sma_60":22754.5,"sma_120":20817.5},{"date":"2025-03-27","open":23741,"high":23741,"low":22919,"close":23451,"volume":31372,"rsi_14":57.52,"sma_20":24172.5,"sma_60":22824.5,"sma_120":20865.83},{"date":"2025-03-28","open":23354,"high":23596,"low":22967,"close":23209,"volume":41327,"rsi_14":47.52,"sma_20":24180.0,"sma_60":22890.33,"sma_120":20908.83},{"date":"2025-03-31","open":22871,"high":22871,"low":22387,"close":22581,"volume":31378,"rsi_14":40.54,"sma_20":24187.5,"sma_60":22944.5,"sma_120":20946.58},{"date":"2025-04-01","open":22581,"high":23354,"low":22339,"close":23258,"volume":34449,"rsi_14":44.07,"sma_20":24247.5,"sma_60":23025.33,"sma_120":20993.08},{"date":"2025-04-02","open":23451,"high":23644,"low":23016,"close":23209,"volume":23074,"rsi_14":52.0,"sma_20":24285.0,"sma_60":23105.67,"sma_120":21042.08},{"date":"2025-04-03","open":22919,"high":23499,"low":22532,"close":23403,"volume":37310,"rsi_14":46.07,"sma_20":24335.0,"sma_60":23181.33,"sma_120":21093.5},{"date":"2025-04-04","open":22871,"high":23693,"low":22871,"close":23258,"volume":24209,"rsi_14":37.8,"sma_20":24367.5,"sma_60":23249.0,"sma_120":21140.42},{"date":"2025-04-07","open":22629,"high":22967,"low":21372,"close":21372,"volume":55134,"rsi_14":26.27,"sma_20":24260.0,"sma_60":23283.17,"sma_120":21172.92},{"date":"2025-04-08","open":21904,"high":22097,"low":20840,"close":20840,"volume":44816,"rsi_14":25.2,"sma_20":24117.5,"sma_60":23315.0,"sma_120":21202.67},{"date":"2025-04-09","open":20647,"high":21178,"low":19970,"close":20260,"volume":41424,"rsi_14":22.39,"sma_20":23927.5,"sma_60":23330.0,"sma_120":21227.67},{"date":"2025-04-10","open":21130,"high":21904,"low":21033,"close":21855,"volume":32749,"rsi_14":39.62,"sma_20":23867.5,"sma_60":23376.67,"sma_120":21265.75},{"date":"2025-04-11","open":21710,"high":22049,"low":21227,"close":22049,"volume":22409,"rsi_14":36.84,"sma_20":23780.0,"sma_60":23414.17,"sma_120":21305.5},{"date":"2025-04-14","open":22484,"high":23016,"low":22242,"close":22242,"volume":41081,"rsi_14":38.06,"sma_20":23677.5,"sma_60":23449.17,"sma_120":21352.5},{"date":"2025-04-15","open":22726,"high":23016,"low":22291,"close":22967,"volume":22449,"rsi_14":44.85,"sma_20":23620.0,"sma_60":23490.83,"sma_120":21402.17},{"date":"2025-04-16","open":23016,"high":23499,"low":22871,"close":23064,"volume":42194,"rsi_14":47.5,"sma_20":23582.5,"sma_60":23542.5,"sma_120":21455.75},{"date":"2025-04-17","open":22871,"high":23113,"low":22677,"close":22822,"volume":15376,"rsi_14":47.5,"sma_20":23530.0,"sma_60":23589.17,"sma_120":21504.92},{"date":"2025-04-18","open":23113,"high":23113,"low":22532,"close":22581,"volume":16162,"rsi_14":50.0,"sma_20":23485.0,"sma_60":23630.83,"sma_120":21555.5},{"date":"2025-04-21","open":22629,"high":22677,"low":22194,"close":22242,"volume":12277,"rsi_14":42.76,"sma_20":23395.0,"sma_60":23635.83,"sma_120":21602.75},{"date":"2025-04-22","open":22097,"high":22436,"low":21952,"close":22097,"volume":17037,"rsi_14":42.18,"sma_20":23295.0,"sma_60":23627.5,"sma_120":21650.5},{"date":"2025-04-23","open":22532,"high":22581,"low":22291,"close":22436,"volume":21155,"rsi_14":43.33,"sma_20":23225.0,"sma_60":23630.0,"sma_120":21704.17},{"date":"2025-04-24","open":22484,"high":22629,"low":22097,"close":22339,"volume":15416,"rsi_14":43.62,"sma_20":23167.5,"sma_60":23636.67,"sma_120":21751.42},{"date":"2025-04-25","open":22677,"high":22774,"low":22484,"close":22774,"volume":15690,"rsi_14":62.18,"sma_20":23145.0,"sma_60":23644.17,"sma_120":21804.58},{"date":"2025-04-28","open":23113,"high":23113,"low":22532,"close":22581,"volume":16424,"rsi_14":66.07,"sma_20":23145.0,"sma_60":23649.17,"sma_120":21856.92},{"date":"2025-04-29","open":22581,"high":22967,"low":22484,"close":22967,"volume":24221,"rsi_14":75.93,"sma_20":23130.0,"sma_60":23673.33,"sma_120":21910.08},{"date":"2025-04-30","open":22871,"high":23161,"low":22726,"close":23161,"volume":42316,"rsi_14":67.09,"sma_20":23127.5,"sma_60":23689.17,"sma_120":21967.17},{"date":"2025-05-02","open":22967,"high":23548,"low":22919,"close":23548,"volume":34973,"rsi_14":68.67,"sma_20":23135.0,"sma_60":23711.67,"sma_120":22021.75},{"date":"2025-05-07","open":23161,"high":24418,"low":23113,"close":23935,"volume":60759,"rsi_14":70.11,"sma_20":23170.0,"sma_60":23739.17,"sma_120":22073.42},{"date":"2025-05-08","open":24031,"high":25240,"low":24031,"close":24805,"volume":121598,"rsi_14":71.11,"sma_20":23347.5,"sma_60":23775.83,"sma_120":22129.0},{"date":"2025-05-09","open":25143,"high":25192,"low":24660,"close":25143,"volume":50875,"rsi_14":72.63,"sma_20":23570.0,"sma_60":23822.5,"sma_120":22185.67},{"date":"2025-05-12","open":25433,"high":25724,"low":25143,"close":25675,"volume":71053,"rsi_14":79.21,"sma_20":23850.0,"sma_60":23870.83,"sma_120":22246.92},{"date":"2025-05-13","open":25772,"high":26014,"low":25288,"close":25917,"volume":48272,"rsi_14":84.16,"sma_20":24060.0,"sma_60":23922.5,"sma_120":22314.42},{"date":"2025-05-14","open":26062,"high":26062,"low":25385,"close":25724,"volume":34752,"rsi_14":86.73,"sma_20":24250.0,"sma_60":23971.67,"sma_120":22382.92},{"date":"2025-05-15","open":25869,"high":26014,"low":25288,"close":25772,"volume":45737,"rsi_14":89.58,"sma_20":24432.5,"sma_60":24015.0,"sma_120":22455.0},{"date":"2025-05-16","open":25917,"high":25917,"low":25433,"close":25724,"volume":44477,"rsi_14":87.78,"sma_20":24575.0,"sma_60":24059.17,"sma_120":22527.25},{"date":"2025-05-19","open":26062,"high":26497,"low":25579,"close":26207,"volume":81136,"rsi_14":90.82,"sma_20":24737.5,"sma_60":24106.67,"sma_120":22603.92},{"date":"2025-05-20","open":26352,"high":27222,"low":26014,"close":27126,"volume":130953,"rsi_14":91.67,"sma_20":24960.0,"sma_60":24170.83,"sma_120":22682.75},{"date":"2025-05-21","open":27271,"high":27658,"low":26836,"close":27561,"volume":94614,"rsi_14":95.58,"sma_20":25217.5,"sma_60":24246.67,"sma_120":22751.08},{"date":"2025-05-22","open":27513,"high":27754,"low":27126,"close":27271,"volume":60845,"rsi_14":90.09,"sma_20":25477.5,"sma_60":24317.5,"sma_120":22815.67},{"date":"2025-05-23","open":27513,"high":27513,"low":26255,"close":26836,"volume":88171,"rsi_14":82.76,"sma_20":25722.5,"sma_60":24380.83,"sma_120":22877.33},{"date":"2025-05-26","open":26207,"high":27126,"low":25627,"close":27077,"volume":96938,"rsi_14":82.3,"sma_20":25962.5,"sma_60":24448.33,"sma_120":22938.17},{"date":"2025-05-27","open":26981,"high":27077,"low":26110,"close":26304,"volume":46524,"rsi_14":70.25,"sma_20":26167.5,"sma_60":24502.5,"sma_120":22991.92},{"date":"2025-05-28","open":26304,"high":26981,"low":26255,"close":26594,"volume":42392,"rsi_14":66.97,"sma_20":26365.0,"sma_60":24563.33,"sma_120":23044.42},{"date":"2025-05-29","open":26594,"high":26691,"low":26207,"close":26400,"volume":50076,"rsi_14":62.26,"sma_20":26562.5,"sma_60":24631.67,"sma_120":23108.67},{"date":"2025-05-30","open":26304,"high":26594,"low":26159,"close":26400,"volume":27366,"rsi_14":57.89,"sma_20":26740.0,"sma_60":24705.83,"sma_120":23165.75},{"date":"2025-06-02","open":26159,"high":26449,"low":25724,"close":26352,"volume":38910,"rsi_14":54.95,"sma_20":26905.0,"sma_60":24772.5,"sma_120":23224.92},{"date":"2025-06-04","open":26884,"high":26884,"low":25699,"close":25820,"volume":74813,"rsi_14":51.02,"sma_20":27022.5,"sma_60":24830.83,"sma_120":23284.42},{"date":"2025-06-05","open":25869,"high":26400,"low":25869,"close":25965,"volume":37143,"rsi_14":52.0,"sma_20":27127.5,"sma_60":24888.33,"sma_120":23341.58},{"date":"2025-06-09","open":26594,"high":26594,"low":25820,"close":26110,"volume":40524,"rsi_14":53.92,"sma_20":27195.0,"sma_60":24934.17,"sma_120":23404.33},{"date":"2025-06-10","open":26110,"high":26787,"low":26110,"close":26546,"volume":47957,"rsi_14":53.47,"sma_20":27267.5,"sma_60":24985.0,"sma_120":23468.33},{"date":"2025-06-11","open":27077,"high":27368,"low":26400,"close":26787,"volume":47142,"rsi_14":45.98,"sma_20":27325.0,"sma_60":25034.17,"sma_120":23532.5},{"date":"2025-06-12","open":27464,"high":27464,"low":26691,"close":26981,"volume":47740,"rsi_14":42.68,"sma_20":27380.0,"sma_60":25102.5,"sma_120":23610.0},{"date":"2025-06-13","open":26884,"high":27077,"low":25820,"close":26159,"volume":67928,"rsi_14":37.63,"sma_20":27402.5,"sma_60":25144.17,"sma_120":23669.33},{"date":"2025-06-16","open":25724,"high":26207,"low":25724,"close":26110,"volume":24198,"rsi_14":41.18,"sma_20":27420.0,"sma_60":25176.67,"sma_120":23725.17},{"date":"2025-06-17","open":26062,"high":26739,"low":25724,"close":26110,"volume":43274,"rsi_14":37.5,"sma_20":27440.0,"sma_60":25211.67,"sma_120":23778.92},{"date":"2025-06-18","open":25965,"high":26497,"low":25965,"close":26497,"volume":32043,"rsi_14":52.78,"sma_20":27455.0,"sma_60":25258.33,"sma_120":23838.5},{"date":"2025-06-19","open":26691,"high":26981,"low":25627,"close":26981,"volume":57306,"rsi_14":55.26,"sma_20":27447.5,"sma_60":25312.5,"sma_120":23898.5},{"date":"2025-06-20","open":26981,"high":27029,"low":26449,"close":26691,"volume":97075,"rsi_14":53.85,"sma_20":27402.5,"sma_60":25368.33,"sma_120":23955.58},{"date":"2025-06-23","open":26255,"high":26400,"low":25869,"close":25917,"volume":37259,"rsi_14":44.68,"sma_20":27332.5,"sma_60":25401.67,"sma_120":24004.75},{"date":"2025-06-24","open":26739,"high":27029,"low":26110,"close":27029,"volume":59925,"rsi_14":56.03,"sma_20":27342.5,"sma_60":25453.33,"sma_120":24069.33},{"date":"2025-06-25","open":27029,"high":27464,"low":26739,"close":27126,"volume":39602,"rsi_14":62.62,"sma_20":27345.0,"sma_60":25510.83,"sma_120":24132.67},{"date":"2025-06-26","open":27271,"high":27271,"low":25724,"close":26594,"volume":44274,"rsi_14":55.65,"sma_20":27360.0,"sma_60":25565.0,"sma_120":24194.75},{"date":"2025-06-27","open":26691,"high":26884,"low":26159,"close":26642,"volume":45919,"rsi_14":54.87,"sma_20":27362.5,"sma_60":25624.17,"sma_120":24257.25},{"date":"2025-06-30","open":26642,"high":26836,"low":25917,"close":26207,"volume":47501,"rsi_14":46.9,"sma_20":27352.5,"sma_60":25686.67,"sma_120":24315.58},{"date":"2025-07-01","open":26207,"high":26400,"low":26014,"close":26207,"volume":24399,"rsi_14":44.44,"sma_20":27342.5,"sma_60":25737.5,"sma_120":24381.42},{"date":"2025-07-02","open":26062,"high":26255,"low":25288,"close":25579,"volume":42024,"rsi_14":37.61,"sma_20":27302.5,"sma_60":25778.33,"sma_120":24442.0},{"date":"2025-07-03","open":25965,"high":26400,"low":25675,"close":26207,"volume":28954,"rsi_14":50.44,"sma_20":27322.5,"sma_60":25826.67,"sma_120":24504.0},{"date":"2025-07-04","open":26400,"high":26400,"low":25385,"close":25482,"volume":42995,"rsi_14":44.88,"sma_20":27297.5,"sma_60":25865.0,"sma_120":24557.0},{"date":"2025-07-07","open":25385,"high":25627,"low":25047,"close":25047,"volume":21532,"rsi_14":41.91,"sma_20":27242.5,"sma_60":25928.33,"sma_120":24605.75},{"date":"2025-07-08","open":25047,"high":25482,"low":24998,"close":25433,"volume":19053,"rsi_14":41.91,"sma_20":27185.0,"sma_60":26007.5,"sma_120":24661.25},{"date":"2025-07-09","open":25482,"high":25627,"low":25192,"close":25627,"volume":16017,"rsi_14":39.23,"sma_20":27125.0,"sma_60":26100.0,"sma_120":24715.0},{"date":"2025-07-10","open":25627,"high":26014,"low":25482,"close":25724,"volume":23434,"rsi_14":42.06,"sma_20":27060.0,"sma_60":26166.67,"sma_120":24771.67},{"date":"2025-07-11","open":26062,"high":26449,"low":25724,"close":25965,"volume":45842,"rsi_14":50.43,"sma_20":27050.0,"sma_60":26234.17,"sma_120":24824.17},{"date":"2025-07-14","open":26110,"high":26739,"low":26014,"close":26739,"volume":64757,"rsi_14":47.22,"sma_20":27082.5,"sma_60":26311.67,"sma_120":24880.42},{"date":"2025-07-15","open":26594,"high":26739,"low":26255,"close":26739,"volume":36115,"rsi_14":46.23,"sma_20":27115.0,"sma_60":26376.67,"sma_120":24933.75},{"date":"2025-07-16","open":26691,"high":26932,"low":26304,"close":26884,"volume":34275,"rsi_14":53.06,"sma_20":27135.0,"sma_60":26442.5,"sma_120":24992.5},{"date":"2025-07-17","open":26981,"high":26981,"low":26546,"close":26981,"volume":20129,"rsi_14":53.54,"sma_20":27135.0,"sma_60":26514.17,"sma_120":25051.67},{"date":"2025-07-18","open":26739,"high":27609,"low":26739,"close":27513,"volume":80708,"rsi_14":63.37,"sma_20":27177.5,"sma_60":26599.17,"sma_120":25115.0},{"date":"2025-07-21","open":27561,"high":27658,"low":27077,"close":27464,"volume":36545,"rsi_14":62.75,"sma_20":27257.5,"sma_60":26689.17,"sma_120":25162.5},{"date":"2025-07-22","open":27706,"high":28721,"low":27609,"close":27948,"volume":108101,"rsi_14":74.75,"sma_20":27305.0,"sma_60":26790.0,"sma_120":25208.75},{"date":"2025-07-23","open":27996,"high":28093,"low":27126,"close":27658,"volume":44416,"rsi_14":66.3,"sma_20":27332.5,"sma_60":26880.0,"sma_120":25255.0},{"date":"2025-07-24","open":27658,"high":27948,"low":27561,"close":27561,"volume":38748,"rsi_14":77.22,"sma_20":27382.5,"sma_60":26970.0,"sma_120":25303.33},{"date":"2025-07-25","open":27464,"high":27948,"low":27416,"close":27658,"volume":31280,"rsi_14":87.5,"sma_20":27435.0,"sma_60":27054.17,"sma_120":25349.17},{"date":"2025-07-28","open":27609,"high":28238,"low":27609,"close":28238,"volume":54523,"rsi_14":88.16,"sma_20":27540.0,"sma_60":27151.67,"sma_120":25400.42},{"date":"2025-07-29","open":28238,"high":28383,"low":27609,"close":28286,"volume":45052,"rsi_14":87.67,"sma_20":27647.5,"sma_60":27243.33,"sma_120":25458.33},{"date":"2025-07-30","open":28141,"high":28721,"low":28044,"close":28286,"volume":52538,"rsi_14":87.32,"sma_20":27787.5,"sma_60":27331.67,"sma_120":25510.42},{"date":"2025-07-31","open":28576,"high":28866,"low":28141,"close":28528,"volume":71788,"rsi_14":87.32,"sma_20":27907.5,"sma_60":27417.5,"sma_120":25564.58},{"date":"2025-08-01","open":28141,"high":28190,"low":27368,"close":27416,"volume":70762,"rsi_14":58.97,"sma_20":28007.5,"sma_60":27477.5,"sma_120":25608.33},{"date":"2025-08-04","open":27174,"high":28044,"low":26787,"close":27996,"volume":29176,"rsi_14":64.44,"sma_20":28160.0,"sma_60":27532.5,"sma_120":25654.17},{"date":"2025-08-05","open":28335,"high":28383,"low":27996,"close":28190,"volume":31657,"rsi_14":64.84,"sma_20":28302.5,"sma_60":27585.0,"sma_120":25703.75},{"date":"2025-08-06","open":28190,"high":28818,"low":28044,"close":28673,"volume":43323,"rsi_14":67.68,"sma_20":28460.0,"sma_60":27636.67,"sma_120":25753.75},{"date":"2025-08-07","open":28770,"high":29785,"low":28770,"close":28963,"volume":86581,"rsi_14":65.96,"sma_20":28627.5,"sma_60":27689.17,"sma_120":25805.83},{"date":"2025-08-08","open":28770,"high":28770,"low":27899,"close":28383,"volume":57778,"rsi_14":59.05,"sma_20":28752.5,"sma_60":27735.0,"sma_120":25853.33},{"date":"2025-08-11","open":28528,"high":28818,"low":28238,"close":28528,"volume":56017,"rsi_14":56.12,"sma_20":28845.0,"sma_60":27782.5,"sma_120":25898.75},{"date":"2025-08-12","open":28625,"high":28770,"low":28335,"close":28431,"volume":48292,"rsi_14":58.51,"sma_20":28932.5,"sma_60":27829.17,"sma_120":25944.17},{"date":"2025-08-13","open":28625,"high":28673,"low":27996,"close":28528,"volume":47434,"rsi_14":60.64,"sma_20":29017.5,"sma_60":27869.17,"sma_120":25987.92},{"date":"2025-08-14","open":28576,"high":28818,"low":28141,"close":28673,"volume":43132,"rsi_14":61.05,"sma_20":29105.0,"sma_60":27895.83,"sma_120":26033.33},{"date":"2025-08-18","open":28625,"high":28625,"low":27368,"close":27706,"volume":45426,"rsi_14":44.66,"sma_20":29115.0,"sma_60":27898.33,"sma_120":26072.5},{"date":"2025-08-19","open":27706,"high":28963,"low":27416,"close":28480,"volume":62165,"rsi_14":51.69,"sma_20":29167.5,"sma_60":27919.17,"sma_120":26118.33},{"date":"2025-08-20","open":27899,"high":28431,"low":27754,"close":28238,"volume":42719,"rsi_14":49.59,"sma_20":29182.5,"sma_60":27943.33,"sma_120":26162.08},{"date":"2025-08-21","open":28480,"high":28480,"low":28044,"close":28093,"volume":29751,"rsi_14":46.28,"sma_20":29205.0,"sma_60":27960.83,"sma_120":26204.58},{"date":"2025-08-22","open":28190,"high":28190,"low":27513,"close":27658,"volume":30314,"rsi_14":52.34,"sma_20":29210.0,"sma_60":27984.17,"sma_120":26243.33},{"date":"2025-08-25","open":27754,"high":28625,"low":27754,"close":28335,"volume":38216,"rsi_14":53.21,"sma_20":29245.0,"sma_60":28014.17,"sma_120":26288.75},{"date":"2025-08-26","open":28625,"high":28625,"low":27803,"close":28093,"volume":19610,"rsi_14":49.09,"sma_20":29237.5,"sma_60":28043.33,"sma_120":26337.5},{"date":"2025-08-27","open":28141,"high":28335,"low":27899,"close":28286,"volume":13018,"rsi_14":46.15,"sma_20":29237.5,"sma_60":28075.83,"sma_120":26390.83},{"date":"2025-08-28","open":28286,"high":28528,"low":28044,"close":28431,"volume":19580,"rsi_14":44.55,"sma_20":29245.0,"sma_60":28111.67,"sma_120":26442.08},{"date":"2025-08-29","open":28528,"high":29205,"low":28286,"close":29012,"volume":86312,"rsi_14":56.44,"sma_20":29270.0,"sma_60":28166.67,"sma_120":26498.75},{"date":"2025-09-01","open":29253,"high":29302,"low":27368,"close":27754,"volume":53513,"rsi_14":43.55,"sma_20":29287.5,"sma_60":28197.5,"sma_120":26542.92},{"date":"2025-09-02","open":27803,"high":27996,"low":27319,"close":27706,"volume":33713,"rsi_14":43.9,"sma_20":29272.5,"sma_60":28225.0,"sma_120":26579.58},{"date":"2025-09-03","open":27948,"high":28528,"low":27754,"close":28335,"volume":33747,"rsi_14":48.51,"sma_20":29280.0,"sma_60":28255.83,"sma_120":26620.42},{"date":"2025-09-04","open":28528,"high":28721,"low":28190,"close":28383,"volume":21729,"rsi_14":47.73,"sma_20":29265.0,"sma_60":28283.33,"sma_120":26658.75},{"date":"2025-09-05","open":28383,"high":28528,"low":28190,"close":28383,"volume":22773,"rsi_14":56.25,"sma_20":29235.0,"sma_60":28307.5,"sma_120":26705.0},{"date":"2025-09-08","open":28383,"high":29012,"low":27948,"close":28673,"volume":65119,"rsi_14":51.96,"sma_20":29250.0,"sma_60":28350.83,"sma_120":26747.5},{"date":"2025-09-09","open":28431,"high":28721,"low":28383,"close":28721,"volume":19177,"rsi_14":55.1,"sma_20":29260.0,"sma_60":28395.83,"sma_120":26786.25},{"date":"2025-09-10","open":28721,"high":28866,"low":28431,"close":28866,"volume":21786,"rsi_14":58.16,"sma_20":29282.5,"sma_60":28443.33,"sma_120":26827.5},{"date":"2025-09-11","open":28963,"high":29495,"low":28818,"close":29205,"volume":52403,"rsi_14":66.67,"sma_20":29317.5,"sma_60":28490.0,"sma_120":26874.17},{"date":"2025-09-12","open":29157,"high":29398,"low":29012,"close":29302,"volume":34738,"rsi_14":61.9,"sma_20":29350.0,"sma_60":28530.0,"sma_120":26921.25},{"date":"2025-09-15","open":29350,"high":29688,"low":28818,"close":29060,"volume":59767,"rsi_14":61.9,"sma_20":29420.0,"sma_60":28570.83,"sma_120":26969.58},{"date":"2025-09-16","open":29108,"high":29205,"low":28770,"close":29012,"volume":29993,"rsi_14":59.26,"sma_20":29447.5,"sma_60":28624.17,"sma_120":27012.92},{"date":"2025-09-17","open":29012,"high":29060,"low":28576,"close":29060,"volume":23466,"rsi_14":58.23,"sma_20":29490.0,"sma_60":28659.17,"sma_120":27056.25},{"date":"2025-09-18","open":29157,"high":29446,"low":28868,"close":29350,"volume":41134,"rsi_14":56.0,"sma_20":29560.0,"sma_60":28699.17,"sma_120":27105.0},{"date":"2025-09-19","open":30450,"high":30600,"low":29300,"close":29300,"volume":65773,"rsi_14":58.33,"sma_20":29595.0,"sma_60":28729.17,"sma_120":27147.08},{"date":"2025-09-22","open":28480,"high":29398,"low":28431,"close":28528,"volume":48618,"rsi_14":61.33,"sma_20":29605.0,"sma_60":28761.67,"sma_120":27192.92},{"date":"2025-09-23","open":28963,"high":28963,"low":27851,"close":28141,"volume":39741,"rsi_14":47.14,"sma_20":29607.5,"sma_60":28795.0,"sma_120":27240.83},{"date":"2025-09-24","open":28383,"high":28431,"low":27513,"close":28093,"volume":42367,"rsi_14":45.71,"sma_20":29597.5,"sma_60":28827.5,"sma_120":27282.5},{"date":"2025-09-25","open":27948,"high":27948,"low":26981,"close":27416,"volume":74559,"rsi_14":38.1,"sma_20":29545.0,"sma_60":28859.17,"sma_120":27318.75},{"date":"2025-09-26","open":27561,"high":27706,"low":26691,"close":27077,"volume":52151,"rsi_14":30.59,"sma_20":29445.0,"sma_60":28874.17,"sma_120":27350.42},{"date":"2025-09-29","open":27029,"high":28721,"low":26981,"close":27609,"volume":49071,"rsi_14":37.89,"sma_20":29437.5,"sma_60":28910.83,"sma_120":27387.92},{"date":"2025-09-30","open":27658,"high":28673,"low":27609,"close":28383,"volume":48124,"rsi_14":45.37,"sma_20":29472.5,"sma_60":28968.33,"sma_120":27448.33},{"date":"2025-10-01","open":28528,"high":29205,"low":28528,"close":28866,"volume":48871,"rsi_14":46.85,"sma_20":29500.0,"sma_60":29027.5,"sma_120":27517.5},{"date":"2025-10-02","open":29108,"high":29205,"low":28576,"close":28818,"volume":43290,"rsi_14":45.45,"sma_20":29522.5,"sma_60":29082.5,"sma_120":27591.25},{"date":"2025-10-10","open":28915,"high":30365,"low":28915,"close":29979,"volume":185810,"rsi_14":57.36,"sma_20":29605.0,"sma_60":29155.83,"sma_120":27661.25},{"date":"2025-10-13","open":29012,"high":30365,"low":28915,"close":30317,"volume":75753,"rsi_14":60.0,"sma_20":29690.0,"sma_60":29230.83,"sma_120":27732.5},{"date":"2025-10-14","open":30317,"high":31042,"low":29495,"close":30220,"volume":111702,"rsi_14":58.82,"sma_20":29767.5,"sma_60":29290.83,"sma_120":27801.25},{"date":"2025-10-15","open":30317,"high":30946,"low":29930,"close":30946,"volume":76895,"rsi_14":60.84,"sma_20":29875.0,"sma_60":29363.33,"sma_120":27870.0},{"date":"2025-10-16","open":30704,"high":31429,"low":30656,"close":30994,"volume":90304,"rsi_14":72.73,"sma_20":29967.5,"sma_60":29434.17,"sma_120":27938.33},{"date":"2025-10-17","open":30704,"high":31381,"low":30607,"close":30897,"volume":103221,"rsi_14":70.59,"sma_20":30050.0,"sma_60":29501.67,"sma_120":28007.92},{"date":"2025-10-20","open":30704,"high":30849,"low":30124,"close":30704,"volume":44280,"rsi_14":73.04,"sma_20":30135.0,"sma_60":29556.67,"sma_120":28077.92},{"date":"2025-10-21","open":30752,"high":30946,"low":29882,"close":29979,"volume":46799,"rsi_14":65.12,"sma_20":30185.0,"sma_60":29600.0,"sma_120":28144.58},{"date":"2025-10-22","open":30172,"high":30365,"low":29495,"close":30317,"volume":46410,"rsi_14":74.59,"sma_20":30250.0,"sma_60":29640.83,"sma_120":28215.42},{"date":"2025-10-23","open":29930,"high":30559,"low":29688,"close":30414,"volume":51523,"rsi_14":79.49,"sma_20":30300.0,"sma_60":29688.33,"sma_120":28284.17},{"date":"2025-10-24","open":30365,"high":30607,"low":29834,"close":30075,"volume":39956,"rsi_14":72.57,"sma_20":30390.0,"sma_60":29731.67,"sma_120":28350.83},{"date":"2025-10-27","open":30075,"high":30559,"low":30027,"close":30414,"volume":51269,"rsi_14":70.19,"sma_20":30487.5,"sma_60":29779.17,"sma_120":28416.67},{"date":"2025-10-28","open":30414,"high":30414,"low":30124,"close":30365,"volume":29167,"rsi_14":66.32,"sma_20":30602.5,"sma_60":29815.83,"sma_120":28483.75},{"date":"2025-10-29","open":30510,"high":31236,"low":30365,"close":31042,"volume":73047,"rsi_14":71.3,"sma_20":30755.0,"sma_60":29863.33,"sma_120":28553.33},{"date":"2025-10-30","open":31187,"high":31332,"low":29834,"close":30027,"volume":81025,"rsi_14":50.48,"sma_20":30890.0,"sma_60":29893.33,"sma_120":28612.5},{"date":"2025-10-31","open":30172,"high":30414,"low":29834,"close":30124,"volume":49626,"rsi_14":48.0,"sma_20":31047.5,"sma_60":29920.83,"sma_120":28669.17},{"date":"2025-11-03","open":30365,"high":30704,"low":30172,"close":30269,"volume":60262,"rsi_14":50.5,"sma_20":31185.0,"sma_60":29970.0,"sma_120":28723.75},{"date":"2025-11-04","open":30220,"high":30994,"low":29834,"close":30317,"volume":52479,"rsi_14":42.53,"sma_20":31285.0,"sma_60":30010.0,"sma_120":28771.25},{"date":"2025-11-05","open":29785,"high":29834,"low":28093,"close":28915,"volume":58743,"rsi_14":31.3,"sma_20":31287.5,"sma_60":30022.5,"sma_120":28803.75},{"date":"2025-11-06","open":29495,"high":29495,"low":28238,"close":28866,"volume":42276,"rsi_14":31.58,"sma_20":31290.0,"sma_60":30025.83,"sma_120":28831.25},{"date":"2025-11-07","open":28625,"high":28721,"low":27561,"close":28141,"volume":34862,"rsi_14":28.8,"sma_20":31195.0,"sma_60":30011.67,"sma_120":28850.42},{"date":"2025-11-10","open":27899,"high":28383,"low":27319,"close":27803,"volume":73204,"rsi_14":30.77,"sma_20":31065.0,"sma_60":30001.67,"sma_120":28868.33},{"date":"2025-11-11","open":28335,"high":28528,"low":26110,"close":26255,"volume":111163,"rsi_14":20.42,"sma_20":30860.0,"sma_60":29962.5,"sma_120":28872.5},{"date":"2025-11-12","open":26691,"high":26884,"low":26304,"close":26787,"volume":45785,"rsi_14":25.17,"sma_20":30645.0,"sma_60":29934.17,"sma_120":28881.67},{"date":"2025-11-13","open":26304,"high":26546,"low":25965,"close":26207,"volume":57596,"rsi_14":24.36,"sma_20":30397.5,"sma_60":29894.17,"sma_120":28881.67},{"date":"2025-11-14","open":25820,"high":26110,"low":25143,"close":25192,"volume":67542,"rsi_14":18.24,"sma_20":30102.5,"sma_60":29834.17,"sma_120":28865.0},{"date":"2025-11-17","open":25433,"high":25627,"low":24660,"close":25337,"volume":47907,"rsi_14":19.77,"sma_20":29825.0,"sma_60":29793.33,"sma_120":28845.83},{"date":"2025-11-18","open":25337,"high":25385,"low":24176,"close":24176,"volume":60714,"rsi_14":10.99,"sma_20":29525.0,"sma_60":29719.17,"sma_120":28819.17},{"date":"2025-11-19","open":24563,"high":24660,"low":23935,"close":24176,"volume":37222,"rsi_14":12.42,"sma_20":29207.5,"sma_60":29649.17,"sma_120":28796.25},{"date":"2025-11-20","open":24757,"high":24950,"low":24466,"close":24660,"volume":22436,"rsi_14":16.57,"sma_20":28910.0,"sma_60":29590.0,"sma_120":28775.42},{"date":"2025-11-21","open":24563,"high":24660,"low":23886,"close":24515,"volume":35351,"rsi_14":14.79,"sma_20":28622.5,"sma_60":29535.83,"sma_120":28760.0},{"date":"2025-11-24","open":24660,"high":24998,"low":24128,"close":24805,"volume":54420,"rsi_14":17.24,"sma_20":28332.5,"sma_60":29475.0,"sma_120":28744.58},{"date":"2025-11-25","open":24950,"high":25192,"low":24515,"close":24515,"volume":22573,"rsi_14":19.87,"sma_20":28030.0,"sma_60":29413.33,"sma_120":28728.33},{"date":"2025-11-26","open":25047,"high":25240,"low":24563,"close":25240,"volume":20551,"rsi_14":27.27,"sma_20":27730.0,"sma_60":29360.83,"sma_120":28718.33},{"date":"2025-11-27","open":25288,"high":25627,"low":24998,"close":25047,"volume":23246,"rsi_14":29.22,"sma_20":27472.5,"sma_60":29302.5,"sma_120":28707.08},{"date":"2025-11-28","open":25579,"high":26207,"low":25337,"close":26207,"volume":50623,"rsi_14":40.35,"sma_20":27270.0,"sma_60":29254.17,"sma_120":28710.42},{"date":"2025-12-01","open":26497,"high":26497,"low":25385,"close":25433,"volume":37007,"rsi_14":44.52,"sma_20":27020.0,"sma_60":29214.17,"sma_120":28705.83},{"date":"2025-12-02","open":25724,"high":26159,"low":25433,"close":25724,"volume":21352,"rsi_14":42.67,"sma_20":26782.5,"sma_60":29180.0,"sma_120":28702.5},{"date":"2025-12-03","open":26159,"high":26255,"low":25724,"close":26110,"volume":22805,"rsi_14":49.32,"sma_20":26637.5,"sma_60":29141.67,"sma_120":28698.75},{"date":"2025-12-04","open":26255,"high":26787,"low":25965,"close":26110,"volume":45265,"rsi_14":57.6,"sma_20":26495.0,"sma_60":29102.5,"sma_120":28692.92},{"date":"2025-12-05","open":26352,"high":26352,"low":25627,"close":26062,"volume":28070,"rsi_14":56.1,"sma_20":26387.5,"sma_60":29062.5,"sma_120":28685.0},{"date":"2025-12-08","open":26691,"high":27077,"low":26255,"close":26787,"volume":46490,"rsi_14":73.68,"sma_20":26335.0,"sma_60":29030.0,"sma_120":28690.42},{"date":"2025-12-09","open":26884,"high":27077,"low":26449,"close":26594,"volume":26553,"rsi_14":71.19,"sma_20":26352.5,"sma_60":28993.33,"sma_120":28694.58},{"date":"2025-12-10","open":26836,"high":26981,"low":26594,"close":26594,"volume":19614,"rsi_14":68.52,"sma_20":26342.5,"sma_60":28954.17,"sma_120":28698.75},{"date":"2025-12-11","open":26884,"high":26981,"low":26497,"close":26691,"volume":16651,"rsi_14":71.03,"sma_20":26367.5,"sma_60":28910.83,"sma_120":28700.42},{"date":"2025-12-12","open":26981,"high":27368,"low":26739,"close":27222,"volume":37305,"rsi_14":72.32,"sma_20":26472.5,"sma_60":28875.0,"sma_120":28702.5},{"date":"2025-12-15","open":26932,"high":27368,"low":26739,"close":27126,"volume":22153,"rsi_14":75.0,"sma_20":26565.0,"sma_60":28841.67,"sma_120":28706.25},{"date":"2025-12-16","open":27706,"high":28044,"low":27126,"close":27368,"volume":35085,"rsi_14":72.45,"sma_20":26730.0,"sma_60":28813.33,"sma_120":28718.75},{"date":"2025-12-17","open":27803,"high":27803,"low":27077,"close":27271,"volume":32098,"rsi_14":73.96,"sma_20":26890.0,"sma_60":28782.5,"sma_120":28720.83},{"date":"2025-12-18","open":26884,"high":26981,"low":26642,"close":26884,"volume":27852,"rsi_14":58.75,"sma_20":27005.0,"sma_60":28738.33,"sma_120":28718.75},{"date":"2025-12-19","open":26981,"high":27464,"low":26594,"close":26932,"volume":53205,"rsi_14":73.85,"sma_20":27130.0,"sma_60":28714.17,"sma_120":28721.67},{"date":"2025-12-22","open":27271,"high":27464,"low":27029,"close":27464,"volume":54554,"rsi_14":75.71,"sma_20":27267.5,"sma_60":28695.83,"sma_120":28728.75},{"date":"2025-12-23","open":28141,"high":28141,"low":27271,"close":27416,"volume":43578,"rsi_14":71.43,"sma_20":27417.5,"sma_60":28683.33,"sma_120":28739.17},{"date":"2025-12-24","open":27899,"high":27899,"low":27126,"close":27368,"volume":25875,"rsi_14":70.31,"sma_20":27527.5,"sma_60":28670.83,"sma_120":28749.17},{"date":"2025-12-26","open":28915,"high":30510,"low":28576,"close":29350,"volume":366310,"rsi_14":82.69,"sma_20":27750.0,"sma_60":28704.17,"sma_120":28781.67},{"date":"2025-12-29","open":29600,"high":29700,"low":28700,"close":29000,"volume":155236,"rsi_14":61.21,"sma_20":27845.0,"sma_60":28720.83,"sma_120":28797.5},{"date":"2025-12-30","open":29450,"high":29500,"low":28450,"close":28850,"volume":79746,"rsi_14":61.74,"sma_20":27972.5,"sma_60":28725.83,"sma_120":28818.33},{"date":"2026-01-02","open":28800,"high":29450,"low":28300,"close":29000,"volume":79829,"rsi_14":62.71,"sma_20":28092.5,"sma_60":28720.0,"sma_120":28844.17},{"date":"2026-01-05","open":29200,"high":29350,"low":28150,"close":28400,"volume":71584,"rsi_14":56.25,"sma_20":28162.5,"sma_60":28695.83,"sma_120":28861.67},{"date":"2026-01-06","open":28600,"high":30450,"low":28500,"close":29800,"volume":148605,"rsi_14":61.38,"sma_20":28302.5,"sma_60":28695.83,"sma_120":28889.17},{"date":"2026-01-07","open":29650,"high":31450,"low":29450,"close":30650,"volume":200733,"rsi_14":66.25,"sma_20":28487.5,"sma_60":28690.0,"sma_120":28922.92},{"date":"2026-01-08","open":30700,"high":30800,"low":30050,"close":30400,"volume":91861,"rsi_14":63.12,"sma_20":28622.5,"sma_60":28674.17,"sma_120":28952.5},{"date":"2026-01-09","open":30450,"high":30450,"low":29600,"close":30100,"volume":49171,"rsi_14":61.59,"sma_20":28752.5,"sma_60":28655.0,"sma_120":28972.92},{"date":"2026-01-12","open":30000,"high":30750,"low":29400,"close":29800,"volume":83813,"rsi_14":62.35,"sma_20":28867.5,"sma_60":28618.33,"sma_120":28990.83},{"date":"2026-01-13","open":29550,"high":30450,"low":29550,"close":30450,"volume":72658,"rsi_14":64.94,"sma_20":29010.0,"sma_60":28591.67,"sma_120":29012.92},{"date":"2026-01-14","open":30350,"high":30700,"low":29700,"close":29800,"volume":46885,"rsi_14":57.95,"sma_20":29092.5,"sma_60":28555.83,"sma_120":29028.75},{"date":"2026-01-15","open":29800,"high":30300,"low":29400,"close":30050,"volume":58205,"rsi_14":59.44,"sma_20":29192.5,"sma_60":28527.5,"sma_120":29042.08},{"date":"2026-01-16","open":30250,"high":31150,"low":30000,"close":30150,"volume":71316,"rsi_14":60.22,"sma_20":29285.0,"sma_60":28513.33,"sma_120":29056.67},{"date":"2026-01-19","open":30350,"high":31700,"low":30250,"close":31550,"volume":169049,"rsi_14":68.09,"sma_20":29570.0,"sma_60":28495.0,"sma_120":29078.75},{"date":"2026-01-20","open":31800,"high":31950,"low":31150,"close":31450,"volume":115572,"rsi_14":68.57,"sma_20":29750.0,"sma_60":28500.83,"sma_120":29102.5},{"date":"2026-01-21","open":30550,"high":30950,"low":30050,"close":30950,"volume":78980,"rsi_14":63.27,"sma_20":29877.5,"sma_60":28492.5,"sma_120":29122.92},{"date":"2026-01-22","open":31800,"high":31850,"low":29950,"close":30600,"volume":104154,"rsi_14":65.49,"sma_20":29990.0,"sma_60":28479.17,"sma_120":29139.58},{"date":"2026-01-23","open":30400,"high":30550,"low":30000,"close":30200,"volume":58979,"rsi_14":53.28,"sma_20":30085.0,"sma_60":28447.5,"sma_120":29147.92},{"date":"2026-01-26","open":30150,"high":31000,"low":30050,"close":30500,"volume":60243,"rsi_14":48.65,"sma_20":30092.5,"sma_60":28438.33,"sma_120":29158.33},{"date":"2026-01-27","open":30350,"high":30350,"low":29600,"close":29750,"volume":85887,"rsi_14":44.63,"sma_20":30130.0,"sma_60":28415.0,"sma_120":29162.5},{"date":"2026-01-28","open":30000,"high":30200,"low":29450,"close":29700,"volume":77554,"rsi_14":46.55,"sma_20":30172.5,"sma_60":28388.33,"sma_120":29164.17},{"date":"2026-01-29","open":29650,"high":30350,"low":29150,"close":30050,"volume":123333,"rsi_14":52.14,"sma_20":30225.0,"sma_60":28366.67,"sma_120":29178.33},{"date":"2026-01-30","open":30050,"high":31450,"low":29850,"close":30450,"volume":119591,"rsi_14":50.0,"sma_20":30327.5,"sma_60":28375.83,"sma_120":29190.83},{"date":"2026-02-02","open":30000,"high":30900,"low":28750,"close":28750,"volume":125788,"rsi_14":42.11,"sma_20":30275.0,"sma_60":28357.5,"sma_120":29187.5},{"date":"2026-02-03","open":29600,"high":30400,"low":29350,"close":30350,"volume":65806,"rsi_14":51.87,"sma_20":30260.0,"sma_60":28378.33,"sma_120":29193.33},{"date":"2026-02-04","open":30000,"high":30500,"low":30000,"close":30400,"volume":52636,"rsi_14":51.57,"sma_20":30260.0,"sma_60":28382.5,"sma_120":29197.08},{"date":"2026-02-05","open":30100,"high":30250,"low":29200,"close":29300,"volume":65640,"rsi_14":45.3,"sma_20":30220.0,"sma_60":28391.67,"sma_120":29196.67},{"date":"2026-02-06","open":28600,"high":28650,"low":27700,"close":28400,"volume":95816,"rsi_14":31.58,"sma_20":30150.0,"sma_60":28412.5,"sma_120":29187.5},{"date":"2026-02-09","open":29250,"high":29800,"low":28700,"close":29650,"volume":51532,"rsi_14":40.72,"sma_20":30110.0,"sma_60":28445.0,"sma_120":29189.58},{"date":"2026-02-10","open":29800,"high":30700,"low":29550,"close":29800,"volume":51892,"rsi_14":43.85,"sma_20":30110.0,"sma_60":28490.0,"sma_120":29192.08},{"date":"2026-02-11","open":29950,"high":30100,"low":29400,"close":29650,"volume":37684,"rsi_14":44.81,"sma_20":30090.0,"sma_60":28550.0,"sma_120":29192.08},{"date":"2026-02-12","open":29700,"high":30000,"low":29400,"close":29450,"volume":30709,"rsi_14":45.81,"sma_20":30055.0,"sma_60":28604.17,"sma_120":29198.75},{"date":"2026-02-13","open":29200,"high":29350,"low":28900,"close":29050,"volume":33189,"rsi_14":41.99,"sma_20":30000.0,"sma_60":28671.67,"sma_120":29195.42},{"date":"2026-02-19","open":28800,"high":29000,"low":27850,"close":28800,"volume":82534,"rsi_14":44.44,"sma_20":29862.5,"sma_60":28735.0,"sma_120":29192.08},{"date":"2026-02-20","open":28900,"high":29100,"low":28350,"close":28450,"volume":36795,"rsi_14":42.94,"sma_20":29712.5,"sma_60":28784.17,"sma_120":29187.08},{"date":"2026-02-23","open":28700,"high":28950,"low":28050,"close":28200,"volume":54114,"rsi_14":39.43,"sma_20":29575.0,"sma_60":28831.67,"sma_120":29183.75},{"date":"2026-02-24","open":28400,"high":28650,"low":28100,"close":28350,"volume":33504,"rsi_14":37.65,"sma_20":29462.5,"sma_60":28876.67,"sma_120":29175.83},{"date":"2026-02-25","open":28750,"high":28750,"low":28250,"close":28300,"volume":52431,"rsi_14":46.72,"sma_20":29367.5,"sma_60":28925.83,"sma_120":29169.58},{"date":"2026-02-26","open":28750,"high":28800,"low":27550,"close":27800,"volume":77474,"rsi_14":27.83,"sma_20":29232.5,"sma_60":29025.0,"sma_120":29163.75},{"date":"2026-02-27","open":27650,"high":27650,"low":26950,"close":27300,"volume":90370,"rsi_14":25.0,"sma_20":29110.0,"sma_60":28977.5,"sma_120":29140.0},{"date":"2026-03-03","open":26550,"high":26900,"low":25650,"close":25700,"volume":86876,"rsi_14":23.13,"sma_20":28910.0,"sma_60":28954.17,"sma_120":29104.17},{"date":"2026-03-04","open":24200,"high":24900,"low":22050,"close":22550,"volume":123349,"rsi_14":17.32,"sma_20":28535.0,"sma_60":28891.67,"sma_120":29052.92},{"date":"2026-03-05","open":24200,"high":24300,"low":23550,"close":23850,"volume":50163,"rsi_14":17.78,"sma_20":28205.0,"sma_60":28845.83,"sma_120":29012.92},{"date":"2026-03-06","open":23500,"high":24100,"low":22950,"close":23850,"volume":40278,"rsi_14":16.38,"sma_20":27960.0,"sma_60":28793.33,"sma_120":28967.5},{"date":"2026-03-09","open":22650,"high":22950,"low":21600,"close":22100,"volume":80399,"rsi_14":13.88,"sma_20":27547.5,"sma_60":28711.67,"sma_120":28907.08},{"date":"2026-03-10","open":22900,"high":23700,"low":22850,"close":23300,"volume":47684,"rsi_14":23.14,"sma_20":27192.5,"sma_60":28650.83,"sma_120":28856.67},{"date":"2026-03-11","open":23900,"high":24000,"low":23150,"close":23450,"volume":60185,"rsi_14":25.0,"sma_20":26900.0,"sma_60":28580.0,"sma_120":28805.0},{"date":"2026-03-12","open":23450,"high":25000,"low":22800,"close":24050,"volume":111970,"rsi_14":29.44,"sma_20":26682.5,"sma_60":28522.5,"sma_120":28757.92},{"date":"2026-03-13","open":23700,"high":24000,"low":23450,"close":23850,"volume":56403,"rsi_14":29.82,"sma_20":26392.5,"sma_60":28461.67,"sma_120":28707.92},{"date":"2026-03-16","open":24300,"high":24300,"low":23650,"close":23950,"volume":37181,"rsi_14":31.11,"sma_20":26100.0,"sma_60":28434.17,"sma_120":28654.58},{"date":"2026-03-17","open":24400,"high":24450,"low":23950,"close":24000,"volume":31789,"rsi_14":30.49,"sma_20":25817.5,"sma_60":28331.67,"sma_120":28603.33},{"date":"2026-03-18","open":24450,"high":24450,"low":23750,"close":24050,"volume":45121,"rsi_14":30.94,"sma_20":25547.5,"sma_60":28265.0,"sma_120":28553.33},{"date":"2026-03-19","open":23750,"high":23850,"low":23350,"close":23400,"volume":29682,"rsi_14":30.53,"sma_20":25265.0,"sma_60":28183.33,"sma_120":28498.33},{"date":"2026-03-20","open":23800,"high":23950,"low":23450,"close":23600,"volume":36076,"rsi_14":33.18,"sma_20":25005.0,"sma_60":28106.67,"sma_120":28444.58},{"date":"2026-03-23","open":23050,"high":23200,"low":22500,"close":22500,"volume":47760,"rsi_14":34.76,"sma_20":24707.5,"sma_60":28018.33,"sma_120":28378.33},{"date":"2026-03-24","open":23200,"high":23200,"low":22200,"close":22550,"volume":45439,"rsi_14":50.0,"sma_20":24425.0,"sma_60":27930.0,"sma_120":28322.08},{"date":"2026-03-25","open":22900,"high":23450,"low":22850,"close":23200,"volume":32004,"rsi_14":45.19,"sma_20":24167.5,"sma_60":27843.33,"sma_120":28269.58},{"date":"2026-03-26","open":23450,"high":23450,"low":22500,"close":22550,"volume":37662,"rsi_14":41.22,"sma_20":23880.0,"sma_60":27746.67,"sma_120":28215.0},{"date":"2026-03-27","open":22150,"high":22550,"low":21700,"close":22100,"volume":47853,"rsi_14":50.0,"sma_20":23595.0,"sma_60":27643.33,"sma_120":28157.08},{"date":"2026-03-30","open":21750,"high":21750,"low":21150,"close":21500,"volume":37140,"rsi_14":33.64,"sma_20":23305.0,"sma_60":27495.83,"sma_120":28100.0},{"date":"2026-03-31","open":21450,"high":21450,"low":20450,"close":20500,"volume":71147,"rsi_14":26.77,"sma_20":23045.0,"sma_60":27354.17,"sma_120":28037.5},{"date":"2026-04-01","open":21250,"high":22150,"low":21200,"close":22150,"volume":47462,"rsi_14":37.16,"sma_20":23025.0,"sma_60":27242.5,"sma_120":27984.17},{"date":"2026-04-02","open":22400,"high":22450,"low":21000,"close":21100,"volume":55931,"rsi_14":33.33,"sma_20":22887.5,"sma_60":27110.83,"sma_120":27915.42},{"date":"2026-04-03","open":21850,"high":22000,"low":21450,"close":21900,"volume":19672,"rsi_14":38.55,"sma_20":22790.0,"sma_60":27002.5,"sma_120":27849.17},{"date":"2026-04-06","open":22050,"high":22050,"low":20250,"close":21350,"volume":43777,"rsi_14":35.98,"sma_20":22752.5,"sma_60":26861.67,"sma_120":27778.75},{"date":"2026-04-07","open":21500,"high":21850,"low":21200,"close":21300,"volume":20101,"rsi_14":35.45,"sma_20":22652.5,"sma_60":26705.83,"sma_120":27697.92},{"date":"2026-04-08","open":21800,"high":22450,"low":21800,"close":22350,"volume":43091,"rsi_14":44.67,"sma_20":22597.5,"sma_60":26571.67,"sma_120":27622.92},{"date":"2026-04-09","open":22400,"high":22400,"low":21600,"close":21750,"volume":50676,"rsi_14":40.98,"sma_20":22482.5,"sma_60":26432.5,"sma_120":27543.75},{"date":"2026-04-10","open":22000,"high":22850,"low":22000,"close":22700,"volume":38744,"rsi_14":50.99,"sma_20":22425.0,"sma_60":26314.17,"sma_120":27466.25},{"date":"2026-04-13","open":22200,"high":22300,"low":21900,"close":22150,"volume":47011,"rsi_14":48.11,"sma_20":22335.0,"sma_60":26175.83,"sma_120":27383.75},{"date":"2026-04-14","open":22800,"high":22950,"low":22350,"close":22350,"volume":31587,"rsi_14":45.81,"sma_20":22252.5,"sma_60":26051.67,"sma_120":27303.75},{"date":"2026-04-15","open":22950,"high":23050,"low":22400,"close":22800,"volume":43461,"rsi_14":51.26,"sma_20":22190.0,"sma_60":25930.83,"sma_120":27229.17},{"date":"2026-04-16","open":23500,"high":23850,"low":23050,"close":23650,"volume":60350,"rsi_14":57.49,"sma_20":22202.5,"sma_60":25822.5,"sma_120":27167.92},{"date":"2026-04-17","open":23750,"high":23800,"low":23250,"close":23700,"volume":35802,"rsi_14":61.22,"sma_20":22207.5,"sma_60":25691.67,"sma_120":27104.17},{"date":"2026-04-20","open":23500,"high":23700,"low":23200,"close":23550,"volume":24532,"rsi_14":67.04,"sma_20":22260.0,"sma_60":25560.0,"sma_120":27038.33},{"date":"2026-04-21","open":23800,"high":23800,"low":23400,"close":23750,"volume":30899,"rsi_14":60.67,"sma_20":22320.0,"sma_60":25440.0,"sma_120":26977.08},{"date":"2026-04-22","open":23750,"high":23850,"low":23450,"close":23700,"volume":23732,"rsi_14":70.0,"sma_20":22345.0,"sma_60":25325.0,"sma_120":26912.5},{"date":"2026-04-23","open":23950,"high":24150,"low":23500,"close":23650,"volume":56480,"rsi_14":65.22,"sma_20":22400.0,"sma_60":25215.83,"sma_120":26847.92},{"date":"2026-04-24","open":23600,"high":23850,"low":23250,"close":23700,"volume":37156,"rsi_14":72.38,"sma_20":22480.0,"sma_60":25102.5,"sma_120":26777.92},{"date":"2026-04-27","open":23900,"high":24100,"low":23700,"close":23900,"volume":35099,"rsi_14":74.07,"sma_20":22600.0,"sma_60":25005.0,"sma_120":26718.33},{"date":"2026-04-28","open":24200,"high":24200,"low":23800,"close":23850,"volume":41419,"rsi_14":67.05,"sma_20":22767.5,"sma_60":24907.5,"sma_120":26657.5},{"date":"2026-04-29","open":23700,"high":23950,"low":23600,"close":23750,"volume":34698,"rsi_14":75.64,"sma_20":22847.5,"sma_60":24802.5,"sma_120":26584.58},{"date":"2026-04-30","open":23700,"high":24000,"low":23000,"close":23000,"volume":56828,"rsi_14":20.0,"sma_20":23655.0,"sma_60":22510.0,"sma_120":23004.17},{"date":"2026-05-04","open":23250,"high":23850,"low":23250,"close":23550,"volume":44866,"rsi_14":68.92,"sma_20":23025.0,"sma_60":24591.67,"sma_120":26472.08},{"date":"2026-05-06","open":23800,"high":23900,"low":22800,"close":22900,"volume":72393,"rsi_14":56.63,"sma_20":23102.5,"sma_60":24467.5,"sma_120":26414.17},{"date":"2026-05-07","open":23100,"high":23200,"low":22350,"close":22400,"volume":54587,"rsi_14":45.24,"sma_20":23157.5,"sma_60":24334.17,"sma_120":26358.33},{"date":"2026-05-08","open":22550,"high":23150,"low":22400,"close":23000,"volume":56420,"rsi_14":41.77,"sma_20":23190.0,"sma_60":24229.17,"sma_120":26310.42},{"date":"2026-05-11","open":23200,"high":23250,"low":22400,"close":22850,"volume":84236,"rsi_14":39.51,"sma_20":23245.0,"sma_60":24136.67,"sma_120":26274.58},{"date":"2026-05-12","open":22900,"high":23100,"low":22000,"close":22600,"volume":101169,"rsi_14":38.55,"sma_20":23240.0,"sma_60":24019.17,"sma_120":26232.08},{"date":"2026-05-13","open":24000,"high":24800,"low":23250,"close":24400,"volume":207785,"rsi_14":55.65,"sma_20":23352.5,"sma_60":23929.17,"sma_120":26209.58},{"date":"2026-05-14","open":25000,"high":25050,"low":23500,"close":23800,"volume":91469,"rsi_14":50.79,"sma_20":23425.0,"sma_60":23831.67,"sma_120":26190.83},{"date":"2026-05-15","open":24300,"high":24500,"low":22700,"close":23500,"volume":123795,"rsi_14":48.85,"sma_20":23460.0,"sma_60":23732.5,"sma_120":26168.33},{"date":"2026-05-18","open":23300,"high":23300,"low":21500,"close":22200,"volume":108168,"rsi_14":40.38,"sma_20":23387.5,"sma_60":23618.33,"sma_120":26145.0},{"date":"2026-05-19","open":22400,"high":22400,"low":21300,"close":21450,"volume":72236,"rsi_14":35.33,"sma_20":23275.0,"sma_60":23495.83,"sma_120":26115.42},{"date":"2026-05-20","open":21650,"high":21800,"low":20300,"close":20700,"volume":148124,"rsi_14":32.6,"sma_20":23132.5,"sma_60":23366.67,"sma_120":26075.42},{"date":"2026-05-21","open":21350,"high":22400,"low":21050,"close":21950,"volume":67844,"rsi_14":41.18,"sma_20":23042.5,"sma_60":23262.5,"sma_120":26047.08},{"date":"2026-05-22","open":22200,"high":23650,"low":22200,"close":23200,"volume":102135,"rsi_14":50.93,"sma_20":23017.5,"sma_60":23176.67,"sma_120":26026.67},{"date":"2026-05-26","open":23600,"high":23750,"low":22900,"close":22900,"volume":55959,"rsi_14":46.89,"sma_20":22980.0,"sma_60":23086.67,"sma_120":26006.25},{"date":"2026-05-27","open":22950,"high":23250,"low":21600,"close":21650,"volume":73352,"rsi_14":44.34,"sma_20":22877.5,"sma_60":22984.17,"sma_120":25969.17},{"date":"2026-05-28","open":21750,"high":22050,"low":20600,"close":21600,"volume":69434,"rsi_14":46.23,"sma_20":22762.5,"sma_60":22889.17,"sma_120":25933.33},{"date":"2026-05-29","open":21900,"high":22300,"low":21600,"close":21900,"volume":88990,"rsi_14":44.66,"sma_20":22665.0,"sma_60":22825.83,"sma_120":25890.0},{"date":"2026-06-01","open":21900,"high":22300,"low":20900,"close":21050,"volume":81099,"rsi_14":41.82,"sma_20":22530.0,"sma_60":22800.83,"sma_120":25846.25},{"date":"2026-06-02","open":20600,"high":21700,"low":20050,"close":21500,"volume":88512,"rsi_14":45.09,"sma_20":22455.0,"sma_60":22761.67,"sma_120":25803.75},{"date":"2026-06-04","open":21350,"high":21600,"low":20900,"close":21200,"volume":46407,"rsi_14":33.51,"sma_20":22337.5,"sma_60":22717.5,"sma_120":25755.42},{"date":"2026-06-05","open":20950,"high":21250,"low":20350,"close":20600,"volume":59441,"rsi_14":33.51,"sma_20":22222.5,"sma_60":22692.5,"sma_120":25702.08},{"date":"2026-06-08","open":20000,"high":20150,"low":19220,"close":19280,"volume":116224,"rsi_14":30.32,"sma_20":22066.5,"sma_60":22625.5,"sma_120":25638.17},{"date":"2026-06-09","open":19740,"high":20800,"low":19530,"close":20600,"volume":61137,"rsi_14":42.55,"sma_20":21946.5,"sma_60":22578.0,"sma_120":25579.0},{"date":"2026-06-10","open":20500,"high":20850,"low":20150,"close":20550,"volume":63610,"rsi_14":45.52,"sma_20":21831.5,"sma_60":22519.67,"sma_120":25521.08},{"date":"2026-06-11","open":20000,"high":21600,"low":19930,"close":21200,"volume":66714,"rsi_14":52.52,"sma_20":21761.5,"sma_60":22475.5,"sma_120":25468.58},{"date":"2026-06-12","open":21550,"high":22050,"low":21250,"close":21250,"volume":62219,"rsi_14":46.0,"sma_20":21604.0,"sma_60":22430.5,"sma_120":25415.67},{"date":"2026-06-15","open":22100,"high":22100,"low":21350,"close":21700,"volume":37450,"rsi_14":40.55,"sma_20":21499.0,"sma_60":22392.17,"sma_120":25361.92},{"date":"2026-06-16","open":22000,"high":22200,"low":21500,"close":21500,"volume":30854,"rsi_14":41.07,"sma_20":21399.0,"sma_60":22349.67,"sma_120":25307.33},{"date":"2026-06-17","open":21500,"high":21800,"low":21200,"close":21550,"volume":41088,"rsi_14":61.61,"sma_20":21224.0,"sma_60":22193.83,"sma_120":24918.58},{"date":"2026-06-18","open":21250,"high":21950,"low":21250,"close":21750,"volume":46669,"rsi_14":51.1,"sma_20":21381.5,"sma_60":22288.0,"sma_120":25197.33},{"date":"2026-06-19","open":21650,"high":21950,"low":20600,"close":20600,"volume":73847,"rsi_14":41.49,"sma_20":21376.5,"sma_60":22256.33,"sma_120":25137.33},{"date":"2026-06-22","open":20600,"high":20850,"low":20000,"close":20250,"volume":49274,"rsi_14":44.4,"sma_20":21291.5,"sma_60":22218.0,"sma_120":25074.0},{"date":"2026-06-23","open":20000,"high":20250,"low":19000,"close":19300,"volume":81592,"rsi_14":35.6,"sma_20":21096.5,"sma_60":22153.0,"sma_120":24998.17},{"date":"2026-06-24","open":19010,"high":19980,"low":19010,"close":19670,"volume":63696,"rsi_14":40.08,"sma_20":20935.0,"sma_60":22105.0,"sma_120":24925.83},{"date":"2026-06-25","open":19850,"high":20200,"low":19000,"close":19230,"volume":42126,"rsi_14":40.93,"sma_20":20814.0,"sma_60":22057.17,"sma_120":24850.25},{"date":"2026-06-26","open":19190,"high":19220,"low":17750,"close":18450,"volume":102216,"rsi_14":44.08,"sma_20":20656.5,"sma_60":22006.33,"sma_120":24751.08},{"date":"2026-06-29","open":18100,"high":19650,"low":18100,"close":19590,"volume":63494,"rsi_14":42.61,"sma_20":20541.0,"sma_60":21991.17,"sma_120":24672.67},{"date":"2026-06-30","open":19320,"high":19760,"low":18870,"close":18980,"volume":49053,"rsi_14":39.38,"sma_20":20437.5,"sma_60":21938.33,"sma_120":24590.42},{"date":"2026-07-01","open":18900,"high":19690,"low":18900,"close":19080,"volume":49175,"rsi_14":34.5,"sma_20":20316.5,"sma_60":21904.67,"sma_120":24507.75},{"date":"2026-07-02","open":18950,"high":19250,"low":18200,"close":18760,"volume":45782,"rsi_14":32.49,"sma_20":20194.5,"sma_60":21852.33,"sma_120":24427.42},{"date":"2026-07-03","open":18690,"high":20600,"low":18000,"close":20150,"volume":97570,"rsi_14":40.37,"sma_20":20172.0,"sma_60":21832.33,"sma_120":24347.0},{"date":"2026-07-06","open":20150,"high":20150,"low":19010,"close":19310,"volume":57393,"rsi_14":37.4,"sma_20":20173.5,"sma_60":21799.17,"sma_120":24252.5},{"date":"2026-07-07","open":19500,"high":19560,"low":18800,"close":19330,"volume":32226,"rsi_14":37.18,"sma_20":20110.0,"sma_60":21748.83,"sma_120":24160.25},{"date":"2026-07-08","open":18980,"high":19600,"low":18220,"close":18220,"volume":49049,"rsi_14":31.56,"sma_20":19993.5,"sma_60":21690.0,"sma_120":24061.25},{"date":"2026-07-09","open":18250,"high":18770,"low":18090,"close":18290,"volume":51839,"rsi_14":36.4,"sma_20":19848.0,"sma_60":21616.5,"sma_120":23965.33},{"date":"2026-07-10","open":18300,"high":19420,"low":18300,"close":19050,"volume":43804,"rsi_14":43.26,"sma_20":19738.0,"sma_60":21564.83,"sma_120":23870.33},{"date":"2026-07-13","open":19050,"high":19450,"low":18040,"close":18050,"volume":60639,"rsi_14":43.02,"sma_20":19555.5,"sma_60":21493.17,"sma_120":23772.42},{"date":"2026-07-14","open":18090,"high":18190,"low":17670,"close":18000,"volume":64464,"rsi_14":40.32,"sma_20":19380.5,"sma_60":21413.17,"sma_120":23672.0},{"date":"2026-07-15","open":18080,"high":18700,"low":18080,"close":18430,"volume":47725,"rsi_14":45.36,"sma_20":19224.5,"sma_60":21326.17,"sma_120":23574.33},{"date":"2026-07-16","open":18420,"high":18420,"low":17600,"close":17850,"volume":38367,"rsi_14":46.44,"sma_20":19029.5,"sma_60":21228.67,"sma_120":23460.17},{"date":"2026-07-20","open":17660,"high":17720,"low":17180,"close":17220,"volume":53206,"rsi_14":35.02,"sma_20":18860.5,"sma_60":21123.17,"sma_120":23341.58},{"date":"2026-07-21","open":17350,"high":17500,"low":17020,"close":17360,"volume":45889,"rsi_14":39.11,"sma_20":18716.0,"sma_60":21016.67,"sma_120":23228.33},{"date":"2026-07-22","open":17720,"high":18180,"low":17660,"close":18020,"volume":50070,"rsi_14":43.38,"sma_20":18652.0,"sma_60":20922.0,"sma_120":23123.5},{"date":"2026-07-23","open":18310,"high":18550,"low":17890,"close":18550,"volume":31097,"rsi_14":48.72,"sma_20":18596.0,"sma_60":20837.0,"sma_120":23026.42},{"date":"2026-07-24","open":18370,"high":18780,"low":18120,"close":18210,"volume":39978,"rsi_14":36.45,"sma_20":18545.0,"sma_60":20745.5,"sma_120":22924.0},{"date":"2026-07-27","open":18550,"high":18550,"low":18170,"close":18210,"volume":44132,"rsi_14":41.3,"sma_20":18533.0,"sma_60":20650.67,"sma_120":22827.83},{"date":"2026-07-28","open":18190,"high":18190,"low":17160,"close":17300,"volume":58326,"rsi_14":35.92,"sma_20":18418.5,"sma_60":20541.5,"sma_120":22724.5},{"date":"2026-07-29","open":17450,"high":17540,"low":16040,"close":16480,"volume":86239,"rsi_14":37.43,"sma_20":18293.5,"sma_60":20420.33,"sma_120":22611.42},{"date":"2026-07-30","open":15600,"high":17200,"low":15600,"close":16530,"volume":80011,"rsi_14":37.25,"sma_20":18166.0,"sma_60":20312.5,"sma_120":22495.42},{"date":"2026-07-31","open":16810,"high":17830,"low":16810,"close":17650,"volume":47264,"rsi_14":40.36,"sma_20":18110.5,"sma_60":20214.17,"sma_120":22402.92},{"date":"2026-08-03","open":18100,"high":18760,"low":17750,"close":18240,"volume":59098,"rsi_14":51.39,"sma_20":18015.0,"sma_60":20136.5,"sma_120":22302.0},{"date":"2026-08-04","open":18700,"high":18980,"low":18330,"close":18960,"volume":43629,"rsi_14":56.38,"sma_20":17997.5,"sma_60":20079.17,"sma_120":22206.67},{"date":"2026-08-05","open":19630,"high":19630,"low":19280,"close":19450,"volume":25789,"rsi_14":56.73,"sma_20":18003.5,"sma_60":20020.0,"sma_120":22124.58},{"date":"2026-08-06","open":19410,"high":19680,"low":18920,"close":19020,"volume":35082,"rsi_14":57.87,"sma_20":18043.5,"sma_60":19956.17,"sma_120":22046.42},{"date":"2026-08-07","open":18990,"high":19310,"low":18670,"close":18910,"volume":31551,"rsi_14":62.23,"sma_20":18074.5,"sma_60":19894.67,"sma_120":21956.92},{"date":"2026-08-10","open":18960,"high":20300,"low":18850,"close":20100,"volume":74526,"rsi_14":67.21,"sma_20":18127.0,"sma_60":19823.0,"sma_120":21876.08},{"date":"2026-08-11","open":20300,"high":21000,"low":19990,"close":20900,"volume":59377,"rsi_14":67.78,"sma_20":18269.5,"sma_60":19774.67,"sma_120":21803.17},{"date":"2026-08-12","open":20950,"high":21100,"low":20350,"close":20600,"volume":54352,"rsi_14":63.02,"sma_20":18399.5,"sma_60":19726.33,"sma_120":21729.42},{"date":"2026-08-13","open":20800,"high":20900,"low":20400,"close":20700,"volume":48463,"rsi_14":66.32,"sma_20":18513.0,"sma_60":19701.33,"sma_120":21659.83},{"date":"2026-08-14","open":20800,"high":21250,"low":20750,"close":20900,"volume":40462,"rsi_14":67.18,"sma_20":18665.5,"sma_60":19692.17,"sma_120":21594.0},{"date":"2026-08-18","open":21050,"high":21050,"low":19980,"close":20200,"volume":37107,"rsi_14":69.03,"sma_20":18814.5,"sma_60":19683.83,"sma_120":21525.25},{"date":"2026-08-19","open":19900,"high":20100,"low":19550,"close":19880,"volume":60453,"rsi_14":73.88,"sma_20":18940.5,"sma_60":19649.33,"sma_120":21455.92},{"date":"2026-08-20","open":20150,"high":20300,"low":19750,"close":19980,"volume":43976,"rsi_14":74.06,"sma_20":19038.5,"sma_60":19595.67,"sma_120":21386.17},{"date":"2026-08-21","open":20100,"high":20100,"low":19320,"close":19500,"volume":54591,"rsi_14":64.17,"sma_20":19086.0,"sma_60":19539.0,"sma_120":21312.83},{"date":"2026-08-24","open":19790,"high":19880,"low":19420,"close":19850,"volume":50206,"rsi_14":62.8,"sma_20":19168.0,"sma_60":19509.0,"sma_120":21246.58},{"date":"2026-08-25","open":19960,"high":20000,"low":19200,"close":19950,"volume":51855,"rsi_14":58.73,"sma_20":19255.0,"sma_60":19481.5,"sma_120":21185.33},{"date":"2026-08-26","open":20150,"high":20300,"low":19500,"close":20250,"volume":27918,"rsi_14":57.3,"sma_20":19402.5,"sma_60":19454.0,"sma_120":21139.92},{"date":"2026-08-27","open":20250,"high":20250,"low":19910,"close":20000,"volume":42668,"rsi_14":59.25,"sma_20":19578.5,"sma_60":19436.5,"sma_120":21118.67},{"date":"2026-08-28","open":20200,"high":20250,"low":19570,"close":20150,"volume":17333,"rsi_14":61.61,"sma_20":19759.5,"sma_60":19414.0,"sma_120":21087.83},{"date":"2026-08-31","open":20150,"high":20900,"low":19850,"close":20900,"volume":34672,"rsi_14":58.16,"sma_20":19922.0,"sma_60":19409.0,"sma_120":21063.25},{"date":"2026-09-01","open":21000,"high":21000,"low":20450,"close":20750,"volume":28207,"rsi_14":48.24,"sma_20":20047.5,"sma_60":19411.5,"sma_120":21052.0},{"date":"2026-09-02","open":20600,"high":20600,"low":18990,"close":19120,"volume":50755,"rsi_14":36.74,"sma_20":20055.5,"sma_60":19408.83,"sma_120":21017.17},{"date":"2026-09-03","open":19310,"high":19530,"low":18780,"close":18960,"volume":34021,"rsi_14":34.57,"sma_20":20031.0,"sma_60":19381.5,"sma_120":20979.75},{"date":"2026-09-04","open":19300,"high":19380,"low":18870,"close":19040,"volume":23190,"rsi_14":33.15,"sma_20":20032.0,"sma_60":19356.33,"sma_120":20938.0},{"date":"2026-09-07","open":19120,"high":19200,"low":18800,"close":19050,"volume":22728,"rsi_14":38.1,"sma_20":20039.0,"sma_60":19320.5,"sma_120":20898.0},{"date":"2026-09-08","open":18860,"high":19100,"low":18850,"close":18870,"volume":15571,"rsi_14":39.23,"sma_20":19977.5,"sma_60":19280.83,"sma_120":20855.67},{"date":"2026-09-09","open":18820,"high":18920,"low":18740,"close":18860,"volume":15504,"rsi_14":37.83,"sma_20":19875.5,"sma_60":19233.5,"sma_120":20812.83},{"date":"2026-09-10","open":18870,"high":19280,"low":18600,"close":19260,"volume":31049,"rsi_14":47.35,"sma_20":19808.5,"sma_60":19196.17,"sma_120":20772.92},{"date":"2026-09-11","open":19110,"high":19210,"low":18920,"close":18940,"volume":14189,"rsi_14":39.87,"sma_20":19720.5,"sma_60":19152.67,"sma_120":20735.75},{"date":"2026-09-14","open":19120,"high":19120,"low":18650,"close":18880,"volume":16255,"rsi_14":37.98,"sma_20":19619.5,"sma_60":19104.83,"sma_120":20696.42},{"date":"2026-09-15","open":19020,"high":19600,"low":18720,"close":18920,"volume":12365,"rsi_14":34.13,"sma_20":19555.5,"sma_60":19076.83,"sma_120":20666.58},{"date":"2026-09-16","open":18920,"high":19100,"low":18690,"close":19000,"volume":32552,"rsi_14":37.56,"sma_20":19511.5,"sma_60":19056.0,"sma_120":20637.0},{"date":"2026-09-17","open":19200,"high":19290,"low":18930,"close":19040,"volume":16345,"rsi_14":35.81,"sma_20":19464.5,"sma_60":19051.67,"sma_120":20602.33},{"date":"2026-09-18","open":19190,"high":19480,"low":18810,"close":18990,"volume":36457,"rsi_14":20.25,"sma_20":19439.0,"sma_60":19040.33,"sma_120":20572.67},{"date":"2026-09-21","open":19100,"high":19100,"low":18190,"close":18540,"volume":39987,"rsi_14":18.52,"sma_20":19373.5,"sma_60":19028.83,"sma_120":20543.0},{"date":"2026-09-22","open":18470,"high":18690,"low":18160,"close":18420,"volume":42738,"rsi_14":32.5,"sma_20":19297.0,"sma_60":19028.33,"sma_120":20517.33},{"date":"2026-09-23","open":18600,"high":18600,"low":18160,"close":18350,"volume":20766,"rsi_14":34.03,"sma_20":19202.0,"sma_60":19007.67,"sma_120":20499.42},{"date":"2026-09-28","open":18490,"high":18950,"low":18000,"close":18700,"volume":37266,"rsi_14":42.2,"sma_20":19137.0,"sma_60":19003.0,"sma_120":20470.67},{"date":"2026-09-29","open":18630,"high":19200,"low":18500,"close":19160,"volume":24778,"rsi_14":52.09,"sma_20":19087.5,"sma_60":19004.33,"sma_120":20454.5},{"date":"2026-09-30","open":19370,"high":19430,"low":19060,"close":19130,"volume":21716,"rsi_14":55.24,"sma_20":18999.0,"sma_60":19010.5,"sma_120":20431.42},{"date":"2026-10-01","open":19350,"high":19770,"low":19110,"close":19480,"volume":50779,"rsi_14":60.99,"sma_20":18935.5,"sma_60":18999.33,"sma_120":20415.83},{"date":"2026-10-02","open":19500,"high":19770,"low":19290,"close":19530,"volume":36465,"rsi_14":55.47,"sma_20":18956.0,"sma_60":19003.0,"sma_120":20401.08},{"date":"2026-10-06","open":19440,"high":19700,"low":19390,"close":19490,"volume":31920,"rsi_14":62.56,"sma_20":18982.5,"sma_60":19005.67,"sma_120":20377.25},{"date":"2026-10-07","open":19510,"high":19600,"low":19100,"close":19100,"volume":29557,"rsi_14":54.8,"sma_20":18986.5,"sma_60":19020.67,"sma_120":20355.33},{"date":"2026-10-08","open":19220,"high":19260,"low":18810,"close":19000,"volume":28474,"rsi_14":51.55,"sma_20":18984.0,"sma_60":19032.5,"sma_120":20324.5},{"date":"2026-10-12","open":19000,"high":19000,"low":18040,"close":18140,"volume":40570,"rsi_14":37.2,"sma_20":18946.5,"sma_60":19017.0,"sma_120":20290.92},{"date":"2026-10-13","open":18000,"high":18000,"low":17220,"close":17870,"volume":45414,"rsi_14":33.7,"sma_20":18897.0,"sma_60":19014.0,"sma_120":20253.58},{"date":"2026-10-14","open":17810,"high":18280,"low":17700,"close":17940,"volume":28777,"rsi_14":35.46,"sma_20":18831.0,"sma_60":19013.0,"sma_120":20213.08},{"date":"2026-10-15","open":17600,"high":17620,"low":16720,"close":16990,"volume":44858,"rsi_14":31.14,"sma_20":18733.5,"sma_60":18989.0,"sma_120":20157.58},{"date":"2026-10-16","open":17190,"high":17830,"low":17000,"close":17770,"volume":26978,"rsi_14":43.19,"sma_20":18678.0,"sma_60":18987.67,"sma_120":20108.17},{"date":"2026-10-19","open":17200,"high":18040,"low":17200,"close":18020,"volume":18575,"rsi_14":46.67,"sma_20":18633.0,"sma_60":19001.0,"sma_120":20062.08},{"date":"2026-10-20","open":18080,"high":18180,"low":17700,"close":17700,"volume":29759,"rsi_14":39.84,"sma_20":18568.0,"sma_60":19006.67,"sma_120":20011.67},{"date":"2026-10-21","open":18200,"high":18260,"low":17200,"close":18130,"volume":56431,"rsi_14":39.47,"sma_20":18522.5,"sma_60":19008.5,"sma_120":19965.25},{"date":"2026-10-22","open":18030,"high":18320,"low":17400,"close":17550,"volume":26826,"rsi_14":35.48,"sma_20":18450.5,"sma_60":18991.83,"sma_120":19914.42},{"date":"2026-10-23","open":17031,"high":17900,"low":16953,"close":17900,"volume":31599,"rsi_14":35.48,"sma_20":18418.5,"sma_60":18986.67,"sma_120":19866.08}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":7.31,"pbr":1.43,"ttm_eps":null,"close":21124.7734},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":6.91,"pbr":1.17,"ttm_eps":null,"close":17150.5312},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":5.07,"pbr":1.17,"ttm_eps":null,"close":18548.0391},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":5.8,"pbr":1.45,"ttm_eps":null,"close":22580.6426},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":7.31,"pbr":1.69,"ttm_eps":null,"close":26207.084},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":7.12,"pbr":1.77,"ttm_eps":null,"close":28382.9492},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":9.74,"pbr":1.75,"ttm_eps":null,"close":28850.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":7.74,"pbr":1.22,"ttm_eps":null,"close":20500.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":9.76,"pbr":1.13,"ttm_eps":null,"close":18980.0}],"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":"엠씨넥스","phase":"above-fold","symbol_resolved":true}