{"status":"ok","report":{"price_analysis":{"current":13580.0,"change_1d":-3.5,"change_7d":-7.4,"change_30d":-11.2,"high_30d":17290.0,"low_30d":13310.0,"position_in_range":7.0,"support":13708.0,"resistance":16892.0},"summary":"나무가(190510)은 Others 섹터 KR 시장 종목입니다, 시가총액 1912.54억. 현재가 13,580원, 전일 대비 -3.5%, 30일 -11.2%. PER 9.9배 / ROE 1.3%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 1.89만, 기관 순매수 7.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 9.9배입니다. ROE 1.3%입니다. 시가총액 1912.54억. 매출 3998.75억, 영업이익 171.18억.","grade":"C","comment":"PER 9.87배, ROE 1.31%","per":9.87,"pbr":1.1,"roe":1.31,"eps":1375.77,"revenue":399874766300.0,"operating_income":17117547263.0,"net_income":19378160674.0,"market_cap":191253875680,"profit_margin":4.85,"roa":0.94,"operating_margin":4.28,"gross_margin":8.22,"debt_ratio":0.38801309184987,"total_assets":242192867958.0,"total_equity":174488893066.0,"total_debt":67703974892.0,"dividend_yield":3.87,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 31.7로 약세 구간입니다. MACD(-273.71)가 시그널선(-94.93)을 하회합니다(데드크로스). SMA20 14922, SMA60 14378 — 혼조세입니다. 볼린저밴드 13264~16581 (현재 위치 10%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 32","rsi_14":31.70347003154575,"macd":-273.71206671588516,"macd_signal":-94.93160386599521,"sma_20":14922.5,"sma_60":14377.5,"bb_upper":16580.65409416616,"bb_lower":13264.34590583384,"atr_14":919.2857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.89만, 기관 순매수 7.00. 30일 누적: 외국인 -19.95만, 기관 3.55만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-18850.0,"institutional_flow":7.0,"data":[{"date":"2026-10-23","foreign_net":-2380.0,"institution_net":-2.0,"retail_net":2382.0},{"date":"2026-10-22","foreign_net":-3002.0,"institution_net":-94.0,"retail_net":3096.0},{"date":"2026-10-21","foreign_net":1232.0,"institution_net":102.0,"retail_net":-1334.0},{"date":"2026-10-20","foreign_net":-2230.0,"institution_net":7.0,"retail_net":2223.0},{"date":"2026-10-19","foreign_net":-12470.0,"institution_net":-6.0,"retail_net":12476.0},{"date":"2026-10-16","foreign_net":15514.0,"institution_net":-1480.0,"retail_net":-14034.0},{"date":"2026-10-15","foreign_net":-8420.0,"institution_net":10.0,"retail_net":8410.0},{"date":"2026-10-14","foreign_net":11123.0,"institution_net":3.0,"retail_net":-11126.0},{"date":"2026-10-13","foreign_net":-13724.0,"institution_net":1.0,"retail_net":13723.0},{"date":"2026-10-12","foreign_net":2284.0,"institution_net":3.0,"retail_net":-2287.0},{"date":"2026-10-08","foreign_net":9826.0,"institution_net":1.0,"retail_net":-9827.0},{"date":"2026-10-07","foreign_net":-15256.0,"institution_net":0.0,"retail_net":15256.0},{"date":"2026-10-06","foreign_net":4655.0,"institution_net":1.0,"retail_net":-4656.0},{"date":"2026-10-02","foreign_net":2639.0,"institution_net":2199.0,"retail_net":-4838.0},{"date":"2026-10-01","foreign_net":9466.0,"institution_net":1.0,"retail_net":-9467.0},{"date":"2026-09-30","foreign_net":-2834.0,"institution_net":3.0,"retail_net":2831.0},{"date":"2026-09-29","foreign_net":-11654.0,"institution_net":1.0,"retail_net":11653.0},{"date":"2026-09-28","foreign_net":7057.0,"institution_net":1.0,"retail_net":-7058.0},{"date":"2026-09-23","foreign_net":3277.0,"institution_net":600.0,"retail_net":-3877.0},{"date":"2026-09-22","foreign_net":10029.0,"institution_net":5601.0,"retail_net":-15630.0},{"date":"2026-09-21","foreign_net":-14131.0,"institution_net":5000.0,"retail_net":9131.0},{"date":"2026-09-18","foreign_net":8315.0,"institution_net":-128.0,"retail_net":-8187.0},{"date":"2026-09-17","foreign_net":-94732.0,"institution_net":0.0,"retail_net":94732.0},{"date":"2026-09-16","foreign_net":8417.0,"institution_net":-615.0,"retail_net":-7802.0},{"date":"2026-09-15","foreign_net":305.0,"institution_net":15.0,"retail_net":-320.0},{"date":"2026-09-14","foreign_net":-3029.0,"institution_net":4493.0,"retail_net":-1464.0},{"date":"2026-09-11","foreign_net":6261.0,"institution_net":4964.0,"retail_net":-11225.0},{"date":"2026-09-10","foreign_net":-16252.0,"institution_net":5004.0,"retail_net":11248.0},{"date":"2026-09-09","foreign_net":-44992.0,"institution_net":4854.0,"retail_net":40138.0},{"date":"2026-09-08","foreign_net":-54804.0,"institution_net":5003.0,"retail_net":49801.0}],"periods":{"d1":{"foreign_net":-2380.0,"institution_net":-2.0,"retail_net":2382.0},"d3":{"foreign_net":-4150.0,"institution_net":6.0,"retail_net":4144.0},"d7":{"foreign_net":-11756.0,"institution_net":-1463.0,"retail_net":13219.0},"d14":{"foreign_net":-10209.0,"institution_net":745.0,"retail_net":9464.0},"d30":{"foreign_net":-199510.0,"institution_net":35542.0,"retail_net":163968.0}}},"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 9.87x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":32,"summary":"매출 -4.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":-4.8,"unit":"%","percentile":43,"direction":"higher_better"},{"name":"영업이익 성장률","value":-44.5,"unit":"%","percentile":20,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.3%","metrics":[{"name":"ROE","value":1.31,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":4.28,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":4.85,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.94,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":32,"summary":"RSI 32","metrics":[{"name":"RSI (14)","value":31.7,"unit":"","percentile":32,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-11.2,"unit":"%","percentile":33,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"B","percentile":83,"summary":"유동비율 2.9x, 순차입금비율 -0.2x","metrics":[{"name":"유동비율","value":2.91,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.23,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":114.1,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.15,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 9.87x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 -4.8%"},"profitability":{"grade":"C","reason":"ROE 1.3%"},"momentum":{"grade":"D","reason":"RSI 32"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.94,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.31,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":7.07,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.39,"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":8.22,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":4.28,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":4.85,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":9.87,"current_pbr":1.1,"per_5y_high":11.15,"per_5y_low":6.1,"per_5y_avg":8.24,"per_percentile":88.9,"pbr_5y_high":1.99,"pbr_5y_low":1.31,"pbr_5y_avg":1.62,"pbr_percentile":0.0,"per_5y_median":7.73,"pbr_5y_median":1.52,"history":[{"quarter":"2024-Q2","per":7.73,"pbr":1.47},{"quarter":"2024-Q3","per":8.08,"pbr":1.52},{"quarter":"2024-Q4","per":6.84,"pbr":1.49},{"quarter":"2025-Q1","per":6.1,"pbr":1.31},{"quarter":"2025-Q2","per":7.56,"pbr":1.6},{"quarter":"2025-Q3","per":7.62,"pbr":1.87},{"quarter":"2025-Q4","per":9.79,"pbr":1.99},{"quarter":"2026-Q1","per":11.15,"pbr":1.85},{"quarter":"2026-Q2","per":9.3,"pbr":1.44},{"quarter":"현재","per":9.87,"pbr":1.1}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":12384.2568,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":12219.8633,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":12689.7432,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":11134.7217,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":13131.293,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":16145.3467,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":17450.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":16050.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":12800.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Others","industry":"Unknown"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":7.73,"eps":1602.27,"close":12384.26,"source":"reported"},{"date":"2024-07","per":7.24,"eps":1602.27,"close":11598.82,"source":"reported"},{"date":"2024-08","per":7.42,"eps":1602.27,"close":11891.08,"source":"reported"},{"date":"2024-09","per":8.08,"eps":1511.94,"close":12219.86,"source":"reported"},{"date":"2024-10","per":7.41,"eps":1511.94,"close":11196.97,"source":"reported"},{"date":"2024-11","per":7.67,"eps":1511.94,"close":11598.82,"source":"reported"},{"date":"2024-12","per":6.84,"eps":1854.13,"close":12689.74,"source":"reported"},{"date":"2025-01","per":6.65,"eps":1854.13,"close":12324.99,"source":"reported"},{"date":"2025-02","per":6.71,"eps":1854.13,"close":12440.17,"source":"reported"},{"date":"2025-03","per":6.1,"eps":1825.19,"close":11134.72,"source":"reported"},{"date":"2025-04","per":6.76,"eps":1825.19,"close":12344.18,"source":"reported"},{"date":"2025-05","per":6.71,"eps":1825.19,"close":12238.6,"source":"reported"},{"date":"2025-06","per":7.56,"eps":1736.85,"close":13131.29,"source":"reported"},{"date":"2025-07","per":8.19,"eps":1736.85,"close":14225.57,"source":"reported"},{"date":"2025-08","per":9.64,"eps":1736.85,"close":16740.48,"source":"reported"},{"date":"2025-09","per":7.62,"eps":2117.5,"close":16145.35,"source":"reported"},{"date":"2025-10","per":7.65,"eps":2117.5,"close":16202.94,"source":"reported"},{"date":"2025-11","per":7.28,"eps":2117.5,"close":15425.43,"source":"reported"},{"date":"2025-12","per":9.79,"eps":1783.04,"close":17450.0,"source":"reported"},{"date":"2026-01","per":13.99,"eps":1783.04,"close":24950.0,"source":"reported"},{"date":"2026-02","per":12.73,"eps":1783.04,"close":22700.0,"source":"reported"},{"date":"2026-03","per":11.15,"eps":1439.81,"close":16050.0,"source":"reported"},{"date":"2026-04","per":13.27,"eps":1439.81,"close":19110.0,"source":"reported"},{"date":"2026-05","per":12.14,"eps":1439.81,"close":17480.0,"source":"reported"},{"date":"2026-06","per":9.3,"eps":1375.77,"close":12800.0,"source":"reported"},{"date":"2026-07","per":9.59,"eps":1375.77,"close":13200.0,"source":"reported"},{"date":"2026-08","per":10.08,"eps":1375.77,"close":13870.0,"source":"reported"},{"date":"2026-09","per":11.27,"eps":1375.77,"close":15510.0,"source":"reported"},{"date":"2026-10","per":9.81,"eps":1375.77,"close":13490.0,"source":"reported"}],"trailing_per_history_meta":{"avg":8.84,"std":2.16,"upper_1sd":11.0,"lower_1sd":6.68,"current":9.81,"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":3.87,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":100,"summary":"배당성향 38%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":38.2,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":2.6,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":-0.23,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.87,"summary":"배당수익률 3.87%","metrics":[{"name":"배당수익률","value":3.87,"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":"9.9배"},{"label":"PBR","value":"1.1배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"1.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:38:51.389731+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.013084238245103888,"dividend_yield":null,"eps":162.09,"revenue":93206654776.0,"operating_income":2152255989.0,"net_income":2283054248.0,"market_cap":null,"profit_margin":0.024494541226554877,"operating_margin":0.0230912266315365,"roa":0.00942659570138918,"gross_margin":0.08218826542386025,"total_equity":174488893066.0,"total_assets":242192867958.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":11.06,"pbr":1.54,"roe":0.02637952081354156,"dividend_yield":3.87,"eps":319.39,"revenue":97889746038.0,"operating_income":3880413288.0,"net_income":4498678337.0,"market_cap":264800000000.0,"profit_margin":0.04595658400476031,"operating_margin":0.03964065129450489,"roa":0.016963454921502846,"gross_margin":0.0984399199305235,"total_equity":170536772400.0,"total_assets":265198236905.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.021161010313435688,"dividend_yield":null,"eps":257.97,"revenue":96050673368.0,"operating_income":3629350691.0,"net_income":3633639073.0,"market_cap":null,"profit_margin":0.037830438304980944,"operating_margin":0.03778579122600035,"roa":0.014117336075147832,"gross_margin":0.09602066016408231,"total_equity":171713874677.0,"total_assets":257388437426.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.0527971929378284,"dividend_yield":null,"eps":636.32,"revenue":112727692118.0,"operating_income":7455527295.0,"net_income":8962789016.0,"market_cap":null,"profit_margin":0.07950831643584097,"operating_margin":0.06613749607501744,"roa":0.03374740808188448,"gross_margin":0.11525858948127392,"total_equity":169758817037.0,"total_assets":265584515239.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.019781461132382966,"dividend_yield":null,"eps":226.13,"revenue":110603246673.0,"operating_income":7684394557.0,"net_income":3185149861.0,"market_cap":null,"profit_margin":0.02879797796910012,"operating_margin":0.06947711561957143,"roa":0.012506406873763889,"gross_margin":0.12823975138753746,"total_equity":161016915772.0,"total_assets":254681451927.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.056011877844444495,"dividend_yield":null,"eps":662.62,"revenue":140498075107.0,"operating_income":9415992017.0,"net_income":9333169703.0,"market_cap":null,"profit_margin":0.06642916421375937,"operating_margin":0.0670186549518846,"roa":0.03267273519053671,"gross_margin":0.10503626568379047,"total_equity":166628402085.0,"total_assets":285656209943.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.050003948997629256,"dividend_yield":null,"eps":592.43,"revenue":104256289676.0,"operating_income":4225114890.0,"net_income":8344580193.0,"market_cap":null,"profit_margin":0.08003910573580424,"operating_margin":0.04052623494592509,"roa":0.031562260493908714,"gross_margin":0.10617732579397803,"total_equity":166878423810.0,"total_assets":264384745022.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.022753384608552394,"dividend_yield":null,"eps":255.67,"revenue":118281315709.0,"operating_income":5562003336.0,"net_income":3601232053.0,"market_cap":null,"profit_margin":0.03044633069402003,"operating_margin":0.04702351595144446,"roa":0.015056827678377196,"gross_margin":0.0867137750922023,"total_equity":158272367604.0,"total_assets":239176015687.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.0268189257295652,"dividend_yield":null,"eps":314.47,"revenue":111668264185.0,"operating_income":3616421053.0,"net_income":4429463541.0,"market_cap":null,"profit_margin":0.03966627020960709,"operating_margin":0.03238539686628156,"roa":0.017285991082498058,"gross_margin":0.07220220939982187,"total_equity":165161855686.0,"total_assets":256245853643.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.06102075420991785,"dividend_yield":null,"eps":691.56,"revenue":116157189384.0,"operating_income":7545476243.0,"net_income":9740815616.0,"market_cap":null,"profit_margin":0.0838589128030481,"operating_margin":0.06495918404202837,"roa":0.03846479822208522,"gross_margin":0.10154531483201266,"total_equity":159631190111.0,"total_assets":253239742992.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.023961397419767345,"dividend_yield":null,"eps":250.24,"revenue":95689959483.0,"operating_income":6302715310.0,"net_income":3524744085.0,"market_cap":null,"profit_margin":0.03683504626863381,"operating_margin":0.06586600458452198,"roa":0.017144019011740147,"gross_margin":0.11143008417611788,"total_equity":147100940035.0,"total_assets":205596137206.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.03762611365337634,"dividend_yield":null,"eps":346.0,"revenue":72274698638.0,"operating_income":4043286209.0,"net_income":5619829602.0,"market_cap":null,"profit_margin":0.07775652763559573,"operating_margin":0.05594331467574123,"roa":0.024942601217300374,"gross_margin":0.1155110580787753,"total_equity":149359821048.0,"total_assets":225310485985.0}],"current_price":13580.0,"change_pct":-3.48,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":13809.0},{"date":"2016-10-25","close":13885.0},{"date":"2016-10-26","close":13784.0},{"date":"2016-10-27","close":14260.0},{"date":"2016-10-28","close":14160.0},{"date":"2016-10-31","close":13458.0},{"date":"2016-11-01","close":13358.0},{"date":"2016-11-02","close":13233.0},{"date":"2016-11-03","close":12932.0},{"date":"2016-11-04","close":12957.0},{"date":"2016-11-07","close":12957.0},{"date":"2016-11-08","close":12606.0},{"date":"2016-11-09","close":12456.0},{"date":"2016-11-10","close":12907.0},{"date":"2016-11-11","close":12832.0},{"date":"2016-11-14","close":12732.0},{"date":"2016-11-15","close":12331.0},{"date":"2016-11-16","close":12068.0},{"date":"2016-11-17","close":11817.0},{"date":"2016-11-18","close":12030.0},{"date":"2016-11-21","close":11679.0},{"date":"2016-11-22","close":11178.0},{"date":"2016-11-23","close":11278.0},{"date":"2016-11-24","close":11629.0},{"date":"2016-11-25","close":11742.0},{"date":"2016-11-28","close":11641.0},{"date":"2016-11-29","close":11905.0},{"date":"2016-11-30","close":12343.0},{"date":"2016-12-01","close":12506.0},{"date":"2016-12-02","close":12494.0},{"date":"2016-12-05","close":12443.0},{"date":"2016-12-06","close":12707.0},{"date":"2016-12-07","close":12506.0},{"date":"2016-12-08","close":12556.0},{"date":"2016-12-09","close":12393.0},{"date":"2016-12-12","close":13032.0},{"date":"2016-12-13","close":13108.0},{"date":"2016-12-14","close":12907.0},{"date":"2016-12-15","close":12782.0},{"date":"2016-12-16","close":12782.0},{"date":"2016-12-19","close":13784.0},{"date":"2016-12-20","close":13759.0},{"date":"2016-12-21","close":14035.0},{"date":"2016-12-22","close":13383.0},{"date":"2016-12-23","close":13659.0},{"date":"2016-12-26","close":13534.0},{"date":"2016-12-27","close":14035.0},{"date":"2016-12-28","close":14260.0},{"date":"2016-12-29","close":14636.0},{"date":"2017-01-02","close":14511.0},{"date":"2017-01-03","close":14611.0},{"date":"2017-01-04","close":14561.0},{"date":"2017-01-05","close":14636.0},{"date":"2017-01-06","close":14636.0},{"date":"2017-01-09","close":14561.0},{"date":"2017-01-10","close":13609.0},{"date":"2017-01-11","close":13684.0},{"date":"2017-01-12","close":13935.0},{"date":"2017-01-13","close":14035.0},{"date":"2017-01-16","close":13784.0},{"date":"2017-01-17","close":13609.0},{"date":"2017-01-18","close":13559.0},{"date":"2017-01-19","close":13534.0},{"date":"2017-01-20","close":13083.0},{"date":"2017-01-23","close":12682.0},{"date":"2017-01-24","close":11880.0},{"date":"2017-01-25","close":12418.0},{"date":"2017-01-26","close":13032.0},{"date":"2017-01-31","close":12656.0},{"date":"2017-02-01","close":12782.0},{"date":"2017-02-02","close":12281.0},{"date":"2017-02-03","close":12017.0},{"date":"2017-02-06","close":12005.0},{"date":"2017-02-07","close":11641.0},{"date":"2017-02-08","close":11529.0},{"date":"2017-02-09","close":11441.0},{"date":"2017-02-10","close":11729.0},{"date":"2017-02-13","close":11729.0},{"date":"2017-02-14","close":11817.0},{"date":"2017-02-15","close":11829.0},{"date":"2017-02-16","close":11654.0},{"date":"2017-02-17","close":11917.0},{"date":"2017-02-20","close":11930.0},{"date":"2017-02-21","close":11942.0},{"date":"2017-02-22","close":12581.0},{"date":"2017-02-23","close":12406.0},{"date":"2017-02-24","close":11955.0},{"date":"2017-02-27","close":11641.0},{"date":"2017-02-28","close":11554.0},{"date":"2017-03-02","close":11566.0},{"date":"2017-03-03","close":11566.0},{"date":"2017-03-06","close":11378.0},{"date":"2017-03-07","close":11554.0},{"date":"2017-03-08","close":11328.0},{"date":"2017-03-09","close":11253.0},{"date":"2017-03-10","close":11153.0},{"date":"2017-03-13","close":10927.0},{"date":"2017-03-14","close":10852.0},{"date":"2017-03-15","close":10639.0},{"date":"2017-03-16","close":11002.0},{"date":"2017-03-17","close":11178.0},{"date":"2017-03-20","close":11153.0},{"date":"2017-03-21","close":10877.0},{"date":"2017-03-22","close":10852.0},{"date":"2017-03-23","close":10589.0},{"date":"2017-03-24","close":10727.0},{"date":"2017-03-27","close":10526.0},{"date":"2017-03-28","close":10238.0},{"date":"2017-03-29","close":10213.0},{"date":"2017-03-30","close":10113.0},{"date":"2017-03-31","close":10438.0},{"date":"2017-04-03","close":10426.0},{"date":"2017-04-04","close":10288.0},{"date":"2017-04-05","close":10301.0},{"date":"2017-04-06","close":10401.0},{"date":"2017-04-07","close":10526.0},{"date":"2017-04-10","close":10326.0},{"date":"2017-04-11","close":10150.0},{"date":"2017-04-12","close":10000.0},{"date":"2017-04-13","close":10326.0},{"date":"2017-04-14","close":10113.0},{"date":"2017-04-17","close":10213.0},{"date":"2017-04-18","close":10200.0},{"date":"2017-04-19","close":10263.0},{"date":"2017-04-20","close":10438.0},{"date":"2017-04-21","close":10413.0},{"date":"2017-04-24","close":10063.0},{"date":"2017-04-25","close":9812.0},{"date":"2017-04-26","close":9624.0},{"date":"2017-04-27","close":9323.0},{"date":"2017-04-28","close":9461.0},{"date":"2017-05-02","close":9624.0},{"date":"2017-05-04","close":9524.0},{"date":"2017-05-08","close":9499.0},{"date":"2017-05-10","close":9524.0},{"date":"2017-05-11","close":9699.0},{"date":"2017-05-12","close":9524.0},{"date":"2017-05-15","close":9461.0},{"date":"2017-05-16","close":9148.0},{"date":"2017-05-17","close":8722.0},{"date":"2017-05-18","close":8521.0},{"date":"2017-05-19","close":8722.0},{"date":"2017-05-22","close":8559.0},{"date":"2017-05-23","close":8634.0},{"date":"2017-05-24","close":8634.0},{"date":"2017-05-25","close":8559.0},{"date":"2017-05-26","close":8872.0},{"date":"2017-05-29","close":8722.0},{"date":"2017-05-30","close":8797.0},{"date":"2017-05-31","close":8697.0},{"date":"2017-06-01","close":9235.0},{"date":"2017-06-02","close":9273.0},{"date":"2017-06-05","close":9235.0},{"date":"2017-06-07","close":9060.0},{"date":"2017-06-08","close":9386.0},{"date":"2017-06-09","close":9699.0},{"date":"2017-06-12","close":9474.0},{"date":"2017-06-13","close":9549.0},{"date":"2017-06-14","close":9273.0},{"date":"2017-06-15","close":9286.0},{"date":"2017-06-16","close":9373.0},{"date":"2017-06-19","close":9774.0},{"date":"2017-06-20","close":9536.0},{"date":"2017-06-21","close":9662.0},{"date":"2017-06-22","close":9987.0},{"date":"2017-06-23","close":10050.0},{"date":"2017-06-26","close":10125.0},{"date":"2017-06-27","close":10426.0},{"date":"2017-06-28","close":10313.0},{"date":"2017-06-29","close":10012.0},{"date":"2017-06-30","close":9474.0},{"date":"2017-07-03","close":9022.0},{"date":"2017-07-04","close":8985.0},{"date":"2017-07-05","close":9148.0},{"date":"2017-07-06","close":9210.0},{"date":"2017-07-07","close":8985.0},{"date":"2017-07-10","close":8697.0},{"date":"2017-07-11","close":8647.0},{"date":"2017-07-12","close":8596.0},{"date":"2017-07-13","close":8321.0},{"date":"2017-07-14","close":7744.0},{"date":"2017-07-17","close":7782.0},{"date":"2017-07-18","close":7794.0},{"date":"2017-07-19","close":8045.0},{"date":"2017-07-20","close":7995.0},{"date":"2017-07-21","close":7907.0},{"date":"2017-07-24","close":8158.0},{"date":"2017-07-25","close":8095.0},{"date":"2017-07-26","close":7895.0},{"date":"2017-07-27","close":7882.0},{"date":"2017-07-28","close":7418.0},{"date":"2017-07-31","close":7143.0},{"date":"2017-08-01","close":7281.0},{"date":"2017-08-02","close":7606.0},{"date":"2017-08-03","close":7469.0},{"date":"2017-08-04","close":7531.0},{"date":"2017-08-07","close":7519.0},{"date":"2017-08-08","close":7619.0},{"date":"2017-08-09","close":7506.0},{"date":"2017-08-10","close":7406.0},{"date":"2017-08-11","close":7268.0},{"date":"2017-08-14","close":7068.0},{"date":"2017-08-16","close":7268.0},{"date":"2017-08-17","close":7118.0},{"date":"2017-08-18","close":6779.0},{"date":"2017-08-21","close":7669.0},{"date":"2017-08-22","close":7356.0},{"date":"2017-08-23","close":7920.0},{"date":"2017-08-24","close":8145.0},{"date":"2017-08-25","close":8108.0},{"date":"2017-08-28","close":7995.0},{"date":"2017-08-29","close":7895.0},{"date":"2017-08-30","close":8271.0},{"date":"2017-08-31","close":8170.0},{"date":"2017-09-01","close":8433.0},{"date":"2017-09-04","close":8396.0},{"date":"2017-09-05","close":8321.0},{"date":"2017-09-06","close":8246.0},{"date":"2017-09-07","close":8371.0},{"date":"2017-09-08","close":8346.0},{"date":"2017-09-11","close":8095.0},{"date":"2017-09-12","close":8007.0},{"date":"2017-09-13","close":7870.0},{"date":"2017-09-14","close":7469.0},{"date":"2017-09-15","close":7118.0},{"date":"2017-09-18","close":7118.0},{"date":"2017-09-19","close":7068.0},{"date":"2017-09-20","close":7068.0},{"date":"2017-09-21","close":6930.0},{"date":"2017-09-22","close":6792.0},{"date":"2017-09-25","close":6215.0},{"date":"2017-09-26","close":5877.0},{"date":"2017-09-27","close":5890.0},{"date":"2017-09-28","close":6015.0},{"date":"2017-09-29","close":6090.0},{"date":"2017-10-10","close":5902.0},{"date":"2017-10-11","close":6040.0},{"date":"2017-10-12","close":5890.0},{"date":"2017-10-13","close":5652.0},{"date":"2017-10-16","close":5376.0},{"date":"2017-10-17","close":5376.0},{"date":"2017-10-18","close":5401.0},{"date":"2017-10-19","close":5576.0},{"date":"2017-10-20","close":5564.0},{"date":"2017-10-23","close":5589.0},{"date":"2017-10-24","close":5589.0},{"date":"2017-10-25","close":5689.0},{"date":"2017-10-26","close":5551.0},{"date":"2017-10-27","close":5865.0},{"date":"2017-10-30","close":5802.0},{"date":"2017-10-31","close":6291.0},{"date":"2017-11-01","close":6253.0},{"date":"2017-11-02","close":6316.0},{"date":"2017-11-03","close":6278.0},{"date":"2017-11-06","close":6115.0},{"date":"2017-11-07","close":6002.0},{"date":"2017-11-08","close":6015.0},{"date":"2017-11-09","close":6053.0},{"date":"2017-11-10","close":6128.0},{"date":"2017-11-13","close":6015.0},{"date":"2017-11-14","close":6140.0},{"date":"2017-11-15","close":6441.0},{"date":"2017-11-16","close":6403.0},{"date":"2017-11-17","close":6366.0},{"date":"2017-11-20","close":6266.0},{"date":"2017-11-21","close":6165.0},{"date":"2017-11-22","close":5827.0},{"date":"2017-11-23","close":5940.0},{"date":"2017-11-24","close":5990.0},{"date":"2017-11-27","close":6015.0},{"date":"2017-11-28","close":5865.0},{"date":"2017-11-29","close":5990.0},{"date":"2017-11-30","close":5865.0},{"date":"2017-12-01","close":5789.0},{"date":"2017-12-04","close":5589.0},{"date":"2017-12-05","close":5626.0},{"date":"2017-12-06","close":5551.0},{"date":"2017-12-07","close":5464.0},{"date":"2017-12-08","close":5464.0},{"date":"2017-12-11","close":5388.0},{"date":"2017-12-12","close":5376.0},{"date":"2017-12-13","close":5351.0},{"date":"2017-12-14","close":5564.0},{"date":"2017-12-15","close":5551.0},{"date":"2017-12-18","close":5413.0},{"date":"2017-12-19","close":5113.0},{"date":"2017-12-20","close":4787.0},{"date":"2017-12-21","close":4574.0},{"date":"2017-12-22","close":4586.0},{"date":"2017-12-26","close":4511.0},{"date":"2017-12-27","close":4662.0},{"date":"2017-12-28","close":4762.0},{"date":"2018-01-02","close":4440.8882},{"date":"2018-01-03","close":4429.4722},{"date":"2018-01-04","close":4406.6396},{"date":"2018-01-05","close":4452.3047},{"date":"2018-01-08","close":4360.9756},{"date":"2018-01-09","close":5662.418},{"date":"2018-01-10","close":6552.8789},{"date":"2018-01-11","close":6198.978},{"date":"2018-01-12","close":6107.6484},{"date":"2018-01-15","close":5913.5737},{"date":"2018-01-16","close":6107.6484},{"date":"2018-01-17","close":6198.978},{"date":"2018-01-18","close":6267.4751},{"date":"2018-01-19","close":6335.9722},{"date":"2018-01-22","close":6267.4751},{"date":"2018-01-23","close":6096.2324},{"date":"2018-01-24","close":6027.7354},{"date":"2018-01-25","close":6278.8911},{"date":"2018-01-26","close":6461.5498},{"date":"2018-01-29","close":6324.5557},{"date":"2018-01-30","close":6621.376},{"date":"2018-01-31","close":6849.6992},{"date":"2018-02-01","close":6952.4443},{"date":"2018-02-02","close":7272.0972},{"date":"2018-02-05","close":6621.376},{"date":"2018-02-06","close":6370.2202},{"date":"2018-02-07","close":5982.0708},{"date":"2018-02-08","close":6187.5615},{"date":"2018-02-09","close":5936.4058},{"date":"2018-02-12","close":6027.7354},{"date":"2018-02-13","close":5890.7417},{"date":"2018-02-14","close":5902.1577},{"date":"2018-02-19","close":6130.4805},{"date":"2018-02-20","close":6164.7295},{"date":"2018-02-21","close":6164.7295},{"date":"2018-02-22","close":6027.7354},{"date":"2018-02-23","close":6061.9839},{"date":"2018-02-26","close":5867.9087},{"date":"2018-02-27","close":5662.418},{"date":"2018-02-28","close":5377.0142},{"date":"2018-03-02","close":5205.7715},{"date":"2018-03-05","close":5000.2808},{"date":"2018-03-06","close":5114.4419},{"date":"2018-03-07","close":4908.9512},{"date":"2018-03-08","close":4954.6157},{"date":"2018-03-09","close":5125.8584},{"date":"2018-03-12","close":5262.8525},{"date":"2018-03-13","close":5205.7715},{"date":"2018-03-14","close":5171.5229},{"date":"2018-03-15","close":5171.5229},{"date":"2018-03-16","close":5411.2622},{"date":"2018-03-19","close":5251.436},{"date":"2018-03-20","close":5308.5171},{"date":"2018-03-21","close":5297.1006},{"date":"2018-03-22","close":5194.3555},{"date":"2018-03-23","close":4897.5352},{"date":"2018-03-26","close":4920.3672},{"date":"2018-03-27","close":4897.5352},{"date":"2018-03-28","close":4737.709},{"date":"2018-03-29","close":4577.8823},{"date":"2018-03-30","close":4726.2925},{"date":"2018-04-02","close":4634.9634},{"date":"2018-04-03","close":4612.1309},{"date":"2018-04-04","close":4623.5469},{"date":"2018-04-05","close":4669.2114},{"date":"2018-04-06","close":4577.8823},{"date":"2018-04-09","close":4497.9692},{"date":"2018-04-10","close":4497.9692},{"date":"2018-04-11","close":4692.0439},{"date":"2018-04-12","close":4806.2061},{"date":"2018-04-13","close":4726.2925},{"date":"2018-04-16","close":4726.2925},{"date":"2018-04-17","close":4794.7891},{"date":"2018-04-18","close":5251.436},{"date":"2018-04-19","close":5468.3433},{"date":"2018-04-20","close":5434.0947},{"date":"2018-04-23","close":5297.1006},{"date":"2018-04-24","close":5068.7773},{"date":"2018-04-25","close":4874.7026},{"date":"2018-04-26","close":4988.8643},{"date":"2018-04-27","close":4908.9512},{"date":"2018-04-30","close":4817.6221},{"date":"2018-05-02","close":4737.709},{"date":"2018-05-03","close":4714.8765},{"date":"2018-05-04","close":4589.2983},{"date":"2018-05-08","close":4463.7207},{"date":"2018-05-09","close":4566.4663},{"date":"2018-05-10","close":4600.7144},{"date":"2018-05-11","close":4600.7144},{"date":"2018-05-14","close":4600.7144},{"date":"2018-05-15","close":4566.4663},{"date":"2018-05-16","close":4509.3853},{"date":"2018-05-17","close":4509.3853},{"date":"2018-05-18","close":4669.2114},{"date":"2018-05-21","close":4703.46},{"date":"2018-05-23","close":4634.9634},{"date":"2018-05-24","close":4623.5469},{"date":"2018-05-25","close":4520.8013},{"date":"2018-05-28","close":4509.3853},{"date":"2018-05-29","close":4509.3853},{"date":"2018-05-30","close":4440.8882},{"date":"2018-05-31","close":4440.8882},{"date":"2018-06-01","close":4543.6338},{"date":"2018-06-04","close":4794.7891},{"date":"2018-06-05","close":4840.4541},{"date":"2018-06-07","close":5000.2808},{"date":"2018-06-08","close":4931.7837},{"date":"2018-06-11","close":4794.7891},{"date":"2018-06-12","close":4771.957},{"date":"2018-06-14","close":4749.125},{"date":"2018-06-15","close":4657.7954},{"date":"2018-06-18","close":4418.0562},{"date":"2018-06-19","close":4486.5532},{"date":"2018-06-20","close":4475.1367},{"date":"2018-06-21","close":4292.4785},{"date":"2018-06-22","close":4235.3975},{"date":"2018-06-25","close":4292.4785},{"date":"2018-06-26","close":4212.5649},{"date":"2018-06-27","close":4201.1489},{"date":"2018-06-28","close":4029.9062},{"date":"2018-06-29","close":3949.9932},{"date":"2018-07-02","close":3938.5771},{"date":"2018-07-03","close":3847.2478},{"date":"2018-07-04","close":3915.7449},{"date":"2018-07-05","close":3927.1609},{"date":"2018-07-06","close":4007.074},{"date":"2018-07-09","close":4315.3105},{"date":"2018-07-10","close":4418.0562},{"date":"2018-07-11","close":4338.1426},{"date":"2018-07-12","close":4349.5586},{"date":"2018-07-13","close":4383.8076},{"date":"2018-07-16","close":4566.4663},{"date":"2018-07-17","close":4669.2114},{"date":"2018-07-18","close":4634.9634},{"date":"2018-07-19","close":4577.8823},{"date":"2018-07-20","close":4566.4663},{"date":"2018-07-23","close":4497.9692},{"date":"2018-07-24","close":4429.4722},{"date":"2018-07-25","close":4338.1426},{"date":"2018-07-26","close":4383.8076},{"date":"2018-07-27","close":4326.7266},{"date":"2018-07-30","close":4395.2236},{"date":"2018-07-31","close":4395.2236},{"date":"2018-08-01","close":4475.1367},{"date":"2018-08-02","close":4520.8013},{"date":"2018-08-03","close":4543.6338},{"date":"2018-08-06","close":4463.7207},{"date":"2018-08-07","close":4463.7207},{"date":"2018-08-08","close":4623.5469},{"date":"2018-08-09","close":4634.9634},{"date":"2018-08-10","close":4566.4663},{"date":"2018-08-13","close":4429.4722},{"date":"2018-08-14","close":4623.5469},{"date":"2018-08-16","close":4589.2983},{"date":"2018-08-17","close":4806.2061},{"date":"2018-08-20","close":4760.541},{"date":"2018-08-21","close":4680.6279},{"date":"2018-08-22","close":4646.3794},{"date":"2018-08-23","close":4600.7144},{"date":"2018-08-24","close":4806.2061},{"date":"2018-08-27","close":4737.709},{"date":"2018-08-28","close":4783.373},{"date":"2018-08-29","close":4817.6221},{"date":"2018-08-30","close":4806.2061},{"date":"2018-08-31","close":4794.7891},{"date":"2018-09-03","close":4726.2925},{"date":"2018-09-04","close":4794.7891},{"date":"2018-09-05","close":4794.7891},{"date":"2018-09-06","close":4726.2925},{"date":"2018-09-07","close":4737.709},{"date":"2018-09-10","close":4726.2925},{"date":"2018-09-11","close":4726.2925},{"date":"2018-09-12","close":4680.6279},{"date":"2018-09-13","close":4714.8765},{"date":"2018-09-14","close":4680.6279},{"date":"2018-09-17","close":4612.1309},{"date":"2018-09-18","close":4600.7144},{"date":"2018-09-19","close":4543.6338},{"date":"2018-09-20","close":4520.8013},{"date":"2018-09-21","close":4520.8013},{"date":"2018-09-27","close":4383.8076},{"date":"2018-09-28","close":4315.3105},{"date":"2018-10-01","close":4418.0562},{"date":"2018-10-02","close":4372.3916},{"date":"2018-10-04","close":4235.3975},{"date":"2018-10-05","close":4189.7329},{"date":"2018-10-08","close":4223.981},{"date":"2018-10-10","close":3892.9126},{"date":"2018-10-11","close":3835.8315},{"date":"2018-10-12","close":3938.5771},{"date":"2018-10-15","close":3858.6638},{"date":"2018-10-16","close":3915.7449},{"date":"2018-10-17","close":3915.7449},{"date":"2018-10-18","close":3904.3284},{"date":"2018-10-19","close":3927.1609},{"date":"2018-10-22","close":4018.4902},{"date":"2018-10-23","close":3870.0801},{"date":"2018-10-24","close":3790.1667},{"date":"2018-10-25","close":3664.5891},{"date":"2018-10-26","close":3653.1729},{"date":"2018-10-29","close":3424.8496},{"date":"2018-10-30","close":3504.7627},{"date":"2018-10-31","close":3573.2598},{"date":"2018-11-01","close":3687.4214},{"date":"2018-11-02","close":3801.5833},{"date":"2018-11-05","close":3824.4153},{"date":"2018-11-06","close":3767.3347},{"date":"2018-11-07","close":4098.4033},{"date":"2018-11-08","close":4109.8198},{"date":"2018-11-09","close":4075.571},{"date":"2018-11-12","close":4029.9062},{"date":"2018-11-13","close":3904.3284},{"date":"2018-11-14","close":3972.8257},{"date":"2018-11-15","close":4075.571},{"date":"2018-11-16","close":4166.9004},{"date":"2018-11-19","close":4144.0679},{"date":"2018-11-20","close":4109.8198},{"date":"2018-11-21","close":4315.3105},{"date":"2018-11-22","close":4292.4785},{"date":"2018-11-23","close":4281.062},{"date":"2018-11-26","close":4258.2295},{"date":"2018-11-27","close":4349.5586},{"date":"2018-11-28","close":4338.1426},{"date":"2018-11-29","close":4292.4785},{"date":"2018-11-30","close":4292.4785},{"date":"2018-12-03","close":4395.2236},{"date":"2018-12-04","close":4383.8076},{"date":"2018-12-05","close":4372.3916},{"date":"2018-12-06","close":4326.7266},{"date":"2018-12-07","close":4360.9756},{"date":"2018-12-10","close":4349.5586},{"date":"2018-12-11","close":4281.062},{"date":"2018-12-12","close":4440.8882},{"date":"2018-12-13","close":4418.0562},{"date":"2018-12-14","close":4372.3916},{"date":"2018-12-17","close":4349.5586},{"date":"2018-12-18","close":4315.3105},{"date":"2018-12-19","close":4303.8945},{"date":"2018-12-20","close":4292.4785},{"date":"2018-12-21","close":4281.062},{"date":"2018-12-24","close":4258.2295},{"date":"2018-12-26","close":4178.3169},{"date":"2018-12-27","close":4235.3975},{"date":"2018-12-28","close":4349.5586},{"date":"2019-01-02","close":4634.9634},{"date":"2019-01-03","close":4726.2925},{"date":"2019-01-04","close":4657.7954},{"date":"2019-01-07","close":4771.957},{"date":"2019-01-08","close":4680.6279},{"date":"2019-01-09","close":4771.957},{"date":"2019-01-10","close":4749.125},{"date":"2019-01-11","close":4771.957},{"date":"2019-01-14","close":4771.957},{"date":"2019-01-15","close":4692.0439},{"date":"2019-01-16","close":4771.957},{"date":"2019-01-17","close":4760.541},{"date":"2019-01-18","close":4806.2061},{"date":"2019-01-21","close":4886.1187},{"date":"2019-01-22","close":4886.1187},{"date":"2019-01-23","close":4840.4541},{"date":"2019-01-24","close":4760.541},{"date":"2019-01-25","close":4749.125},{"date":"2019-01-28","close":4680.6279},{"date":"2019-01-29","close":4657.7954},{"date":"2019-01-30","close":4737.709},{"date":"2019-01-31","close":4817.6221},{"date":"2019-02-01","close":4988.8643},{"date":"2019-02-07","close":5114.4419},{"date":"2019-02-08","close":5103.0259},{"date":"2019-02-11","close":5057.3613},{"date":"2019-02-12","close":5057.3613},{"date":"2019-02-13","close":5114.4419},{"date":"2019-02-14","close":5125.8584},{"date":"2019-02-15","close":5023.1128},{"date":"2019-02-18","close":5023.1128},{"date":"2019-02-19","close":5023.1128},{"date":"2019-02-20","close":5057.3613},{"date":"2019-02-21","close":4966.0317},{"date":"2019-02-22","close":4988.8643},{"date":"2019-02-25","close":5125.8584},{"date":"2019-02-26","close":5148.6904},{"date":"2019-02-27","close":5182.9395},{"date":"2019-02-28","close":5023.1128},{"date":"2019-03-04","close":5023.1128},{"date":"2019-03-05","close":5000.2808},{"date":"2019-03-06","close":6027.7354},{"date":"2019-03-07","close":6495.7979},{"date":"2019-03-08","close":6552.8789},{"date":"2019-03-11","close":6552.8789},{"date":"2019-03-12","close":7055.1904},{"date":"2019-03-13","close":7237.8491},{"date":"2019-03-14","close":7431.9238},{"date":"2019-03-15","close":7489.0044},{"date":"2019-03-18","close":7500.4209},{"date":"2019-03-19","close":7534.6694},{"date":"2019-03-20","close":7717.3276},{"date":"2019-03-21","close":7603.1665},{"date":"2019-03-22","close":7648.8306},{"date":"2019-03-25","close":7420.5078},{"date":"2019-03-26","close":7420.5078},{"date":"2019-03-27","close":7694.4956},{"date":"2019-03-28","close":7454.7559},{"date":"2019-03-29","close":7489.0044},{"date":"2019-04-01","close":7648.8306},{"date":"2019-04-02","close":7648.8306},{"date":"2019-04-03","close":7363.4268},{"date":"2019-04-04","close":7477.5884},{"date":"2019-04-05","close":7762.9922},{"date":"2019-04-08","close":8082.6455},{"date":"2019-04-09","close":8447.9619},{"date":"2019-04-10","close":8379.4658},{"date":"2019-04-11","close":8288.1357},{"date":"2019-04-12","close":8436.5459},{"date":"2019-04-15","close":8265.3037},{"date":"2019-04-16","close":8059.8125},{"date":"2019-04-17","close":8059.8125},{"date":"2019-04-18","close":7991.3159},{"date":"2019-04-19","close":8459.3789},{"date":"2019-04-22","close":8482.2109},{"date":"2019-04-23","close":8425.1299},{"date":"2019-04-24","close":8185.3906},{"date":"2019-04-25","close":8151.1421},{"date":"2019-04-26","close":8059.8125},{"date":"2019-04-29","close":7934.2349},{"date":"2019-04-30","close":7922.8184},{"date":"2019-05-02","close":7877.1543},{"date":"2019-05-03","close":7831.4897},{"date":"2019-05-07","close":7831.4897},{"date":"2019-05-08","close":7945.6514},{"date":"2019-05-09","close":7500.4209},{"date":"2019-05-10","close":7511.8369},{"date":"2019-05-13","close":7431.9238},{"date":"2019-05-14","close":7420.5078},{"date":"2019-05-15","close":7694.4956},{"date":"2019-05-16","close":7374.8428},{"date":"2019-05-17","close":7397.6748},{"date":"2019-05-20","close":7374.8428},{"date":"2019-05-21","close":8059.8125},{"date":"2019-05-22","close":7842.9053},{"date":"2019-05-23","close":7534.6694},{"date":"2019-05-24","close":7511.8369},{"date":"2019-05-27","close":7534.6694},{"date":"2019-05-28","close":7511.8369},{"date":"2019-05-29","close":7374.8428},{"date":"2019-05-30","close":7740.1602},{"date":"2019-05-31","close":7751.5762},{"date":"2019-06-03","close":8151.1421},{"date":"2019-06-04","close":9098.6836},{"date":"2019-06-05","close":9874.9824},{"date":"2019-06-07","close":10365.8789},{"date":"2019-06-10","close":10320.2129},{"date":"2019-06-11","close":10457.207},{"date":"2019-06-12","close":10685.5312},{"date":"2019-06-13","close":10708.3633},{"date":"2019-06-14","close":11359.085},{"date":"2019-06-17","close":11165.0098},{"date":"2019-06-18","close":11690.1533},{"date":"2019-06-19","close":11256.3398},{"date":"2019-06-20","close":12215.2969},{"date":"2019-06-21","close":12078.3027},{"date":"2019-06-24","close":11849.9795},{"date":"2019-06-25","close":11781.4834},{"date":"2019-06-26","close":11690.1533},{"date":"2019-06-27","close":11279.1719},{"date":"2019-06-28","close":11416.166},{"date":"2019-07-01","close":11153.5938},{"date":"2019-07-02","close":11279.1719},{"date":"2019-07-03","close":11096.5127},{"date":"2019-07-04","close":11119.3447},{"date":"2019-07-05","close":10548.5371},{"date":"2019-07-08","close":9829.3184},{"date":"2019-07-09","close":9863.5674},{"date":"2019-07-10","close":9932.0635},{"date":"2019-07-11","close":9932.0635},{"date":"2019-07-12","close":9680.9082},{"date":"2019-07-15","close":9760.8213},{"date":"2019-07-16","close":9726.5732},{"date":"2019-07-17","close":9669.4922},{"date":"2019-07-18","close":9932.0635},{"date":"2019-07-19","close":10285.9648},{"date":"2019-07-22","close":9715.1572},{"date":"2019-07-23","close":9315.5908},{"date":"2019-07-24","close":9064.4346},{"date":"2019-07-25","close":9532.498},{"date":"2019-07-26","close":9384.0879},{"date":"2019-07-29","close":9132.9326},{"date":"2019-07-30","close":9224.2617},{"date":"2019-07-31","close":8950.2734},{"date":"2019-08-01","close":8790.4473},{"date":"2019-08-02","close":9132.9326},{"date":"2019-08-05","close":8310.9678},{"date":"2019-08-06","close":8059.8125},{"date":"2019-08-07","close":8459.3789},{"date":"2019-08-08","close":8721.9512},{"date":"2019-08-09","close":8756.1982},{"date":"2019-08-12","close":9144.3477},{"date":"2019-08-13","close":8938.8574},{"date":"2019-08-14","close":9064.4346},{"date":"2019-08-16","close":8950.2734},{"date":"2019-08-19","close":8653.4531},{"date":"2019-08-20","close":8687.7021},{"date":"2019-08-21","close":8779.0312},{"date":"2019-08-22","close":9521.082},{"date":"2019-08-23","close":9441.1689},{"date":"2019-08-26","close":8333.8008},{"date":"2019-08-27","close":8379.4658},{"date":"2019-08-28","close":9167.1816},{"date":"2019-08-29","close":9247.0938},{"date":"2019-08-30","close":9406.9199},{"date":"2019-09-02","close":9566.7461},{"date":"2019-09-03","close":9418.3369},{"date":"2019-09-04","close":9532.498},{"date":"2019-09-05","close":10388.7109},{"date":"2019-09-06","close":10194.6357},{"date":"2019-09-09","close":9498.25},{"date":"2019-09-10","close":9395.5039},{"date":"2019-09-11","close":9041.6025},{"date":"2019-09-16","close":9132.9326},{"date":"2019-09-17","close":9167.1816},{"date":"2019-09-18","close":9041.6025},{"date":"2019-09-19","close":9292.7588},{"date":"2019-09-20","close":9338.4229},{"date":"2019-09-23","close":8904.6094},{"date":"2019-09-24","close":8836.1123},{"date":"2019-09-25","close":8596.3721},{"date":"2019-09-26","close":8607.7891},{"date":"2019-09-27","close":8562.124},{"date":"2019-09-30","close":8413.7139},{"date":"2019-10-01","close":8356.6338},{"date":"2019-10-02","close":8288.1357},{"date":"2019-10-04","close":8014.1479},{"date":"2019-10-07","close":8082.6455},{"date":"2019-10-08","close":8036.9805},{"date":"2019-10-10","close":8185.3906},{"date":"2019-10-11","close":8162.5586},{"date":"2019-10-14","close":8128.3101},{"date":"2019-10-15","close":8082.6455},{"date":"2019-10-16","close":8196.8066},{"date":"2019-10-17","close":8059.8125},{"date":"2019-10-18","close":8094.061},{"date":"2019-10-21","close":7968.4839},{"date":"2019-10-22","close":7671.6631},{"date":"2019-10-23","close":7762.9922},{"date":"2019-10-24","close":7694.4956},{"date":"2019-10-25","close":8699.1172},{"date":"2019-10-28","close":8790.4473},{"date":"2019-10-29","close":9075.8516},{"date":"2019-10-30","close":8801.8643},{"date":"2019-10-31","close":8539.292},{"date":"2019-11-01","close":8390.8818},{"date":"2019-11-04","close":8459.3789},{"date":"2019-11-05","close":8322.3848},{"date":"2019-11-06","close":8607.7891},{"date":"2019-11-07","close":8607.7891},{"date":"2019-11-08","close":8767.6152},{"date":"2019-11-11","close":8881.7764},{"date":"2019-11-12","close":9304.1748},{"date":"2019-11-13","close":9361.2559},{"date":"2019-11-14","close":9623.8271},{"date":"2019-11-15","close":9817.9023},{"date":"2019-11-18","close":10046.2256},{"date":"2019-11-19","close":10365.8789},{"date":"2019-11-20","close":10148.9707},{"date":"2019-11-21","close":10183.2197},{"date":"2019-11-22","close":10491.4561},{"date":"2019-11-25","close":10822.5244},{"date":"2019-11-26","close":11199.2588},{"date":"2019-11-27","close":11370.5},{"date":"2019-11-28","close":11153.5938},{"date":"2019-11-29","close":11085.0967},{"date":"2019-12-02","close":10754.0283},{"date":"2019-12-03","close":10742.6113},{"date":"2019-12-04","close":10731.1953},{"date":"2019-12-05","close":10776.8604},{"date":"2019-12-06","close":11073.6807},{"date":"2019-12-09","close":10948.1025},{"date":"2019-12-10","close":10617.0342},{"date":"2019-12-11","close":10719.7793},{"date":"2019-12-12","close":11176.4258},{"date":"2019-12-13","close":10754.0283},{"date":"2019-12-16","close":10959.5186},{"date":"2019-12-17","close":11073.6807},{"date":"2019-12-18","close":11096.5127},{"date":"2019-12-19","close":10685.5312},{"date":"2019-12-20","close":10993.7676},{"date":"2019-12-23","close":10274.5488},{"date":"2019-12-24","close":10091.8896},{"date":"2019-12-26","close":10411.543},{"date":"2019-12-27","close":10594.2012},{"date":"2019-12-30","close":10913.8545},{"date":"2020-01-02","close":10594.2012},{"date":"2020-01-03","close":10274.5488},{"date":"2020-01-06","close":10365.8789},{"date":"2020-01-07","close":10091.8896},{"date":"2020-01-08","close":9874.9824},{"date":"2020-01-09","close":10126.1387},{"date":"2020-01-10","close":10057.6416},{"date":"2020-01-13","close":10103.3066},{"date":"2020-01-14","close":10388.7109},{"date":"2020-01-15","close":10354.4619},{"date":"2020-01-16","close":10571.3691},{"date":"2020-01-17","close":10731.1953},{"date":"2020-01-20","close":10765.4434},{"date":"2020-01-21","close":10434.375},{"date":"2020-01-22","close":10457.207},{"date":"2020-01-23","close":10080.4746},{"date":"2020-01-28","close":9452.585},{"date":"2020-01-29","close":9578.1631},{"date":"2020-01-30","close":9783.6533},{"date":"2020-01-31","close":9349.8398},{"date":"2020-02-03","close":9521.082},{"date":"2020-02-04","close":9703.7402},{"date":"2020-02-05","close":9452.585},{"date":"2020-02-06","close":9452.585},{"date":"2020-02-07","close":9486.833},{"date":"2020-02-10","close":9635.2441},{"date":"2020-02-11","close":9589.5781},{"date":"2020-02-12","close":9623.8271},{"date":"2020-02-13","close":9726.5732},{"date":"2020-02-14","close":9909.2314},{"date":"2020-02-17","close":11461.8301},{"date":"2020-02-18","close":10959.5186},{"date":"2020-02-19","close":10708.3633},{"date":"2020-02-20","close":10776.8604},{"date":"2020-02-21","close":10571.3691},{"date":"2020-02-24","close":9909.2314},{"date":"2020-02-25","close":10114.7227},{"date":"2020-02-26","close":9772.2373},{"date":"2020-02-27","close":9132.9326},{"date":"2020-02-28","close":8470.7949},{"date":"2020-03-02","close":8767.6152},{"date":"2020-03-03","close":8767.6152},{"date":"2020-03-04","close":8904.6094},{"date":"2020-03-05","close":8539.292},{"date":"2020-03-06","close":8265.3037},{"date":"2020-03-09","close":8265.3037},{"date":"2020-03-10","close":7671.6631},{"date":"2020-03-11","close":7100.855},{"date":"2020-03-12","close":6644.2085},{"date":"2020-03-13","close":5890.7417},{"date":"2020-03-16","close":5616.7534},{"date":"2020-03-17","close":5571.0889},{"date":"2020-03-18","close":5000.2808},{"date":"2020-03-19","close":3744.5022},{"date":"2020-03-20","close":4196.5825},{"date":"2020-03-23","close":3822.1321},{"date":"2020-03-24","close":4484.27},{"date":"2020-03-25","close":4726.2925},{"date":"2020-03-26","close":4794.7891},{"date":"2020-03-27","close":4886.1187},{"date":"2020-03-30","close":4886.1187},{"date":"2020-03-31","close":5091.6099},{"date":"2020-04-01","close":5137.2744},{"date":"2020-04-02","close":6667.0405},{"date":"2020-04-03","close":6986.6934},{"date":"2020-04-06","close":7169.3521},{"date":"2020-04-07","close":7146.5195},{"date":"2020-04-08","close":7078.0225},{"date":"2020-04-09","close":7146.5195},{"date":"2020-04-10","close":6849.6992},{"date":"2020-04-13","close":6370.2202},{"date":"2020-04-14","close":6530.0469},{"date":"2020-04-16","close":6758.3696},{"date":"2020-04-17","close":6895.3638},{"date":"2020-04-20","close":6804.0347},{"date":"2020-04-21","close":6575.7109},{"date":"2020-04-22","close":6644.2085},{"date":"2020-04-23","close":6621.376},{"date":"2020-04-24","close":6415.8848},{"date":"2020-04-27","close":6484.3818},{"date":"2020-04-28","close":6393.0527},{"date":"2020-04-29","close":6438.7173},{"date":"2020-05-04","close":6393.0527},{"date":"2020-05-06","close":6552.8789},{"date":"2020-05-07","close":7032.3579},{"date":"2020-05-08","close":6986.6934},{"date":"2020-05-11","close":6826.8667},{"date":"2020-05-12","close":6689.873},{"date":"2020-05-13","close":6712.7056},{"date":"2020-05-14","close":6530.0469},{"date":"2020-05-15","close":6530.0469},{"date":"2020-05-18","close":6712.7056},{"date":"2020-05-19","close":7420.5078},{"date":"2020-05-20","close":7740.1602},{"date":"2020-05-21","close":7580.3335},{"date":"2020-05-22","close":7740.1602},{"date":"2020-05-25","close":7717.3276},{"date":"2020-05-26","close":7511.8369},{"date":"2020-05-27","close":7374.8428},{"date":"2020-05-28","close":7192.1841},{"date":"2020-05-29","close":7237.8491},{"date":"2020-06-01","close":7397.6748},{"date":"2020-06-02","close":7420.5078},{"date":"2020-06-03","close":7625.9985},{"date":"2020-06-04","close":7717.3276},{"date":"2020-06-05","close":7808.6567},{"date":"2020-06-08","close":7671.6631},{"date":"2020-06-09","close":7671.6631},{"date":"2020-06-10","close":7671.6631},{"date":"2020-06-11","close":8036.9805},{"date":"2020-06-12","close":7580.3335},{"date":"2020-06-15","close":6689.873},{"date":"2020-06-16","close":6986.6934},{"date":"2020-06-17","close":7009.5254},{"date":"2020-06-18","close":6849.6992},{"date":"2020-06-19","close":7123.687},{"date":"2020-06-22","close":7192.1841},{"date":"2020-06-23","close":7237.8491},{"date":"2020-06-24","close":7237.8491},{"date":"2020-06-25","close":7009.5254},{"date":"2020-06-26","close":7055.1904},{"date":"2020-06-29","close":6667.0405},{"date":"2020-06-30","close":6712.7056},{"date":"2020-07-01","close":6758.3696},{"date":"2020-07-02","close":6941.0283},{"date":"2020-07-03","close":6872.5317},{"date":"2020-07-06","close":6918.1963},{"date":"2020-07-07","close":6849.6992},{"date":"2020-07-08","close":6781.2026},{"date":"2020-07-09","close":7100.855},{"date":"2020-07-10","close":7078.0225},{"date":"2020-07-13","close":7374.8428},{"date":"2020-07-14","close":7352.0107},{"date":"2020-07-15","close":7511.8369},{"date":"2020-07-16","close":7352.0107},{"date":"2020-07-17","close":7374.8428},{"date":"2020-07-20","close":7260.6812},{"date":"2020-07-21","close":7329.1782},{"date":"2020-07-22","close":7306.3457},{"date":"2020-07-23","close":7717.3276},{"date":"2020-07-24","close":7854.3218},{"date":"2020-07-27","close":8219.6396},{"date":"2020-07-28","close":8493.627},{"date":"2020-07-29","close":8584.957},{"date":"2020-07-30","close":8790.4473},{"date":"2020-07-31","close":8493.627},{"date":"2020-08-03","close":8105.4775},{"date":"2020-08-04","close":7968.4839},{"date":"2020-08-05","close":8493.627},{"date":"2020-08-06","close":8288.1357},{"date":"2020-08-07","close":8699.1172},{"date":"2020-08-10","close":9566.7461},{"date":"2020-08-11","close":9977.7285},{"date":"2020-08-12","close":9361.2559},{"date":"2020-08-13","close":9041.6025},{"date":"2020-08-14","close":8950.2734},{"date":"2020-08-18","close":8105.4775},{"date":"2020-08-19","close":7991.3159},{"date":"2020-08-20","close":7580.3335},{"date":"2020-08-21","close":7420.5078},{"date":"2020-08-24","close":7922.8184},{"date":"2020-08-25","close":8470.7949},{"date":"2020-08-26","close":9110.1006},{"date":"2020-08-27","close":8973.1064},{"date":"2020-08-28","close":9498.25},{"date":"2020-08-31","close":9406.9199},{"date":"2020-09-01","close":9178.5967},{"date":"2020-09-02","close":9658.0762},{"date":"2020-09-03","close":9977.7285},{"date":"2020-09-04","close":10480.0391},{"date":"2020-09-07","close":10183.2197},{"date":"2020-09-08","close":10708.3633},{"date":"2020-09-09","close":10639.8662},{"date":"2020-09-10","close":10776.8604},{"date":"2020-09-11","close":10251.7168},{"date":"2020-09-14","close":10297.3809},{"date":"2020-09-15","close":10114.7227},{"date":"2020-09-16","close":9863.5674},{"date":"2020-09-17","close":9658.0762},{"date":"2020-09-18","close":9909.2314},{"date":"2020-09-21","close":10320.2129},{"date":"2020-09-22","close":10046.2256},{"date":"2020-09-23","close":10845.3564},{"date":"2020-09-24","close":10639.8662},{"date":"2020-09-25","close":10365.8789},{"date":"2020-09-28","close":10434.375},{"date":"2020-09-29","close":10251.7168},{"date":"2020-10-05","close":10251.7168},{"date":"2020-10-06","close":10069.0576},{"date":"2020-10-07","close":10091.8896},{"date":"2020-10-08","close":10046.2256},{"date":"2020-10-12","close":9589.5781},{"date":"2020-10-13","close":9703.7402},{"date":"2020-10-14","close":9406.9199},{"date":"2020-10-15","close":8950.2734},{"date":"2020-10-16","close":8653.4531},{"date":"2020-10-19","close":8493.627},{"date":"2020-10-20","close":8858.9443},{"date":"2020-10-21","close":8904.6094},{"date":"2020-10-22","close":8699.1172},{"date":"2020-10-23","close":8470.7949},{"date":"2020-10-26","close":7899.9863},{"date":"2020-10-27","close":8036.9805},{"date":"2020-10-28","close":8699.1172},{"date":"2020-10-29","close":8767.6152},{"date":"2020-10-30","close":8630.6211},{"date":"2020-11-02","close":8607.7891},{"date":"2020-11-03","close":8721.9512},{"date":"2020-11-04","close":8858.9443},{"date":"2020-11-05","close":9064.4346},{"date":"2020-11-06","close":8858.9443},{"date":"2020-11-09","close":8881.7764},{"date":"2020-11-10","close":8767.6152},{"date":"2020-11-11","close":8927.4414},{"date":"2020-11-12","close":8927.4414},{"date":"2020-11-13","close":8858.9443},{"date":"2020-11-16","close":8858.9443},{"date":"2020-11-17","close":8790.4473},{"date":"2020-11-18","close":8653.4531},{"date":"2020-11-19","close":9247.0938},{"date":"2020-11-20","close":9269.9268},{"date":"2020-11-23","close":9315.5908},{"date":"2020-11-24","close":9178.5967},{"date":"2020-11-25","close":9132.9326},{"date":"2020-11-26","close":9064.4346},{"date":"2020-11-27","close":9498.25},{"date":"2020-11-30","close":9658.0762},{"date":"2020-12-01","close":9703.7402},{"date":"2020-12-02","close":9772.2373},{"date":"2020-12-03","close":9726.5732},{"date":"2020-12-04","close":9589.5781},{"date":"2020-12-07","close":9498.25},{"date":"2020-12-08","close":9361.2559},{"date":"2020-12-09","close":9452.585},{"date":"2020-12-10","close":9498.25},{"date":"2020-12-11","close":9475.418},{"date":"2020-12-14","close":9132.9326},{"date":"2020-12-15","close":9087.2676},{"date":"2020-12-16","close":9452.585},{"date":"2020-12-17","close":9521.082},{"date":"2020-12-18","close":9361.2559},{"date":"2020-12-21","close":9201.4287},{"date":"2020-12-22","close":9132.9326},{"date":"2020-12-23","close":9178.5967},{"date":"2020-12-24","close":9155.7646},{"date":"2020-12-28","close":9132.9326},{"date":"2020-12-29","close":9406.9199},{"date":"2020-12-30","close":9817.9023},{"date":"2021-01-04","close":9658.0762},{"date":"2021-01-05","close":9635.2441},{"date":"2021-01-06","close":9543.9141},{"date":"2021-01-07","close":10457.207},{"date":"2021-01-08","close":10639.8662},{"date":"2021-01-11","close":10662.6982},{"date":"2021-01-12","close":10594.2012},{"date":"2021-01-13","close":10434.375},{"date":"2021-01-14","close":10480.0391},{"date":"2021-01-15","close":10388.7109},{"date":"2021-01-18","close":9909.2314},{"date":"2021-01-19","close":9932.0635},{"date":"2021-01-20","close":10480.0391},{"date":"2021-01-21","close":10297.3809},{"date":"2021-01-22","close":10228.8838},{"date":"2021-01-25","close":10525.7051},{"date":"2021-01-26","close":10525.7051},{"date":"2021-01-27","close":10320.2129},{"date":"2021-01-28","close":9817.9023},{"date":"2021-01-29","close":9589.5781},{"date":"2021-02-01","close":9521.082},{"date":"2021-02-02","close":9635.2441},{"date":"2021-02-03","close":9566.7461},{"date":"2021-02-04","close":9247.0938},{"date":"2021-02-05","close":9361.2559},{"date":"2021-02-08","close":9132.9326},{"date":"2021-02-09","close":9041.6025},{"date":"2021-02-10","close":9178.5967},{"date":"2021-02-15","close":9178.5967},{"date":"2021-02-16","close":9726.5732},{"date":"2021-02-17","close":9726.5732},{"date":"2021-02-18","close":9589.5781},{"date":"2021-02-19","close":9475.418},{"date":"2021-02-22","close":9224.2617},{"date":"2021-02-23","close":9201.4287},{"date":"2021-02-24","close":8744.7832},{"date":"2021-02-25","close":8904.6094},{"date":"2021-02-26","close":8973.1064},{"date":"2021-03-02","close":9018.7705},{"date":"2021-03-03","close":9178.5967},{"date":"2021-03-04","close":9132.9326},{"date":"2021-03-05","close":8950.2734},{"date":"2021-03-08","close":8995.9385},{"date":"2021-03-09","close":8881.7764},{"date":"2021-03-10","close":8836.1123},{"date":"2021-03-11","close":8858.9443},{"date":"2021-03-12","close":9429.7529},{"date":"2021-03-15","close":9589.5781},{"date":"2021-03-16","close":9429.7529},{"date":"2021-03-17","close":9247.0938},{"date":"2021-03-18","close":9452.585},{"date":"2021-03-19","close":9384.0879},{"date":"2021-03-22","close":9315.5908},{"date":"2021-03-23","close":9269.9268},{"date":"2021-03-24","close":9269.9268},{"date":"2021-03-25","close":9269.9268},{"date":"2021-03-26","close":9064.4346},{"date":"2021-03-29","close":8995.9385},{"date":"2021-03-30","close":9155.7646},{"date":"2021-03-31","close":9680.9082},{"date":"2021-04-01","close":9452.585},{"date":"2021-04-02","close":9224.2617},{"date":"2021-04-05","close":9224.2617},{"date":"2021-04-06","close":9406.9199},{"date":"2021-04-07","close":9132.9326},{"date":"2021-04-08","close":9178.5967},{"date":"2021-04-09","close":9315.5908},{"date":"2021-04-12","close":9315.5908},{"date":"2021-04-13","close":9178.5967},{"date":"2021-04-14","close":9224.2617},{"date":"2021-04-15","close":9224.2617},{"date":"2021-04-16","close":9132.9326},{"date":"2021-04-19","close":9224.2617},{"date":"2021-04-20","close":9005.0713},{"date":"2021-04-21","close":8950.2734},{"date":"2021-04-22","close":8913.7412},{"date":"2021-04-23","close":8877.21},{"date":"2021-04-26","close":8895.4766},{"date":"2021-04-27","close":8758.4824},{"date":"2021-04-28","close":8447.9619},{"date":"2021-04-29","close":8237.9043},{"date":"2021-04-30","close":8338.3672},{"date":"2021-05-03","close":8338.3672},{"date":"2021-05-04","close":8247.0371},{"date":"2021-05-06","close":8146.5752},{"date":"2021-05-07","close":7991.3159},{"date":"2021-05-10","close":8082.6455},{"date":"2021-05-11","close":7854.3218},{"date":"2021-05-12","close":7625.9985},{"date":"2021-05-13","close":7470.7388},{"date":"2021-05-14","close":7434.207},{"date":"2021-05-17","close":7963.917},{"date":"2021-05-18","close":7854.3218},{"date":"2021-05-20","close":8256.1709},{"date":"2021-05-21","close":8164.8413},{"date":"2021-05-24","close":8082.6455},{"date":"2021-05-25","close":8256.1709},{"date":"2021-05-26","close":8457.0957},{"date":"2021-05-27","close":8429.6963},{"date":"2021-05-28","close":8393.165},{"date":"2021-05-31","close":8320.1016},{"date":"2021-06-01","close":8356.6338},{"date":"2021-06-02","close":8082.6455},{"date":"2021-06-03","close":8228.7725},{"date":"2021-06-04","close":8493.627},{"date":"2021-06-07","close":8530.1592},{"date":"2021-06-08","close":8493.627},{"date":"2021-06-09","close":8301.835},{"date":"2021-06-10","close":8301.835},{"date":"2021-06-11","close":8374.8984},{"date":"2021-06-14","close":8219.6396},{"date":"2021-06-15","close":8128.3101},{"date":"2021-06-16","close":7963.917},{"date":"2021-06-17","close":8027.8477},{"date":"2021-06-18","close":8082.6455},{"date":"2021-06-21","close":8073.5117},{"date":"2021-06-22","close":8100.9106},{"date":"2021-06-23","close":7963.917},{"date":"2021-06-24","close":7854.3218},{"date":"2021-06-25","close":7863.4546},{"date":"2021-06-28","close":7890.8535},{"date":"2021-06-29","close":8082.6455},{"date":"2021-06-30","close":7936.5181},{"date":"2021-07-01","close":7826.9229},{"date":"2021-07-02","close":7790.3916},{"date":"2021-07-05","close":8183.1079},{"date":"2021-07-06","close":8201.373},{"date":"2021-07-07","close":8283.5703},{"date":"2021-07-08","close":8027.8477},{"date":"2021-07-09","close":7909.1191},{"date":"2021-07-12","close":8128.3101},{"date":"2021-07-13","close":8310.9678},{"date":"2021-07-14","close":8237.9043},{"date":"2021-07-15","close":8557.5576},{"date":"2021-07-16","close":8740.2158},{"date":"2021-07-19","close":8484.4941},{"date":"2021-07-20","close":9361.2559},{"date":"2021-07-21","close":9498.25},{"date":"2021-07-22","close":9543.9141},{"date":"2021-07-23","close":9361.2559},{"date":"2021-07-26","close":9680.9082},{"date":"2021-07-27","close":9498.25},{"date":"2021-07-28","close":9680.9082},{"date":"2021-07-29","close":9589.5781},{"date":"2021-07-30","close":9269.9268},{"date":"2021-08-02","close":9178.5967},{"date":"2021-08-03","close":9817.9023},{"date":"2021-08-04","close":10091.8896},{"date":"2021-08-05","close":10639.8662},{"date":"2021-08-06","close":10411.543},{"date":"2021-08-09","close":10685.5312},{"date":"2021-08-10","close":10091.8896},{"date":"2021-08-11","close":9635.2441},{"date":"2021-08-12","close":9543.9141},{"date":"2021-08-13","close":9315.5908},{"date":"2021-08-17","close":8758.4824},{"date":"2021-08-18","close":8694.5518},{"date":"2021-08-19","close":8256.1709},{"date":"2021-08-20","close":7991.3159},{"date":"2021-08-23","close":8110.0435},{"date":"2021-08-24","close":8347.5},{"date":"2021-08-25","close":8594.0898},{"date":"2021-08-26","close":8438.8291},{"date":"2021-08-27","close":8594.0898},{"date":"2021-08-30","close":8667.1523},{"date":"2021-08-31","close":8575.8232},{"date":"2021-09-01","close":8603.2227},{"date":"2021-09-02","close":8767.6152},{"date":"2021-09-03","close":8877.21},{"date":"2021-09-06","close":8776.748},{"date":"2021-09-07","close":8667.1523},{"date":"2021-09-08","close":8393.165},{"date":"2021-09-09","close":8457.0957},{"date":"2021-09-10","close":8447.9619},{"date":"2021-09-13","close":8292.7031},{"date":"2021-09-14","close":8310.9678},{"date":"2021-09-15","close":8566.6904},{"date":"2021-09-16","close":8438.8291},{"date":"2021-09-17","close":8493.627},{"date":"2021-09-23","close":8265.3037},{"date":"2021-09-24","close":8265.3037},{"date":"2021-09-27","close":8265.3037},{"date":"2021-09-28","close":8064.3794},{"date":"2021-09-29","close":7781.2583},{"date":"2021-09-30","close":7799.5239},{"date":"2021-10-01","close":7552.9351},{"date":"2021-10-05","close":7315.479},{"date":"2021-10-06","close":7096.2881},{"date":"2021-10-07","close":7324.6118},{"date":"2021-10-08","close":7242.415},{"date":"2021-10-12","close":7123.687},{"date":"2021-10-13","close":7105.4214},{"date":"2021-10-14","close":7425.0737},{"date":"2021-10-15","close":7699.062},{"date":"2021-10-18","close":7635.1318},{"date":"2021-10-19","close":7653.3975},{"date":"2021-10-20","close":7653.3975},{"date":"2021-10-21","close":7589.4668},{"date":"2021-10-22","close":7662.5303},{"date":"2021-10-25","close":7744.7266},{"date":"2021-10-26","close":7899.9863},{"date":"2021-10-27","close":7808.6567},{"date":"2021-10-28","close":7762.9922},{"date":"2021-10-29","close":7644.2642},{"date":"2021-11-01","close":8046.1138},{"date":"2021-11-02","close":8274.4365},{"date":"2021-11-03","close":8320.1016},{"date":"2021-11-04","close":8384.0322},{"date":"2021-11-05","close":8036.9805},{"date":"2021-11-08","close":8374.8984},{"date":"2021-11-09","close":8356.6338},{"date":"2021-11-10","close":8155.709},{"date":"2021-11-11","close":8082.6455},{"date":"2021-11-12","close":8667.1523},{"date":"2021-11-15","close":8922.875},{"date":"2021-11-16","close":9132.9326},{"date":"2021-11-17","close":9406.9199},{"date":"2021-11-18","close":9498.25},{"date":"2021-11-19","close":9726.5732},{"date":"2021-11-22","close":9909.2314},{"date":"2021-11-23","close":9315.5908},{"date":"2021-11-24","close":9543.9141},{"date":"2021-11-25","close":9132.9326},{"date":"2021-11-26","close":8749.3486},{"date":"2021-11-29","close":8712.8174},{"date":"2021-11-30","close":8411.4307},{"date":"2021-12-01","close":8566.6904},{"date":"2021-12-02","close":8475.3613},{"date":"2021-12-03","close":9452.585},{"date":"2021-12-06","close":9406.9199},{"date":"2021-12-07","close":9498.25},{"date":"2021-12-08","close":9772.2373},{"date":"2021-12-09","close":9635.2441},{"date":"2021-12-10","close":9635.2441},{"date":"2021-12-13","close":10594.2012},{"date":"2021-12-14","close":10320.2129},{"date":"2021-12-15","close":10411.543},{"date":"2021-12-16","close":11507.4951},{"date":"2021-12-17","close":11553.1592},{"date":"2021-12-20","close":11370.5},{"date":"2021-12-21","close":11370.5},{"date":"2021-12-22","close":10822.5244},{"date":"2021-12-23","close":11096.5127},{"date":"2021-12-24","close":11005.1836},{"date":"2021-12-27","close":10868.1895},{"date":"2021-12-28","close":11187.8418},{"date":"2021-12-29","close":12055.4707},{"date":"2021-12-30","close":12146.8008},{"date":"2022-01-03","close":13700.0},{"date":"2022-01-04","close":12694.7764},{"date":"2022-01-05","close":11964.1416},{"date":"2022-01-06","close":11690.1533},{"date":"2022-01-07","close":12009.8057},{"date":"2022-01-10","close":11964.1416},{"date":"2022-01-11","close":11507.4951},{"date":"2022-01-12","close":11598.8242},{"date":"2022-01-13","close":11553.1592},{"date":"2022-01-14","close":12238.1289},{"date":"2022-01-17","close":11827.1475},{"date":"2022-01-18","close":11827.1475},{"date":"2022-01-19","close":11598.8242},{"date":"2022-01-20","close":11598.8242},{"date":"2022-01-21","close":11324.8359},{"date":"2022-01-24","close":10685.5312},{"date":"2022-01-25","close":10411.543},{"date":"2022-01-26","close":10411.543},{"date":"2022-01-27","close":10457.207},{"date":"2022-01-28","close":11142.1777},{"date":"2022-02-03","close":10776.8604},{"date":"2022-02-04","close":11050.8486},{"date":"2022-02-07","close":11096.5127},{"date":"2022-02-08","close":11096.5127},{"date":"2022-02-09","close":11096.5127},{"date":"2022-02-10","close":11187.8418},{"date":"2022-02-11","close":10731.1953},{"date":"2022-02-14","close":9954.8955},{"date":"2022-02-15","close":9772.2373},{"date":"2022-02-16","close":10137.5547},{"date":"2022-02-17","close":9954.8955},{"date":"2022-02-18","close":10046.2256},{"date":"2022-02-21","close":10091.8896},{"date":"2022-02-22","close":10091.8896},{"date":"2022-02-23","close":10091.8896},{"date":"2022-02-24","close":9680.9082},{"date":"2022-02-25","close":10046.2256},{"date":"2022-02-28","close":10046.2256},{"date":"2022-03-02","close":10320.2129},{"date":"2022-03-03","close":10548.5371},{"date":"2022-03-04","close":10365.8789},{"date":"2022-03-07","close":9498.25},{"date":"2022-03-08","close":9498.25},{"date":"2022-03-10","close":9498.25},{"date":"2022-03-11","close":9863.5674},{"date":"2022-03-14","close":9498.25},{"date":"2022-03-15","close":9498.25},{"date":"2022-03-16","close":9498.25},{"date":"2022-03-17","close":9498.25},{"date":"2022-03-18","close":10731.1953},{"date":"2022-03-21","close":10731.1953},{"date":"2022-03-22","close":10548.5371},{"date":"2022-03-23","close":10411.543},{"date":"2022-03-24","close":10502.8721},{"date":"2022-03-25","close":10502.8721},{"date":"2022-03-28","close":12283.7939},{"date":"2022-03-29","close":12329.459},{"date":"2022-03-30","close":11827.1475},{"date":"2022-03-31","close":12009.8057},{"date":"2022-04-01","close":11735.8174},{"date":"2022-04-04","close":12055.4707},{"date":"2022-04-05","close":11918.4766},{"date":"2022-04-06","close":11644.4893},{"date":"2022-04-07","close":11598.8242},{"date":"2022-04-08","close":11324.8359},{"date":"2022-04-11","close":11735.8174},{"date":"2022-04-12","close":11553.1592},{"date":"2022-04-13","close":11735.8174},{"date":"2022-04-14","close":11735.8174},{"date":"2022-04-15","close":11827.1475},{"date":"2022-04-18","close":11735.8174},{"date":"2022-04-19","close":11690.1533},{"date":"2022-04-20","close":11233.5068},{"date":"2022-04-21","close":11324.8359},{"date":"2022-04-22","close":11187.8418},{"date":"2022-04-25","close":10639.8662},{"date":"2022-04-26","close":10959.5186},{"date":"2022-04-27","close":10959.5186},{"date":"2022-04-28","close":10776.8604},{"date":"2022-04-29","close":10776.8604},{"date":"2022-05-02","close":11005.1836},{"date":"2022-05-03","close":11005.1836},{"date":"2022-05-04","close":10731.1953},{"date":"2022-05-06","close":10457.207},{"date":"2022-05-09","close":11200.0},{"date":"2022-05-10","close":10228.8838},{"date":"2022-05-11","close":10046.2256},{"date":"2022-05-12","close":9726.5732},{"date":"2022-05-13","close":10411.543},{"date":"2022-05-16","close":10502.8721},{"date":"2022-05-17","close":10731.1953},{"date":"2022-05-18","close":10731.1953},{"date":"2022-05-19","close":10457.207},{"date":"2022-05-20","close":10868.1895},{"date":"2022-05-23","close":11096.5127},{"date":"2022-05-24","close":10776.8604},{"date":"2022-05-25","close":10868.1895},{"date":"2022-05-26","close":10731.1953},{"date":"2022-05-27","close":10731.1953},{"date":"2022-05-30","close":11050.8486},{"date":"2022-05-31","close":11187.8418},{"date":"2022-06-02","close":11142.1777},{"date":"2022-06-03","close":11279.1719},{"date":"2022-06-07","close":11050.8486},{"date":"2022-06-08","close":10959.5186},{"date":"2022-06-09","close":11096.5127},{"date":"2022-06-10","close":11370.5},{"date":"2022-06-13","close":10548.5371},{"date":"2022-06-14","close":10502.8721},{"date":"2022-06-15","close":10365.8789},{"date":"2022-06-16","close":10000.5615},{"date":"2022-06-17","close":9909.2314},{"date":"2022-06-20","close":9178.5967},{"date":"2022-06-21","close":9452.585},{"date":"2022-06-22","close":9114.666},{"date":"2022-06-23","close":8411.4307},{"date":"2022-06-24","close":8758.4824},{"date":"2022-06-27","close":9105.5332},{"date":"2022-06-28","close":9105.5332},{"date":"2022-06-29","close":9178.5967},{"date":"2022-06-30","close":8584.957},{"date":"2022-07-01","close":8384.0322},{"date":"2022-07-04","close":8128.3101},{"date":"2022-07-05","close":8338.3672},{"date":"2022-07-06","close":8320.1016},{"date":"2022-07-07","close":8612.3545},{"date":"2022-07-08","close":8612.3545},{"date":"2022-07-11","close":8630.6211},{"date":"2022-07-12","close":8384.0322},{"date":"2022-07-13","close":8411.4307},{"date":"2022-07-14","close":8429.6963},{"date":"2022-07-15","close":8310.9678},{"date":"2022-07-18","close":8584.957},{"date":"2022-07-19","close":8612.3545},{"date":"2022-07-20","close":8676.2852},{"date":"2022-07-21","close":8877.21},{"date":"2022-07-22","close":8813.2793},{"date":"2022-07-25","close":8767.6152},{"date":"2022-07-26","close":8767.6152},{"date":"2022-07-27","close":8758.4824},{"date":"2022-07-28","close":8950.2734},{"date":"2022-07-29","close":9050.7354},{"date":"2022-08-01","close":9132.9326},{"date":"2022-08-02","close":9406.9199},{"date":"2022-08-03","close":9406.9199},{"date":"2022-08-04","close":9315.5908},{"date":"2022-08-05","close":9315.5908},{"date":"2022-08-08","close":9680.9082},{"date":"2022-08-09","close":9498.25},{"date":"2022-08-10","close":9132.9326},{"date":"2022-08-11","close":9224.2617},{"date":"2022-08-12","close":9315.5908},{"date":"2022-08-16","close":9635.2441},{"date":"2022-08-17","close":9452.585},{"date":"2022-08-18","close":9452.585},{"date":"2022-08-19","close":9224.2617},{"date":"2022-08-22","close":8795.0137},{"date":"2022-08-23","close":8904.6094},{"date":"2022-08-24","close":9132.9326},{"date":"2022-08-25","close":9452.585},{"date":"2022-08-26","close":9635.2441},{"date":"2022-08-29","close":9315.5908},{"date":"2022-08-30","close":10000.5615},{"date":"2022-08-31","close":10228.8838},{"date":"2022-09-01","close":9863.5674},{"date":"2022-09-02","close":10046.2256},{"date":"2022-09-05","close":10046.2256},{"date":"2022-09-06","close":11005.1836},{"date":"2022-09-07","close":10731.1953},{"date":"2022-09-08","close":10822.5244},{"date":"2022-09-13","close":11735.8174},{"date":"2022-09-14","close":11233.5068},{"date":"2022-09-15","close":11872.8115},{"date":"2022-09-16","close":11964.1416},{"date":"2022-09-19","close":11370.5},{"date":"2022-09-20","close":11644.4893},{"date":"2022-09-21","close":11872.8115},{"date":"2022-09-22","close":11370.5},{"date":"2022-09-23","close":11005.1836},{"date":"2022-09-26","close":10731.1953},{"date":"2022-09-27","close":10594.2012},{"date":"2022-09-28","close":9726.5732},{"date":"2022-09-29","close":9315.5908},{"date":"2022-09-30","close":9269.9268},{"date":"2022-10-04","close":9954.8955},{"date":"2022-10-05","close":9909.2314},{"date":"2022-10-06","close":10639.8662},{"date":"2022-10-07","close":10457.207},{"date":"2022-10-11","close":10320.2129},{"date":"2022-10-12","close":10548.5371},{"date":"2022-10-13","close":9909.2314},{"date":"2022-10-14","close":10639.8662},{"date":"2022-10-17","close":10959.5186},{"date":"2022-10-18","close":11370.5},{"date":"2022-10-19","close":10868.1895},{"date":"2022-10-20","close":11005.1836},{"date":"2022-10-21","close":10639.8662},{"date":"2022-10-24","close":10776.8604},{"date":"2022-10-25","close":11142.1777},{"date":"2022-10-26","close":10639.8662},{"date":"2022-10-27","close":10776.8604},{"date":"2022-10-28","close":10365.8789},{"date":"2022-10-31","close":10411.543},{"date":"2022-11-01","close":10868.1895},{"date":"2022-11-02","close":10594.2012},{"date":"2022-11-03","close":10822.5244},{"date":"2022-11-04","close":10959.5186},{"date":"2022-11-07","close":10685.5312},{"date":"2022-11-08","close":11096.5127},{"date":"2022-11-09","close":10913.8545},{"date":"2022-11-10","close":10731.1953},{"date":"2022-11-11","close":11050.8486},{"date":"2022-11-14","close":11370.5},{"date":"2022-11-15","close":11598.8242},{"date":"2022-11-16","close":11690.1533},{"date":"2022-11-17","close":11872.8115},{"date":"2022-11-18","close":11553.1592},{"date":"2022-11-21","close":12283.7939},{"date":"2022-11-22","close":12466.4521},{"date":"2022-11-23","close":12420.7881},{"date":"2022-11-24","close":13105.7578},{"date":"2022-11-25","close":14886.6797},{"date":"2022-11-28","close":14704.0215},{"date":"2022-11-29","close":15069.3389},{"date":"2022-11-30","close":14521.3623},{"date":"2022-12-01","close":15617.3135},{"date":"2022-12-02","close":16028.2959},{"date":"2022-12-05","close":14932.3438},{"date":"2022-12-06","close":14384.3682},{"date":"2022-12-07","close":14110.3809},{"date":"2022-12-08","close":13973.3867},{"date":"2022-12-09","close":13608.0693},{"date":"2022-12-12","close":13699.3984},{"date":"2022-12-13","close":13608.0693},{"date":"2022-12-14","close":14384.3682},{"date":"2022-12-15","close":14978.0088},{"date":"2022-12-16","close":14749.6855},{"date":"2022-12-19","close":15069.3389},{"date":"2022-12-20","close":13653.7334},{"date":"2022-12-21","close":13653.7334},{"date":"2022-12-22","close":13745.0635},{"date":"2022-12-23","close":13882.0566},{"date":"2022-12-26","close":16576.2715},{"date":"2022-12-27","close":16347.9482},{"date":"2022-12-28","close":15982.6318},{"date":"2022-12-29","close":15708.6436},{"date":"2023-01-02","close":13699.3984},{"date":"2023-01-03","close":14338.7041},{"date":"2023-01-04","close":14658.3564},{"date":"2023-01-05","close":13608.0693},{"date":"2023-01-06","close":13653.7334},{"date":"2023-01-09","close":13745.0635},{"date":"2023-01-10","close":13516.7393},{"date":"2023-01-11","close":14019.0508},{"date":"2023-01-12","close":14110.3809},{"date":"2023-01-13","close":13882.0566},{"date":"2023-01-16","close":14247.374},{"date":"2023-01-17","close":14978.0088},{"date":"2023-01-18","close":14567.0273},{"date":"2023-01-19","close":14064.7158},{"date":"2023-01-20","close":14293.0391},{"date":"2023-01-25","close":14293.0391},{"date":"2023-01-26","close":14283.9062},{"date":"2023-01-27","close":14256.5068},{"date":"2023-01-30","close":13927.7227},{"date":"2023-01-31","close":13991.6523},{"date":"2023-02-01","close":14247.374},{"date":"2023-02-02","close":15690.3789},{"date":"2023-02-03","close":16631.0703},{"date":"2023-02-06","close":17014.6543},{"date":"2023-02-07","close":16293.1504},{"date":"2023-02-08","close":16631.0703},{"date":"2023-02-09","close":16631.0703},{"date":"2023-02-10","close":15653.8457},{"date":"2023-02-13","close":15973.498},{"date":"2023-02-14","close":15763.4424},{"date":"2023-02-15","close":15261.1299},{"date":"2023-02-16","close":16521.4746},{"date":"2023-02-17","close":15516.8525},{"date":"2023-02-20","close":15927.834},{"date":"2023-02-21","close":15745.1748},{"date":"2023-02-22","close":15507.7197},{"date":"2023-02-23","close":16192.6885},{"date":"2023-02-24","close":16777.1973},{"date":"2023-02-27","close":16512.3418},{"date":"2023-02-28","close":16612.8047},{"date":"2023-03-02","close":16229.2207},{"date":"2023-03-03","close":17197.3105},{"date":"2023-03-06","close":17580.8945},{"date":"2023-03-07","close":16393.6133},{"date":"2023-03-08","close":16256.6201},{"date":"2023-03-09","close":15672.1113},{"date":"2023-03-10","close":15178.9336},{"date":"2023-03-13","close":15014.541},{"date":"2023-03-14","close":14128.6465},{"date":"2023-03-15","close":14521.3623},{"date":"2023-03-16","close":14859.2803},{"date":"2023-03-17","close":15370.7256},{"date":"2023-03-20","close":15589.916},{"date":"2023-03-21","close":15334.1934},{"date":"2023-03-22","close":15580.7832},{"date":"2023-03-23","close":15535.1172},{"date":"2023-03-24","close":16302.2842},{"date":"2023-03-27","close":15900.4346},{"date":"2023-03-28","close":17224.709},{"date":"2023-03-29","close":17023.7852},{"date":"2023-03-30","close":16685.8672},{"date":"2023-03-31","close":15708.6436},{"date":"2023-04-03","close":15818.2383},{"date":"2023-04-04","close":15717.7754},{"date":"2023-04-05","close":15936.9678},{"date":"2023-04-06","close":15662.9795},{"date":"2023-04-07","close":15863.9043},{"date":"2023-04-10","close":15288.5283},{"date":"2023-04-11","close":15599.0479},{"date":"2023-04-12","close":15388.9912},{"date":"2023-04-13","close":15571.6504},{"date":"2023-04-14","close":15325.0605},{"date":"2023-04-17","close":15069.3389},{"date":"2023-04-18","close":14658.3564},{"date":"2023-04-19","close":14356.9697},{"date":"2023-04-20","close":13690.2656},{"date":"2023-04-21","close":13717.6641},{"date":"2023-04-24","close":13745.0635},{"date":"2023-04-25","close":13261.0176},{"date":"2023-04-26","close":13014.4277},{"date":"2023-04-27","close":13608.0693},{"date":"2023-04-28","close":13471.0752},{"date":"2023-05-02","close":13863.792},{"date":"2023-05-03","close":14302.1719},{"date":"2023-05-04","close":14384.3682},{"date":"2023-05-08","close":14439.166},{"date":"2023-05-09","close":13982.5195},{"date":"2023-05-10","close":13735.9307},{"date":"2023-05-11","close":13717.6641},{"date":"2023-05-12","close":13863.792},{"date":"2023-05-15","close":13763.3291},{"date":"2023-05-16","close":14247.374},{"date":"2023-05-17","close":14338.7041},{"date":"2023-05-18","close":15005.4082},{"date":"2023-05-19","close":14950.6104},{"date":"2023-05-22","close":14831.8818},{"date":"2023-05-23","close":14786.2178},{"date":"2023-05-24","close":14804.4834},{"date":"2023-05-25","close":14786.2178},{"date":"2023-05-26","close":14539.6289},{"date":"2023-05-30","close":15334.1934},{"date":"2023-05-31","close":15343.3262},{"date":"2023-06-01","close":15160.667},{"date":"2023-06-02","close":14923.2109},{"date":"2023-06-05","close":15078.4717},{"date":"2023-06-07","close":14758.8184},{"date":"2023-06-08","close":14877.5469},{"date":"2023-06-09","close":14868.4141},{"date":"2023-06-12","close":14548.7607},{"date":"2023-06-13","close":14612.6914},{"date":"2023-06-14","close":14649.2236},{"date":"2023-06-15","close":14219.9756},{"date":"2023-06-16","close":14356.9697},{"date":"2023-06-19","close":14521.3623},{"date":"2023-06-20","close":14329.5713},{"date":"2023-06-21","close":14082.9814},{"date":"2023-06-22","close":13690.2656},{"date":"2023-06-23","close":13535.0059},{"date":"2023-06-26","close":13936.8545},{"date":"2023-06-27","close":13927.7227},{"date":"2023-06-28","close":13900.3232},{"date":"2023-06-29","close":13535.0059},{"date":"2023-06-30","close":13608.0693},{"date":"2023-07-03","close":13909.4561},{"date":"2023-07-04","close":14119.5127},{"date":"2023-07-05","close":13973.3867},{"date":"2023-07-06","close":13544.1387},{"date":"2023-07-07","close":13160.5557},{"date":"2023-07-10","close":13197.0869},{"date":"2023-07-11","close":13334.0811},{"date":"2023-07-12","close":13343.2139},{"date":"2023-07-13","close":13745.0635},{"date":"2023-07-14","close":13672.0},{"date":"2023-07-17","close":13891.1895},{"date":"2023-07-18","close":13699.3984},{"date":"2023-07-19","close":13434.5439},{"date":"2023-07-20","close":13598.9365},{"date":"2023-07-21","close":13297.5498},{"date":"2023-07-24","close":12831.7695},{"date":"2023-07-25","close":12228.9961},{"date":"2023-07-26","close":13407.1445},{"date":"2023-07-27","close":13562.4053},{"date":"2023-07-28","close":13681.1328},{"date":"2023-07-31","close":13699.3984},{"date":"2023-08-01","close":13790.7275},{"date":"2023-08-02","close":13608.0693},{"date":"2023-08-03","close":13187.9551},{"date":"2023-08-04","close":13005.2959},{"date":"2023-08-07","close":12740.4404},{"date":"2023-08-08","close":12859.1689},{"date":"2023-08-09","close":12877.4346},{"date":"2023-08-10","close":12749.5742},{"date":"2023-08-11","close":12895.7002},{"date":"2023-08-14","close":12740.4404},{"date":"2023-08-16","close":11909.3438},{"date":"2023-08-17","close":11772.3496},{"date":"2023-08-18","close":11681.0205},{"date":"2023-08-21","close":11699.2861},{"date":"2023-08-22","close":11571.4248},{"date":"2023-08-23","close":11726.6855},{"date":"2023-08-24","close":12000.6729},{"date":"2023-08-25","close":11699.2861},{"date":"2023-08-28","close":11900.2109},{"date":"2023-08-29","close":12028.0723},{"date":"2023-08-30","close":12439.0537},{"date":"2023-08-31","close":12420.7881},{"date":"2023-09-01","close":12521.251},{"date":"2023-09-04","close":12694.7764},{"date":"2023-09-05","close":12795.2383},{"date":"2023-09-06","close":12502.9844},{"date":"2023-09-07","close":12466.4521},{"date":"2023-09-08","close":12484.7188},{"date":"2023-09-11","close":12292.9268},{"date":"2023-09-12","close":12128.5342},{"date":"2023-09-13","close":11955.0088},{"date":"2023-09-14","close":12338.5918},{"date":"2023-09-15","close":12375.123},{"date":"2023-09-18","close":12037.2041},{"date":"2023-09-19","close":12009.8057},{"date":"2023-09-20","close":11854.5459},{"date":"2023-09-21","close":11416.166},{"date":"2023-09-22","close":11123.9111},{"date":"2023-09-25","close":10913.8545},{"date":"2023-09-26","close":10594.2012},{"date":"2023-09-27","close":11032.582},{"date":"2023-10-04","close":10621.6006},{"date":"2023-10-05","close":10247.1504},{"date":"2023-10-06","close":10685.5312},{"date":"2023-10-10","close":10502.8721},{"date":"2023-10-11","close":10904.7217},{"date":"2023-10-12","close":11160.4434},{"date":"2023-10-13","close":11105.6465},{"date":"2023-10-16","close":10868.1895},{"date":"2023-10-17","close":11123.9111},{"date":"2023-10-18","close":10986.918},{"date":"2023-10-19","close":10484.6064},{"date":"2023-10-20","close":10238.0176},{"date":"2023-10-23","close":10046.2256},{"date":"2023-10-24","close":10375.0117},{"date":"2023-10-25","close":10155.8203},{"date":"2023-10-26","close":9607.8447},{"date":"2023-10-27","close":9653.5088},{"date":"2023-10-30","close":10146.6875},{"date":"2023-10-31","close":9753.9717},{"date":"2023-11-01","close":10219.751},{"date":"2023-11-02","close":10703.7969},{"date":"2023-11-03","close":11114.7783},{"date":"2023-11-06","close":11480.0967},{"date":"2023-11-07","close":11507.4951},{"date":"2023-11-08","close":11845.4141},{"date":"2023-11-09","close":11982.4072},{"date":"2023-11-10","close":11964.1416},{"date":"2023-11-13","close":11872.8115},{"date":"2023-11-14","close":12183.332},{"date":"2023-11-15","close":12228.9961},{"date":"2023-11-16","close":12165.0654},{"date":"2023-11-17","close":12055.4707},{"date":"2023-11-20","close":12247.2627},{"date":"2023-11-21","close":12347.7246},{"date":"2023-11-22","close":12256.3955},{"date":"2023-11-23","close":11936.7422},{"date":"2023-11-24","close":11955.0088},{"date":"2023-11-27","close":12073.7363},{"date":"2023-11-28","close":11945.876},{"date":"2023-11-29","close":11936.7422},{"date":"2023-11-30","close":11863.6787},{"date":"2023-12-01","close":11735.8174},{"date":"2023-12-04","close":11891.0781},{"date":"2023-12-05","close":11507.4951},{"date":"2023-12-06","close":11772.3496},{"date":"2023-12-07","close":11617.0898},{"date":"2023-12-08","close":11726.6855},{"date":"2023-12-11","close":11845.4141},{"date":"2023-12-12","close":12073.7363},{"date":"2023-12-13","close":12694.7764},{"date":"2023-12-14","close":12439.0537},{"date":"2023-12-15","close":12603.4463},{"date":"2023-12-18","close":12420.7881},{"date":"2023-12-19","close":12201.5977},{"date":"2023-12-20","close":12311.1924},{"date":"2023-12-21","close":12238.1289},{"date":"2023-12-22","close":12612.5791},{"date":"2023-12-26","close":12539.5156},{"date":"2023-12-27","close":13060.0938},{"date":"2023-12-28","close":12877.4346},{"date":"2024-01-02","close":13334.0811},{"date":"2024-01-03","close":13626.335},{"date":"2024-01-04","close":13699.3984},{"date":"2024-01-05","close":13379.7461},{"date":"2024-01-08","close":13544.1387},{"date":"2024-01-09","close":13598.9365},{"date":"2024-01-10","close":13662.8672},{"date":"2024-01-11","close":13681.1328},{"date":"2024-01-12","close":13352.3467},{"date":"2024-01-15","close":13425.4111},{"date":"2024-01-16","close":13507.6064},{"date":"2024-01-17","close":13069.2266},{"date":"2024-01-18","close":13562.4053},{"date":"2024-01-19","close":13763.3291},{"date":"2024-01-22","close":14630.958},{"date":"2024-01-23","close":14548.7607},{"date":"2024-01-24","close":14749.6855},{"date":"2024-01-25","close":14968.877},{"date":"2024-01-26","close":19042.1641},{"date":"2024-01-29","close":19087.8281},{"date":"2024-01-30","close":18220.2012},{"date":"2024-01-31","close":17507.832},{"date":"2024-02-01","close":16868.5273},{"date":"2024-02-02","close":16457.5449},{"date":"2024-02-05","close":15799.9727},{"date":"2024-02-06","close":15160.667},{"date":"2024-02-07","close":15452.9219},{"date":"2024-02-08","close":15799.9727},{"date":"2024-02-13","close":16320.5498},{"date":"2024-02-14","close":16265.7529},{"date":"2024-02-15","close":16850.2598},{"date":"2024-02-16","close":15736.043},{"date":"2024-02-19","close":15699.5107},{"date":"2024-02-20","close":15507.7197},{"date":"2024-02-21","close":15060.2051},{"date":"2024-02-22","close":15580.7832},{"date":"2024-02-23","close":15261.1299},{"date":"2024-02-26","close":15023.6738},{"date":"2024-02-27","close":14749.6855},{"date":"2024-02-28","close":14667.4893},{"date":"2024-02-29","close":14311.3047},{"date":"2024-03-04","close":15051.0723},{"date":"2024-03-05","close":14594.4258},{"date":"2024-03-06","close":14521.3623},{"date":"2024-03-07","close":14064.7158},{"date":"2024-03-08","close":13854.6582},{"date":"2024-03-11","close":13818.126},{"date":"2024-03-12","close":13644.6006},{"date":"2024-03-13","close":13973.3867},{"date":"2024-03-14","close":13690.2656},{"date":"2024-03-15","close":13608.0693},{"date":"2024-03-18","close":13717.6641},{"date":"2024-03-19","close":13516.7393},{"date":"2024-03-20","close":13699.3984},{"date":"2024-03-21","close":13699.3984},{"date":"2024-03-22","close":13443.6758},{"date":"2024-03-25","close":13343.2139},{"date":"2024-03-26","close":13525.873},{"date":"2024-03-27","close":13361.4805},{"date":"2024-03-28","close":13535.0059},{"date":"2024-03-29","close":14073.8486},{"date":"2024-04-01","close":14256.5068},{"date":"2024-04-02","close":13699.3984},{"date":"2024-04-03","close":13306.6826},{"date":"2024-04-04","close":13872.9238},{"date":"2024-04-05","close":13251.8848},{"date":"2024-04-08","close":12850.0352},{"date":"2024-04-09","close":12950.498},{"date":"2024-04-11","close":12996.1631},{"date":"2024-04-12","close":13151.4219},{"date":"2024-04-15","close":13096.625},{"date":"2024-04-16","close":12886.5684},{"date":"2024-04-17","close":13133.1572},{"date":"2024-04-18","close":13261.0176},{"date":"2024-04-19","close":12576.0479},{"date":"2024-04-22","close":12365.9902},{"date":"2024-04-23","close":12429.9209},{"date":"2024-04-24","close":12877.4346},{"date":"2024-04-25","close":12621.7129},{"date":"2024-04-26","close":12676.5098},{"date":"2024-04-29","close":13050.96},{"date":"2024-04-30","close":13242.752},{"date":"2024-05-02","close":13343.2139},{"date":"2024-05-03","close":13306.6826},{"date":"2024-05-07","close":13471.0752},{"date":"2024-05-08","close":13498.4746},{"date":"2024-05-09","close":13334.0811},{"date":"2024-05-10","close":13133.1572},{"date":"2024-05-13","close":13014.4277},{"date":"2024-05-14","close":13288.417},{"date":"2024-05-16","close":13270.1504},{"date":"2024-05-17","close":13014.4277},{"date":"2024-05-20","close":12786.1055},{"date":"2024-05-21","close":12904.833},{"date":"2024-05-22","close":12840.9023},{"date":"2024-05-23","close":12877.4346},{"date":"2024-05-24","close":12448.1875},{"date":"2024-05-27","close":12512.1172},{"date":"2024-05-28","close":12612.5791},{"date":"2024-05-29","close":12557.7822},{"date":"2024-05-30","close":12201.5977},{"date":"2024-05-31","close":12256.3955},{"date":"2024-06-03","close":12475.585},{"date":"2024-06-04","close":12238.1289},{"date":"2024-06-05","close":12375.123},{"date":"2024-06-07","close":12420.7881},{"date":"2024-06-10","close":12384.2568},{"date":"2024-06-11","close":12137.667},{"date":"2024-06-12","close":12274.6611},{"date":"2024-06-13","close":12338.5918},{"date":"2024-06-14","close":12338.5918},{"date":"2024-06-17","close":12219.8633},{"date":"2024-06-18","close":12174.1982},{"date":"2024-06-19","close":12073.7363},{"date":"2024-06-20","close":12119.4014},{"date":"2024-06-21","close":11818.0146},{"date":"2024-06-24","close":12128.5342},{"date":"2024-06-25","close":12375.123},{"date":"2024-06-26","close":12557.7822},{"date":"2024-06-27","close":12466.4521},{"date":"2024-06-28","close":12384.2568},{"date":"2024-07-01","close":12411.6543},{"date":"2024-07-02","close":12101.1348},{"date":"2024-07-03","close":11955.0088},{"date":"2024-07-04","close":12137.667},{"date":"2024-07-05","close":12128.5342},{"date":"2024-07-08","close":12274.6611},{"date":"2024-07-09","close":12283.7939},{"date":"2024-07-10","close":12530.3828},{"date":"2024-07-11","close":12740.4404},{"date":"2024-07-12","close":12740.4404},{"date":"2024-07-15","close":12877.4346},{"date":"2024-07-16","close":12566.915},{"date":"2024-07-17","close":12913.9658},{"date":"2024-07-18","close":12429.9209},{"date":"2024-07-19","close":12238.1289},{"date":"2024-07-22","close":11945.876},{"date":"2024-07-23","close":11909.3438},{"date":"2024-07-24","close":11735.8174},{"date":"2024-07-25","close":11206.1084},{"date":"2024-07-26","close":11196.9746},{"date":"2024-07-29","close":11288.3047},{"date":"2024-07-30","close":11114.7783},{"date":"2024-07-31","close":11598.8242},{"date":"2024-08-01","close":11681.0205},{"date":"2024-08-02","close":11160.4434},{"date":"2024-08-05","close":9132.9326},{"date":"2024-08-06","close":9890.9648},{"date":"2024-08-07","close":10228.8838},{"date":"2024-08-08","close":10265.416},{"date":"2024-08-09","close":10795.126},{"date":"2024-08-12","close":11050.8486},{"date":"2024-08-13","close":11005.1836},{"date":"2024-08-14","close":11279.1719},{"date":"2024-08-16","close":11169.5762},{"date":"2024-08-19","close":10968.6514},{"date":"2024-08-20","close":11470.9629},{"date":"2024-08-21","close":11480.0967},{"date":"2024-08-22","close":11498.3613},{"date":"2024-08-23","close":11489.2285},{"date":"2024-08-26","close":11626.2227},{"date":"2024-08-27","close":12402.5215},{"date":"2024-08-28","close":11754.084},{"date":"2024-08-29","close":11891.0781},{"date":"2024-08-30","close":11891.0781},{"date":"2024-09-02","close":12146.8008},{"date":"2024-09-03","close":11964.1416},{"date":"2024-09-04","close":11662.7549},{"date":"2024-09-05","close":11571.4248},{"date":"2024-09-06","close":11315.7031},{"date":"2024-09-09","close":11763.2168},{"date":"2024-09-10","close":11772.3496},{"date":"2024-09-11","close":11763.2168},{"date":"2024-09-12","close":12000.6729},{"date":"2024-09-13","close":11964.1416},{"date":"2024-09-19","close":11781.4834},{"date":"2024-09-20","close":11781.4834},{"date":"2024-09-23","close":11936.7422},{"date":"2024-09-24","close":11936.7422},{"date":"2024-09-25","close":11754.084},{"date":"2024-09-26","close":12146.8008},{"date":"2024-09-27","close":12265.5283},{"date":"2024-09-30","close":12219.8633},{"date":"2024-10-02","close":11955.0088},{"date":"2024-10-04","close":11818.0146},{"date":"2024-10-07","close":11955.0088},{"date":"2024-10-08","close":11690.1533},{"date":"2024-10-10","close":11470.9629},{"date":"2024-10-11","close":11653.6221},{"date":"2024-10-14","close":11598.8242},{"date":"2024-10-15","close":11671.8867},{"date":"2024-10-16","close":11617.0898},{"date":"2024-10-17","close":11571.4248},{"date":"2024-10-18","close":11370.5},{"date":"2024-10-21","close":11343.1025},{"date":"2024-10-22","close":11005.1836},{"date":"2024-10-23","close":10977.7852},{"date":"2024-10-24","close":10859.0566},{"date":"2024-10-25","close":10667.2656},{"date":"2024-10-28","close":10877.3223},{"date":"2024-10-29","close":11096.5127},{"date":"2024-10-30","close":11206.1084},{"date":"2024-10-31","close":11196.9746},{"date":"2024-11-01","close":10831.6572},{"date":"2024-11-04","close":11114.7783},{"date":"2024-11-05","close":11178.709},{"date":"2024-11-06","close":11087.3799},{"date":"2024-11-07","close":11041.7158},{"date":"2024-11-08","close":11297.4375},{"date":"2024-11-11","close":10859.0566},{"date":"2024-11-12","close":10384.1436},{"date":"2024-11-13","close":10311.0811},{"date":"2024-11-14","close":10594.2012},{"date":"2024-11-15","close":10959.5186},{"date":"2024-11-18","close":11388.7666},{"date":"2024-11-19","close":11507.4951},{"date":"2024-11-20","close":11589.6914},{"date":"2024-11-21","close":11516.6279},{"date":"2024-11-22","close":11507.4951},{"date":"2024-11-25","close":11690.1533},{"date":"2024-11-26","close":12064.6035},{"date":"2024-11-27","close":11973.2734},{"date":"2024-11-28","close":11964.1416},{"date":"2024-11-29","close":11598.8242},{"date":"2024-12-02","close":11470.9629},{"date":"2024-12-03","close":11507.4951},{"date":"2024-12-04","close":11041.7158},{"date":"2024-12-05","close":11133.0439},{"date":"2024-12-06","close":10868.1895},{"date":"2024-12-09","close":9954.8955},{"date":"2024-12-10","close":10913.8545},{"date":"2024-12-11","close":11224.374},{"date":"2024-12-12","close":11187.8418},{"date":"2024-12-13","close":11416.166},{"date":"2024-12-16","close":12055.4707},{"date":"2024-12-17","close":12457.3203},{"date":"2024-12-18","close":12238.1289},{"date":"2024-12-19","close":12174.1982},{"date":"2024-12-20","close":11964.1416},{"date":"2024-12-23","close":12320.3262},{"date":"2024-12-24","close":12238.1289},{"date":"2024-12-26","close":12228.9961},{"date":"2024-12-27","close":12766.5352},{"date":"2024-12-30","close":12689.7432},{"date":"2025-01-02","close":14110.3809},{"date":"2025-01-03","close":13764.8203},{"date":"2025-01-06","close":14196.7705},{"date":"2025-01-07","close":14206.3691},{"date":"2025-01-08","close":14177.5732},{"date":"2025-01-09","close":14235.166},{"date":"2025-01-10","close":14254.3643},{"date":"2025-01-13","close":14254.3643},{"date":"2025-01-14","close":14158.375},{"date":"2025-01-15","close":14062.3857},{"date":"2025-01-16","close":13975.9961},{"date":"2025-01-17","close":13918.4023},{"date":"2025-01-20","close":13947.1992},{"date":"2025-01-21","close":13793.6172},{"date":"2025-01-22","close":13928.001},{"date":"2025-01-23","close":12603.3535},{"date":"2025-01-24","close":12574.5566},{"date":"2025-01-31","close":12324.9854},{"date":"2025-02-03","close":11912.2324},{"date":"2025-02-04","close":12075.4141},{"date":"2025-02-05","close":12296.1885},{"date":"2025-02-06","close":12459.3701},{"date":"2025-02-07","close":12478.5674},{"date":"2025-02-10","close":12833.7266},{"date":"2025-02-11","close":12516.9629},{"date":"2025-02-12","close":12324.9854},{"date":"2025-02-13","close":12209.7988},{"date":"2025-02-14","close":12209.7988},{"date":"2025-02-17","close":12248.1943},{"date":"2025-02-18","close":12641.749},{"date":"2025-02-19","close":12536.1611},{"date":"2025-02-20","close":12536.1611},{"date":"2025-02-21","close":12536.1611},{"date":"2025-02-24","close":12670.5459},{"date":"2025-02-25","close":12449.7715},{"date":"2025-02-26","close":12545.7598},{"date":"2025-02-27","close":12852.9248},{"date":"2025-02-28","close":12440.1719},{"date":"2025-03-04","close":12392.1777},{"date":"2025-03-05","close":12353.7822},{"date":"2025-03-06","close":12228.9961},{"date":"2025-03-07","close":11845.04},{"date":"2025-03-10","close":11662.6611},{"date":"2025-03-11","close":11758.6504},{"date":"2025-03-12","close":11931.4307},{"date":"2025-03-13","close":11902.6338},{"date":"2025-03-14","close":11912.2324},{"date":"2025-03-17","close":11902.6338},{"date":"2025-03-18","close":11854.6396},{"date":"2025-03-19","close":11873.8369},{"date":"2025-03-20","close":12238.5957},{"date":"2025-03-21","close":12181.002},{"date":"2025-03-24","close":12113.8096},{"date":"2025-03-25","close":11912.2324},{"date":"2025-03-26","close":11960.2275},{"date":"2025-03-27","close":11720.2549},{"date":"2025-03-28","close":11681.8594},{"date":"2025-03-31","close":11134.7217},{"date":"2025-04-01","close":11374.6943},{"date":"2025-04-02","close":11355.4971},{"date":"2025-04-03","close":11374.6943},{"date":"2025-04-04","close":11249.9092},{"date":"2025-04-07","close":10673.9746},{"date":"2025-04-08","close":10673.9746},{"date":"2025-04-09","close":10462.7988},{"date":"2025-04-10","close":11269.1064},{"date":"2025-04-11","close":11547.4746},{"date":"2025-04-14","close":11768.249},{"date":"2025-04-15","close":11912.2324},{"date":"2025-04-16","close":11806.6445},{"date":"2025-04-17","close":11902.6338},{"date":"2025-04-18","close":12238.5957},{"date":"2025-04-21","close":12430.5732},{"date":"2025-04-22","close":12372.9795},{"date":"2025-04-23","close":12516.9629},{"date":"2025-04-24","close":12526.5625},{"date":"2025-04-25","close":12555.3594},{"date":"2025-04-28","close":12411.376},{"date":"2025-04-29","close":12411.376},{"date":"2025-04-30","close":12344.1836},{"date":"2025-05-02","close":12478.5674},{"date":"2025-05-07","close":12468.9688},{"date":"2025-05-08","close":12516.9629},{"date":"2025-05-09","close":12526.5625},{"date":"2025-05-12","close":12929.7158},{"date":"2025-05-13","close":13092.8975},{"date":"2025-05-14","close":13112.0947},{"date":"2025-05-15","close":13140.8916},{"date":"2025-05-16","close":12929.7158},{"date":"2025-05-19","close":12651.3477},{"date":"2025-05-20","close":12708.9414},{"date":"2025-05-21","close":12766.5352},{"date":"2025-05-22","close":12564.958},{"date":"2025-05-23","close":12593.7549},{"date":"2025-05-26","close":12363.3809},{"date":"2025-05-27","close":12094.6123},{"date":"2025-05-28","close":12171.4033},{"date":"2025-05-29","close":12324.9854},{"date":"2025-05-30","close":12238.5957},{"date":"2025-06-02","close":12257.793},{"date":"2025-06-04","close":12401.7764},{"date":"2025-06-05","close":12718.54},{"date":"2025-06-09","close":12977.7109},{"date":"2025-06-10","close":12920.1172},{"date":"2025-06-11","close":13092.8975},{"date":"2025-06-12","close":13112.0947},{"date":"2025-06-13","close":12795.3311},{"date":"2025-06-16","close":12920.1172},{"date":"2025-06-17","close":12814.5293},{"date":"2025-06-18","close":13208.084},{"date":"2025-06-19","close":13140.8916},{"date":"2025-06-20","close":13102.4961},{"date":"2025-06-23","close":13150.4902},{"date":"2025-06-24","close":13323.2705},{"date":"2025-06-25","close":13304.0732},{"date":"2025-06-26","close":13208.084},{"date":"2025-06-27","close":13160.0898},{"date":"2025-06-30","close":13131.293},{"date":"2025-07-01","close":13246.4795},{"date":"2025-07-02","close":13246.4795},{"date":"2025-07-03","close":13246.4795},{"date":"2025-07-04","close":13054.502},{"date":"2025-07-07","close":13092.8975},{"date":"2025-07-08","close":13284.875},{"date":"2025-07-09","close":13400.0625},{"date":"2025-07-10","close":13428.8584},{"date":"2025-07-11","close":13428.8584},{"date":"2025-07-14","close":13563.2432},{"date":"2025-07-15","close":13716.8252},{"date":"2025-07-16","close":13736.0234},{"date":"2025-07-17","close":13620.8369},{"date":"2025-07-18","close":13601.6387},{"date":"2025-07-21","close":13688.0293},{"date":"2025-07-22","close":13486.4521},{"date":"2025-07-23","close":13707.2266},{"date":"2025-07-24","close":13534.4463},{"date":"2025-07-25","close":13448.0566},{"date":"2025-07-28","close":13476.8535},{"date":"2025-07-29","close":13582.4414},{"date":"2025-07-30","close":14110.3809},{"date":"2025-07-31","close":14225.5674},{"date":"2025-08-01","close":14100.7812},{"date":"2025-08-04","close":14427.1445},{"date":"2025-08-05","close":14609.5234},{"date":"2025-08-06","close":14820.6992},{"date":"2025-08-07","close":15166.2598},{"date":"2025-08-08","close":15300.6436},{"date":"2025-08-11","close":15339.0391},{"date":"2025-08-12","close":15425.4297},{"date":"2025-08-13","close":15636.6055},{"date":"2025-08-14","close":16068.5557},{"date":"2025-08-18","close":15838.1826},{"date":"2025-08-19","close":14964.6826},{"date":"2025-08-20","close":15233.4512},{"date":"2025-08-21","close":15559.8145},{"date":"2025-08-22","close":15559.8145},{"date":"2025-08-25","close":16174.1436},{"date":"2025-08-26","close":16231.7373},{"date":"2025-08-27","close":16606.0938},{"date":"2025-08-28","close":16577.2969},{"date":"2025-08-29","close":16740.4785},{"date":"2025-09-01","close":15982.166},{"date":"2025-09-02","close":15991.7646},{"date":"2025-09-03","close":16510.1055},{"date":"2025-09-04","close":16596.4961},{"date":"2025-09-05","close":16692.4844},{"date":"2025-09-08","close":16894.0605},{"date":"2025-09-09","close":16682.8848},{"date":"2025-09-10","close":16836.4668},{"date":"2025-09-11","close":16596.4961},{"date":"2025-09-12","close":16625.291},{"date":"2025-09-15","close":16510.1055},{"date":"2025-09-16","close":16500.5059},{"date":"2025-09-17","close":16222.1377},{"date":"2025-09-18","close":16615.6934},{"date":"2025-09-19","close":17940.0},{"date":"2025-09-22","close":17076.4395},{"date":"2025-09-23","close":17287.6152},{"date":"2025-09-24","close":17383.6055},{"date":"2025-09-25","close":16894.0605},{"date":"2025-09-26","close":16270.1328},{"date":"2025-09-29","close":16250.9346},{"date":"2025-09-30","close":16145.3467},{"date":"2025-10-01","close":16279.7314},{"date":"2025-10-02","close":16346.9238},{"date":"2025-10-10","close":16558.0996},{"date":"2025-10-13","close":16375.7207},{"date":"2025-10-14","close":16068.5557},{"date":"2025-10-15","close":16558.0996},{"date":"2025-10-16","close":16990.0508},{"date":"2025-10-17","close":16346.9238},{"date":"2025-10-20","close":16174.1436},{"date":"2025-10-21","close":15943.7705},{"date":"2025-10-22","close":16154.9463},{"date":"2025-10-23","close":15953.3691},{"date":"2025-10-24","close":16241.3359},{"date":"2025-10-27","close":16442.9121},{"date":"2025-10-28","close":16308.5283},{"date":"2025-10-29","close":16318.127},{"date":"2025-10-30","close":16087.7539},{"date":"2025-10-31","close":16202.9404},{"date":"2025-11-03","close":16490.9082},{"date":"2025-11-04","close":16462.1113},{"date":"2025-11-05","close":16423.7148},{"date":"2025-11-06","close":16740.4785},{"date":"2025-11-07","close":16308.5283},{"date":"2025-11-10","close":16279.7314},{"date":"2025-11-11","close":16327.7256},{"date":"2025-11-12","close":16385.3203},{"date":"2025-11-13","close":16202.9404},{"date":"2025-11-14","close":15694.1982},{"date":"2025-11-17","close":15675.001},{"date":"2025-11-18","close":15166.2598},{"date":"2025-11-19","close":15051.0723},{"date":"2025-11-20","close":15243.0508},{"date":"2025-11-21","close":14571.1279},{"date":"2025-11-24","close":14657.5176},{"date":"2025-11-25","close":14724.71},{"date":"2025-11-26","close":14897.4902},{"date":"2025-11-27","close":15147.0615},{"date":"2025-11-28","close":15425.4297},{"date":"2025-12-01","close":15502.2207},{"date":"2025-12-02","close":15444.627},{"date":"2025-12-03","close":15358.2373},{"date":"2025-12-04","close":15406.2314},{"date":"2025-12-05","close":15300.6436},{"date":"2025-12-08","close":15358.2373},{"date":"2025-12-09","close":15262.248},{"date":"2025-12-10","close":15175.8584},{"date":"2025-12-11","close":15195.0557},{"date":"2025-12-12","close":15924.5723},{"date":"2025-12-15","close":16452.5117},{"date":"2025-12-16","close":16961.2539},{"date":"2025-12-17","close":17153.2305},{"date":"2025-12-18","close":17153.2305},{"date":"2025-12-19","close":17805.957},{"date":"2025-12-22","close":17997.9336},{"date":"2025-12-23","close":17949.9395},{"date":"2025-12-24","close":17757.9609},{"date":"2025-12-26","close":17422.0},{"date":"2025-12-29","close":17340.0},{"date":"2025-12-30","close":17450.0},{"date":"2026-01-02","close":17140.0},{"date":"2026-01-05","close":22250.0},{"date":"2026-01-06","close":24350.0},{"date":"2026-01-07","close":24450.0},{"date":"2026-01-08","close":24500.0},{"date":"2026-01-09","close":25450.0},{"date":"2026-01-12","close":26350.0},{"date":"2026-01-13","close":25450.0},{"date":"2026-01-14","close":26300.0},{"date":"2026-01-15","close":26900.0},{"date":"2026-01-16","close":24600.0},{"date":"2026-01-19","close":25450.0},{"date":"2026-01-20","close":24300.0},{"date":"2026-01-21","close":24200.0},{"date":"2026-01-22","close":24200.0},{"date":"2026-01-23","close":23900.0},{"date":"2026-01-26","close":24000.0},{"date":"2026-01-27","close":23550.0},{"date":"2026-01-28","close":24050.0},{"date":"2026-01-29","close":25350.0},{"date":"2026-01-30","close":24950.0},{"date":"2026-02-02","close":24100.0},{"date":"2026-02-03","close":26300.0},{"date":"2026-02-04","close":25650.0},{"date":"2026-02-05","close":23950.0},{"date":"2026-02-06","close":23150.0},{"date":"2026-02-09","close":23750.0},{"date":"2026-02-10","close":24000.0},{"date":"2026-02-11","close":23800.0},{"date":"2026-02-12","close":24000.0},{"date":"2026-02-13","close":23050.0},{"date":"2026-02-19","close":24050.0},{"date":"2026-02-20","close":23150.0},{"date":"2026-02-23","close":23000.0},{"date":"2026-02-24","close":22600.0},{"date":"2026-02-25","close":23200.0},{"date":"2026-02-26","close":23400.0},{"date":"2026-02-27","close":22700.0},{"date":"2026-03-03","close":20500.0},{"date":"2026-03-04","close":17500.0},{"date":"2026-03-05","close":19550.0},{"date":"2026-03-06","close":19390.0},{"date":"2026-03-09","close":17980.0},{"date":"2026-03-10","close":19060.0},{"date":"2026-03-11","close":19750.0},{"date":"2026-03-12","close":19410.0},{"date":"2026-03-13","close":19000.0},{"date":"2026-03-16","close":18560.0},{"date":"2026-03-17","close":18700.0},{"date":"2026-03-18","close":19020.0},{"date":"2026-03-19","close":18370.0},{"date":"2026-03-20","close":18520.0},{"date":"2026-03-23","close":17350.0},{"date":"2026-03-24","close":17810.0},{"date":"2026-03-25","close":18040.0},{"date":"2026-03-26","close":17350.0},{"date":"2026-03-27","close":17230.0},{"date":"2026-03-30","close":16840.0},{"date":"2026-03-31","close":16050.0},{"date":"2026-04-01","close":17360.0},{"date":"2026-04-02","close":16380.0},{"date":"2026-04-03","close":16440.0},{"date":"2026-04-06","close":16210.0},{"date":"2026-04-07","close":16210.0},{"date":"2026-04-08","close":17470.0},{"date":"2026-04-09","close":16840.0},{"date":"2026-04-10","close":17290.0},{"date":"2026-04-13","close":17090.0},{"date":"2026-04-14","close":18230.0},{"date":"2026-04-15","close":18600.0},{"date":"2026-04-16","close":19200.0},{"date":"2026-04-17","close":18920.0},{"date":"2026-04-20","close":18800.0},{"date":"2026-04-21","close":18690.0},{"date":"2026-04-22","close":19100.0},{"date":"2026-04-23","close":18900.0},{"date":"2026-04-24","close":19390.0},{"date":"2026-04-27","close":19530.0},{"date":"2026-04-28","close":19190.0},{"date":"2026-04-29","close":18980.0},{"date":"2026-04-30","close":19110.0},{"date":"2026-05-04","close":19380.0},{"date":"2026-05-06","close":19000.0},{"date":"2026-05-07","close":18540.0},{"date":"2026-05-08","close":19070.0},{"date":"2026-05-11","close":19000.0},{"date":"2026-05-12","close":18500.0},{"date":"2026-05-13","close":18500.0},{"date":"2026-05-14","close":22300.0},{"date":"2026-05-15","close":20450.0},{"date":"2026-05-18","close":18800.0},{"date":"2026-05-19","close":17710.0},{"date":"2026-05-20","close":16990.0},{"date":"2026-05-21","close":18350.0},{"date":"2026-05-22","close":19510.0},{"date":"2026-05-26","close":19220.0},{"date":"2026-05-27","close":18230.0},{"date":"2026-05-28","close":17740.0},{"date":"2026-05-29","close":17480.0},{"date":"2026-06-01","close":18170.0},{"date":"2026-06-02","close":17500.0},{"date":"2026-06-04","close":16830.0},{"date":"2026-06-05","close":16370.0},{"date":"2026-06-08","close":14720.0},{"date":"2026-06-09","close":16750.0},{"date":"2026-06-10","close":15860.0},{"date":"2026-06-11","close":15690.0},{"date":"2026-06-12","close":16480.0},{"date":"2026-06-15","close":16340.0},{"date":"2026-06-16","close":16160.0},{"date":"2026-06-17","close":15850.0},{"date":"2026-06-18","close":15280.0},{"date":"2026-06-19","close":14780.0},{"date":"2026-06-22","close":14100.0},{"date":"2026-06-23","close":13120.0},{"date":"2026-06-24","close":13010.0},{"date":"2026-06-25","close":12710.0},{"date":"2026-06-26","close":11910.0},{"date":"2026-06-29","close":13150.0},{"date":"2026-06-30","close":12800.0},{"date":"2026-07-01","close":13150.0},{"date":"2026-07-02","close":12490.0},{"date":"2026-07-03","close":13330.0},{"date":"2026-07-06","close":12880.0},{"date":"2026-07-07","close":12520.0},{"date":"2026-07-08","close":11700.0},{"date":"2026-07-09","close":12150.0},{"date":"2026-07-10","close":13110.0},{"date":"2026-07-13","close":12460.0},{"date":"2026-07-14","close":12380.0},{"date":"2026-07-15","close":13240.0},{"date":"2026-07-16","close":13040.0},{"date":"2026-07-20","close":12630.0},{"date":"2026-07-21","close":13070.0},{"date":"2026-07-22","close":13250.0},{"date":"2026-07-23","close":13590.0},{"date":"2026-07-24","close":13040.0},{"date":"2026-07-27","close":13900.0},{"date":"2026-07-28","close":13100.0},{"date":"2026-07-29","close":11970.0},{"date":"2026-07-30","close":11850.0},{"date":"2026-07-31","close":13200.0},{"date":"2026-08-03","close":13100.0},{"date":"2026-08-04","close":13670.0},{"date":"2026-08-05","close":14050.0},{"date":"2026-08-06","close":13850.0},{"date":"2026-08-07","close":13430.0},{"date":"2026-08-10","close":13900.0},{"date":"2026-08-11","close":13870.0},{"date":"2026-08-12","close":14070.0},{"date":"2026-08-13","close":14110.0},{"date":"2026-08-14","close":14530.0},{"date":"2026-08-18","close":13630.0},{"date":"2026-08-19","close":13390.0},{"date":"2026-08-20","close":13650.0},{"date":"2026-08-21","close":12720.0},{"date":"2026-08-24","close":13150.0},{"date":"2026-08-25","close":13620.0},{"date":"2026-08-26","close":13820.0},{"date":"2026-08-27","close":13870.0},{"date":"2026-08-28","close":13870.0},{"date":"2026-08-31","close":13870.0},{"date":"2026-09-01","close":13870.0},{"date":"2026-09-02","close":13650.0},{"date":"2026-09-03","close":13200.0},{"date":"2026-09-04","close":13880.0},{"date":"2026-09-07","close":16480.0},{"date":"2026-09-08","close":15300.0},{"date":"2026-09-09","close":15550.0},{"date":"2026-09-10","close":15010.0},{"date":"2026-09-11","close":14890.0},{"date":"2026-09-14","close":14760.0},{"date":"2026-09-15","close":15080.0},{"date":"2026-09-16","close":16100.0},{"date":"2026-09-17","close":16040.0},{"date":"2026-09-18","close":16240.0},{"date":"2026-09-21","close":15960.0},{"date":"2026-09-22","close":15640.0},{"date":"2026-09-23","close":15720.0},{"date":"2026-09-28","close":15600.0},{"date":"2026-09-29","close":15640.0},{"date":"2026-09-30","close":15510.0},{"date":"2026-10-01","close":15900.0},{"date":"2026-10-02","close":15990.0},{"date":"2026-10-06","close":16020.0},{"date":"2026-10-07","close":15500.0},{"date":"2026-10-08","close":15330.0},{"date":"2026-10-12","close":14370.0},{"date":"2026-10-13","close":14440.0},{"date":"2026-10-14","close":14610.0},{"date":"2026-10-15","close":13360.0},{"date":"2026-10-16","close":14000.0},{"date":"2026-10-19","close":14660.0},{"date":"2026-10-20","close":14080.0},{"date":"2026-10-21","close":14430.0},{"date":"2026-10-22","close":14070.0},{"date":"2026-10-23","close":13490.0}],"chart_data":[{"date":"2024-10-23","open":11197,"high":11197,"low":10795,"close":10978,"volume":29982,"rsi_14":19.37,"sma_20":12808.5,"sma_60":12585.0,"sma_120":13178.92},{"date":"2024-10-24","open":10969,"high":11033,"low":10768,"close":10859,"volume":30563,"rsi_14":20.87,"sma_20":12749.5,"sma_60":12565.83,"sma_120":13160.5},{"date":"2024-10-25","open":10868,"high":10896,"low":10631,"close":10667,"volume":39911,"rsi_14":20.28,"sma_20":12680.0,"sma_60":12546.33,"sma_120":13142.67},{"date":"2024-10-28","open":10667,"high":10896,"low":10640,"close":10877,"volume":24774,"rsi_14":23.18,"sma_20":12632.0,"sma_60":12540.33,"sma_120":13126.25},{"date":"2024-10-29","open":10768,"high":11197,"low":10759,"close":11097,"volume":41425,"rsi_14":34.88,"sma_20":12574.5,"sma_60":12538.5,"sma_120":13108.42},{"date":"2024-10-30","open":11115,"high":11297,"low":11060,"close":11206,"volume":25362,"rsi_14":42.86,"sma_20":12516.5,"sma_60":12537.0,"sma_120":13089.83},{"date":"2024-10-31","open":11206,"high":11297,"low":11051,"close":11197,"volume":26350,"rsi_14":36.41,"sma_20":12460.5,"sma_60":12538.5,"sma_120":13070.25},{"date":"2024-11-01","open":10969,"high":11252,"low":10832,"close":10832,"volume":33226,"rsi_14":30.73,"sma_20":12399.0,"sma_60":12524.5,"sma_120":13047.67},{"date":"2024-11-04","open":10740,"high":11115,"low":10731,"close":11115,"volume":26455,"rsi_14":37.34,"sma_20":12360.5,"sma_60":12514.17,"sma_120":13026.17},{"date":"2024-11-05","open":11097,"high":11179,"low":10978,"close":11179,"volume":16699,"rsi_14":40.08,"sma_20":12318.0,"sma_60":12514.5,"sma_120":13005.0},{"date":"2024-11-06","open":11179,"high":11234,"low":10960,"close":11087,"volume":30310,"rsi_14":39.27,"sma_20":12285.0,"sma_60":12550.17,"sma_120":12984.5},{"date":"2024-11-07","open":11087,"high":11097,"low":10886,"close":11042,"volume":19835,"rsi_14":42.17,"sma_20":12261.5,"sma_60":12571.17,"sma_120":12965.42},{"date":"2024-11-08","open":11179,"high":11389,"low":11106,"close":11297,"volume":37608,"rsi_14":49.02,"sma_20":12242.0,"sma_60":12590.67,"sma_120":12949.75},{"date":"2024-11-11","open":11297,"high":11361,"low":10859,"close":10859,"volume":48969,"rsi_14":46.99,"sma_20":12201.5,"sma_60":12601.5,"sma_120":12927.58},{"date":"2024-11-12","open":10786,"high":10932,"low":10138,"close":10384,"volume":89582,"rsi_14":39.68,"sma_20":12131.0,"sma_60":12594.0,"sma_120":12901.25},{"date":"2024-11-13","open":10083,"high":10594,"low":10083,"close":10311,"volume":54997,"rsi_14":40.32,"sma_20":12059.5,"sma_60":12580.5,"sma_120":12876.58},{"date":"2024-11-14","open":10457,"high":10886,"low":10001,"close":10594,"volume":73066,"rsi_14":48.75,"sma_20":12006.0,"sma_60":12573.0,"sma_120":12856.58},{"date":"2024-11-15","open":10512,"high":11142,"low":10338,"close":10960,"volume":75911,"rsi_14":51.34,"sma_20":11983.5,"sma_60":12567.17,"sma_120":12838.83},{"date":"2024-11-18","open":10896,"high":11517,"low":10896,"close":11389,"volume":74603,"rsi_14":54.44,"sma_20":11986.0,"sma_60":12571.17,"sma_120":12825.58},{"date":"2024-11-19","open":11389,"high":11772,"low":11261,"close":11507,"volume":132754,"rsi_14":54.57,"sma_20":12013.5,"sma_60":12581.0,"sma_120":12813.08},{"date":"2024-11-20","open":11507,"high":11727,"low":11316,"close":11590,"volume":46188,"rsi_14":55.83,"sma_20":12047.0,"sma_60":12583.17,"sma_120":12805.25},{"date":"2024-11-21","open":11544,"high":11663,"low":11389,"close":11517,"volume":50157,"rsi_14":61.13,"sma_20":12083.0,"sma_60":12583.83,"sma_120":12796.17},{"date":"2024-11-22","open":11517,"high":11672,"low":11444,"close":11507,"volume":41197,"rsi_14":57.0,"sma_20":12129.0,"sma_60":12584.0,"sma_120":12786.08},{"date":"2024-11-25","open":11599,"high":11909,"low":11352,"close":11690,"volume":58423,"rsi_14":58.75,"sma_20":12173.5,"sma_60":12587.67,"sma_120":12778.17},{"date":"2024-11-26","open":11727,"high":12138,"low":11599,"close":12065,"volume":101685,"rsi_14":65.24,"sma_20":12226.5,"sma_60":12595.67,"sma_120":12776.92},{"date":"2024-11-27","open":12101,"high":12220,"low":11918,"close":11973,"volume":77622,"rsi_14":64.33,"sma_20":12268.5,"sma_60":12587.83,"sma_120":12774.33},{"date":"2024-11-28","open":11873,"high":12129,"low":11873,"close":11964,"volume":37130,"rsi_14":61.09,"sma_20":12310.5,"sma_60":12591.67,"sma_120":12769.67},{"date":"2024-11-29","open":12010,"high":12010,"low":11581,"close":11599,"volume":55405,"rsi_14":62.62,"sma_20":12352.5,"sma_60":12586.33,"sma_120":12763.83},{"date":"2024-12-02","open":11772,"high":11827,"low":11471,"close":11471,"volume":41993,"rsi_14":71.02,"sma_20":12372.0,"sma_60":12578.67,"sma_120":12755.58},{"date":"2024-12-03","open":11334,"high":11626,"low":11334,"close":11507,"volume":32039,"rsi_14":73.48,"sma_20":12390.0,"sma_60":12567.0,"sma_120":12747.25},{"date":"2024-12-04","open":11270,"high":11416,"low":10969,"close":11042,"volume":55677,"rsi_14":58.19,"sma_20":12387.5,"sma_60":12550.17,"sma_120":12735.0},{"date":"2024-12-05","open":11188,"high":11535,"low":10969,"close":11133,"volume":57720,"rsi_14":53.53,"sma_20":12392.5,"sma_60":12540.5,"sma_120":12725.83},{"date":"2024-12-06","open":11005,"high":11133,"low":10412,"close":10868,"volume":72634,"rsi_14":38.65,"sma_20":12369.0,"sma_60":12527.67,"sma_120":12713.0},{"date":"2024-12-09","open":10777,"high":10777,"low":9955,"close":9955,"volume":83349,"rsi_14":24.85,"sma_20":12319.5,"sma_60":12502.83,"sma_120":12691.25},{"date":"2024-12-10","open":9827,"high":10950,"low":9827,"close":10914,"volume":78165,"rsi_14":41.47,"sma_20":12348.5,"sma_60":12487.33,"sma_120":12678.25},{"date":"2024-12-11","open":10896,"high":11279,"low":10896,"close":11224,"volume":43681,"rsi_14":46.52,"sma_20":12398.5,"sma_60":12477.33,"sma_120":12669.17},{"date":"2024-12-12","open":11334,"high":11334,"low":11005,"close":11188,"volume":28858,"rsi_14":46.22,"sma_20":12431.0,"sma_60":12466.83,"sma_120":12660.17},{"date":"2024-12-13","open":11781,"high":11781,"low":11361,"close":11416,"volume":79502,"rsi_14":46.79,"sma_20":12456.0,"sma_60":12456.17,"sma_120":12654.17},{"date":"2024-12-16","open":11562,"high":12329,"low":11562,"close":12055,"volume":106618,"rsi_14":49.9,"sma_20":12492.5,"sma_60":12457.83,"sma_120":12653.58},{"date":"2024-12-17","open":12055,"high":12466,"low":11964,"close":12457,"volume":74968,"rsi_14":54.99,"sma_20":12544.5,"sma_60":12470.17,"sma_120":12659.42},{"date":"2024-12-18","open":12448,"high":12549,"low":12083,"close":12238,"volume":90298,"rsi_14":52.71,"sma_20":12580.0,"sma_60":12478.5,"sma_120":12660.42},{"date":"2024-12-19","open":11754,"high":12412,"low":11644,"close":12174,"volume":49670,"rsi_14":56.05,"sma_20":12616.0,"sma_60":12482.83,"sma_120":12658.58},{"date":"2024-12-20","open":12247,"high":12339,"low":11864,"close":11964,"volume":104429,"rsi_14":55.09,"sma_20":12641.0,"sma_60":12483.33,"sma_120":12653.17},{"date":"2024-12-23","open":12393,"high":12393,"low":12019,"close":12320,"volume":61557,"rsi_14":57.88,"sma_20":12675.5,"sma_60":12493.67,"sma_120":12651.83},{"date":"2024-12-24","open":12329,"high":12375,"low":12101,"close":12238,"volume":31000,"rsi_14":62.52,"sma_20":12685.0,"sma_60":12495.33,"sma_120":12650.5},{"date":"2024-12-26","open":12357,"high":12357,"low":12138,"close":12229,"volume":44978,"rsi_14":61.67,"sma_20":12699.0,"sma_60":12494.67,"sma_120":12648.83},{"date":"2024-12-27","open":12834,"high":12920,"low":12565,"close":12767,"volume":27473,"rsi_14":64.17,"sma_20":12709.0,"sma_60":12493.33,"sma_120":12649.25},{"date":"2024-12-30","open":12642,"high":12863,"low":12536,"close":12690,"volume":22874,"rsi_14":78.86,"sma_20":12735.0,"sma_60":12495.5,"sma_120":12650.33},{"date":"2025-01-02","open":12699,"high":14206,"low":12699,"close":14110,"volume":453162,"rsi_14":80.9,"sma_20":12842.0,"sma_60":12524.83,"sma_120":12662.08},{"date":"2025-01-03","open":14072,"high":14110,"low":13467,"close":13765,"volume":177319,"rsi_14":72.93,"sma_20":12929.0,"sma_60":12545.67,"sma_120":12670.92},{"date":"2025-01-06","open":13765,"high":14254,"low":13736,"close":14197,"volume":180143,"rsi_14":76.02,"sma_20":13064.0,"sma_60":12578.83,"sma_120":12682.17},{"date":"2025-01-07","open":14283,"high":14322,"low":13966,"close":14206,"volume":133322,"rsi_14":74.78,"sma_20":13194.5,"sma_60":12616.17,"sma_120":12693.42},{"date":"2025-01-08","open":14139,"high":14446,"low":13755,"close":14178,"volume":247754,"rsi_14":69.77,"sma_20":13338.0,"sma_60":12649.67,"sma_120":12702.17},{"date":"2025-01-09","open":14187,"high":14302,"low":13678,"close":14235,"volume":108105,"rsi_14":66.57,"sma_20":13534.5,"sma_60":12685.17,"sma_120":12709.5},{"date":"2025-01-10","open":14590,"high":14686,"low":14197,"close":14254,"volume":256342,"rsi_14":71.51,"sma_20":13679.5,"sma_60":12719.67,"sma_120":12717.0},{"date":"2025-01-13","open":14350,"high":14427,"low":13966,"close":14254,"volume":115242,"rsi_14":73.03,"sma_20":13807.5,"sma_60":12755.17,"sma_120":12723.25},{"date":"2025-01-14","open":14302,"high":14686,"low":14034,"close":14158,"volume":91096,"rsi_14":76.03,"sma_20":13932.5,"sma_60":12789.83,"sma_120":12731.5},{"date":"2025-01-15","open":14312,"high":14312,"low":13717,"close":14062,"volume":100534,"rsi_14":70.14,"sma_20":14040.0,"sma_60":12826.5,"sma_120":12735.75},{"date":"2025-01-16","open":14082,"high":14187,"low":13918,"close":13976,"volume":46346,"rsi_14":70.14,"sma_20":14108.0,"sma_60":12862.17,"sma_120":12743.67},{"date":"2025-01-17","open":13966,"high":14034,"low":13774,"close":13918,"volume":56212,"rsi_14":68.94,"sma_20":14151.0,"sma_60":12903.0,"sma_120":12752.83},{"date":"2025-01-20","open":13918,"high":14005,"low":13784,"close":13947,"volume":44999,"rsi_14":71.43,"sma_20":14207.5,"sma_60":12944.83,"sma_120":12764.92},{"date":"2025-01-21","open":13938,"high":13995,"low":13611,"close":13794,"volume":57151,"rsi_14":69.49,"sma_20":14259.5,"sma_60":12986.17,"sma_120":12776.0},{"date":"2025-01-22","open":13803,"high":13966,"low":13630,"close":13928,"volume":45206,"rsi_14":44.1,"sma_20":14330.0,"sma_60":13033.33,"sma_120":12789.83},{"date":"2025-01-23","open":13784,"high":13784,"low":12575,"close":12603,"volume":258084,"rsi_14":27.0,"sma_20":14312.0,"sma_60":13053.67,"sma_120":12797.0},{"date":"2025-01-24","open":12651,"high":12891,"low":12527,"close":12575,"volume":90167,"rsi_14":11.76,"sma_20":14297.0,"sma_60":13069.5,"sma_120":12804.0},{"date":"2025-01-31","open":12575,"high":12651,"low":12200,"close":12325,"volume":70908,"rsi_14":10.16,"sma_20":14269.5,"sma_60":13079.0,"sma_120":12808.0},{"date":"2025-02-03","open":11931,"high":12296,"low":11874,"close":11912,"volume":57954,"rsi_14":8.74,"sma_20":14225.0,"sma_60":13081.5,"sma_120":12810.0},{"date":"2025-02-04","open":12008,"high":12325,"low":11979,"close":12075,"volume":41569,"rsi_14":12.12,"sma_20":14193.0,"sma_60":13093.5,"sma_120":12809.0},{"date":"2025-02-05","open":12133,"high":12459,"low":12114,"close":12296,"volume":28502,"rsi_14":17.92,"sma_20":14098.5,"sma_60":13104.17,"sma_120":12809.17},{"date":"2025-02-06","open":12296,"high":12469,"low":12191,"close":12459,"volume":37310,"rsi_14":22.09,"sma_20":14030.5,"sma_60":13116.5,"sma_120":12815.5},{"date":"2025-02-07","open":12383,"high":12517,"low":12383,"close":12479,"volume":39655,"rsi_14":23.24,"sma_20":13941.0,"sma_60":13130.83,"sma_120":12840.5},{"date":"2025-02-10","open":12517,"high":12834,"low":12248,"close":12834,"volume":71223,"rsi_14":31.92,"sma_20":13869.5,"sma_60":13152.17,"sma_120":12861.67},{"date":"2025-02-11","open":12834,"high":12891,"low":12488,"close":12517,"volume":148623,"rsi_14":29.89,"sma_20":13783.0,"sma_60":13163.33,"sma_120":12877.0},{"date":"2025-02-12","open":12536,"high":12555,"low":12258,"close":12325,"volume":47620,"rsi_14":28.83,"sma_20":13683.5,"sma_60":13179.17,"sma_120":12890.33},{"date":"2025-02-13","open":12325,"high":12507,"low":12162,"close":12210,"volume":93591,"rsi_14":27.43,"sma_20":13577.0,"sma_60":13201.67,"sma_120":12897.83},{"date":"2025-02-14","open":12287,"high":12488,"low":12181,"close":12210,"volume":55170,"rsi_14":28.57,"sma_20":13470.5,"sma_60":13225.5,"sma_120":12903.0},{"date":"2025-02-17","open":12219,"high":12392,"low":12219,"close":12248,"volume":42459,"rsi_14":26.67,"sma_20":13371.0,"sma_60":13244.83,"sma_120":12908.92},{"date":"2025-02-18","open":12383,"high":12680,"low":12210,"close":12642,"volume":116047,"rsi_14":50.72,"sma_20":13297.0,"sma_60":13264.33,"sma_120":12915.75},{"date":"2025-02-19","open":12738,"high":12757,"low":12536,"close":12536,"volume":51884,"rsi_14":49.3,"sma_20":13222.0,"sma_60":13274.17,"sma_120":12922.67},{"date":"2025-02-20","open":12536,"high":13534,"low":12373,"close":12536,"volume":472033,"rsi_14":54.23,"sma_20":13150.0,"sma_60":13281.83,"sma_120":12931.42},{"date":"2025-02-21","open":12623,"high":12709,"low":12421,"close":12536,"volume":72776,"rsi_14":64.98,"sma_20":13076.5,"sma_60":13288.0,"sma_120":12935.58},{"date":"2025-02-24","open":12383,"high":12767,"low":12296,"close":12671,"volume":70038,"rsi_14":64.49,"sma_20":13018.0,"sma_60":13297.83,"sma_120":12940.83},{"date":"2025-02-25","open":12517,"high":12632,"low":12421,"close":12450,"volume":35457,"rsi_14":53.74,"sma_20":12941.0,"sma_60":13304.0,"sma_120":12944.0},{"date":"2025-02-26","open":12450,"high":12661,"low":12431,"close":12546,"volume":49199,"rsi_14":52.17,"sma_20":12938.0,"sma_60":13308.5,"sma_120":12948.08},{"date":"2025-02-27","open":12661,"high":12911,"low":12575,"close":12853,"volume":67611,"rsi_14":58.23,"sma_20":12952.5,"sma_60":13311.5,"sma_120":12953.58},{"date":"2025-02-28","open":12527,"high":12699,"low":12431,"close":12440,"volume":46281,"rsi_14":41.56,"sma_20":12958.5,"sma_60":13309.0,"sma_120":12948.42},{"date":"2025-03-04","open":12440,"high":12555,"low":12239,"close":12392,"volume":33401,"rsi_14":46.98,"sma_20":12983.5,"sma_60":13305.83,"sma_120":12948.75},{"date":"2025-03-05","open":12565,"high":12575,"low":12306,"close":12354,"volume":36112,"rsi_14":50.75,"sma_20":12998.0,"sma_60":13308.67,"sma_120":12947.5},{"date":"2025-03-06","open":12383,"high":12459,"low":12162,"close":12229,"volume":67420,"rsi_14":50.5,"sma_20":12994.5,"sma_60":13311.67,"sma_120":12945.17},{"date":"2025-03-07","open":12152,"high":12248,"low":11845,"close":11845,"volume":73064,"rsi_14":42.08,"sma_20":12962.5,"sma_60":13307.33,"sma_120":12937.17},{"date":"2025-03-10","open":11970,"high":11989,"low":11663,"close":11663,"volume":35545,"rsi_14":38.04,"sma_20":12920.0,"sma_60":13308.33,"sma_120":12929.25},{"date":"2025-03-11","open":11586,"high":11807,"low":11346,"close":11759,"volume":35176,"rsi_14":29.46,"sma_20":12864.0,"sma_60":13309.33,"sma_120":12924.92},{"date":"2025-03-12","open":11720,"high":11951,"low":11720,"close":11931,"volume":17384,"rsi_14":36.36,"sma_20":12833.5,"sma_60":13318.17,"sma_120":12922.92},{"date":"2025-03-13","open":11989,"high":12018,"low":11739,"close":11903,"volume":24061,"rsi_14":35.9,"sma_20":12811.5,"sma_60":13343.17,"sma_120":12923.0},{"date":"2025-03-14","open":11787,"high":11941,"low":11787,"close":11912,"volume":39356,"rsi_14":36.17,"sma_20":12796.0,"sma_60":13350.83,"sma_120":12919.08},{"date":"2025-03-17","open":11941,"high":12085,"low":11874,"close":11903,"volume":20708,"rsi_14":31.98,"sma_20":12780.0,"sma_60":13352.67,"sma_120":12915.0},{"date":"2025-03-18","open":11931,"high":12075,"low":11816,"close":11855,"volume":19871,"rsi_14":34.8,"sma_20":12759.5,"sma_60":13354.33,"sma_120":12910.58},{"date":"2025-03-19","open":11912,"high":11912,"low":11711,"close":11874,"volume":31896,"rsi_14":32.14,"sma_20":12719.5,"sma_60":13352.17,"sma_120":12904.17},{"date":"2025-03-20","open":11922,"high":12373,"low":11903,"close":12239,"volume":98921,"rsi_14":34.16,"sma_20":12704.0,"sma_60":13344.67,"sma_120":12901.25},{"date":"2025-03-21","open":12219,"high":12219,"low":12056,"close":12181,"volume":27610,"rsi_14":41.82,"sma_20":12685.5,"sma_60":13328.83,"sma_120":12899.5},{"date":"2025-03-24","open":12171,"high":12239,"low":12047,"close":12114,"volume":17276,"rsi_14":41.32,"sma_20":12663.5,"sma_60":13315.83,"sma_120":12897.17},{"date":"2025-03-25","open":12123,"high":12325,"low":11912,"close":11912,"volume":26595,"rsi_14":37.5,"sma_20":12624.0,"sma_60":13300.5,"sma_120":12891.67},{"date":"2025-03-26","open":11845,"high":12027,"low":11835,"close":11960,"volume":11664,"rsi_14":42.05,"sma_20":12598.5,"sma_60":13289.83,"sma_120":12886.58},{"date":"2025-03-27","open":11951,"high":11999,"low":11711,"close":11720,"volume":25670,"rsi_14":45.96,"sma_20":12555.5,"sma_60":13268.5,"sma_120":12881.08},{"date":"2025-03-28","open":11711,"high":11759,"low":11538,"close":11682,"volume":32074,"rsi_14":50.68,"sma_20":12494.5,"sma_60":13248.0,"sma_120":12871.67},{"date":"2025-03-31","open":11615,"high":11615,"low":10703,"close":11135,"volume":26594,"rsi_14":33.16,"sma_20":12426.5,"sma_60":13218.17,"sma_120":12856.42},{"date":"2025-04-01","open":11135,"high":11490,"low":11135,"close":11375,"volume":13443,"rsi_14":35.5,"sma_20":12373.5,"sma_60":13194.0,"sma_120":12843.67},{"date":"2025-04-02","open":11442,"high":11538,"low":11346,"close":11355,"volume":17084,"rsi_14":35.68,"sma_20":12321.5,"sma_60":13170.83,"sma_120":12833.17},{"date":"2025-04-03","open":11279,"high":11413,"low":11058,"close":11375,"volume":11307,"rsi_14":36.0,"sma_20":12277.0,"sma_60":13123.33,"sma_120":12824.08},{"date":"2025-04-04","open":11231,"high":11394,"low":11154,"close":11250,"volume":23087,"rsi_14":33.96,"sma_20":12246.0,"sma_60":13079.67,"sma_120":12812.67},{"date":"2025-04-07","open":10981,"high":11087,"low":10664,"close":10674,"volume":35847,"rsi_14":26.97,"sma_20":12194.5,"sma_60":13018.5,"sma_120":12798.67},{"date":"2025-04-08","open":11010,"high":11010,"low":10655,"close":10674,"volume":31373,"rsi_14":26.42,"sma_20":12138.0,"sma_60":12957.17,"sma_120":12786.67},{"date":"2025-04-09","open":10367,"high":10751,"low":10290,"close":10463,"volume":29636,"rsi_14":12.85,"sma_20":12061.5,"sma_60":12892.67,"sma_120":12771.17},{"date":"2025-04-10","open":10828,"high":12440,"low":10828,"close":11269,"volume":262905,"rsi_14":35.47,"sma_20":12028.5,"sma_60":12841.17,"sma_120":12763.17},{"date":"2025-04-11","open":11135,"high":11615,"low":11010,"close":11547,"volume":53309,"rsi_14":41.55,"sma_20":12009.5,"sma_60":12794.17,"sma_120":12756.92},{"date":"2025-04-14","open":11576,"high":11826,"low":11547,"close":11768,"volume":35070,"rsi_14":47.86,"sma_20":12002.5,"sma_60":12751.0,"sma_120":12753.08},{"date":"2025-04-15","open":11672,"high":11922,"low":11672,"close":11912,"volume":13112,"rsi_14":49.31,"sma_20":12005.5,"sma_60":12712.0,"sma_120":12750.92},{"date":"2025-04-16","open":11768,"high":12095,"low":11720,"close":11807,"volume":25598,"rsi_14":51.3,"sma_20":12002.0,"sma_60":12672.83,"sma_120":12749.67},{"date":"2025-04-17","open":11903,"high":11903,"low":11691,"close":11903,"volume":9653,"rsi_14":53.26,"sma_20":11984.5,"sma_60":12636.83,"sma_120":12749.5},{"date":"2025-04-18","open":11922,"high":12325,"low":11634,"close":12239,"volume":60206,"rsi_14":67.37,"sma_20":11987.5,"sma_60":12607.67,"sma_120":12755.33},{"date":"2025-04-21","open":12354,"high":12575,"low":12315,"close":12431,"volume":71809,"rsi_14":66.87,"sma_20":12004.0,"sma_60":12581.33,"sma_120":12763.08},{"date":"2025-04-22","open":12315,"high":12383,"low":12095,"close":12373,"volume":22471,"rsi_14":66.06,"sma_20":12028.0,"sma_60":12556.67,"sma_120":12771.42},{"date":"2025-04-23","open":12469,"high":12565,"low":12421,"close":12517,"volume":22477,"rsi_14":67.35,"sma_20":12057.0,"sma_60":12532.17,"sma_120":12782.75},{"date":"2025-04-24","open":12594,"high":12603,"low":12296,"close":12527,"volume":22996,"rsi_14":70.09,"sma_20":12099.0,"sma_60":12530.83,"sma_120":12792.25},{"date":"2025-04-25","open":12603,"high":12603,"low":12459,"close":12555,"volume":20861,"rsi_14":85.77,"sma_20":12144.5,"sma_60":12530.5,"sma_120":12800.0},{"date":"2025-04-28","open":12555,"high":12584,"low":12344,"close":12411,"volume":27272,"rsi_14":81.31,"sma_20":12211.0,"sma_60":12532.0,"sma_120":12805.5},{"date":"2025-04-29","open":12479,"high":12498,"low":12383,"close":12411,"volume":17632,"rsi_14":88.01,"sma_20":12265.0,"sma_60":12540.67,"sma_120":12811.08},{"date":"2025-04-30","open":12555,"high":12555,"low":12239,"close":12344,"volume":27469,"rsi_14":79.47,"sma_20":12316.5,"sma_60":12545.33,"sma_120":12819.42},{"date":"2025-05-02","open":12239,"high":12479,"low":12239,"close":12479,"volume":14484,"rsi_14":77.71,"sma_20":12374.0,"sma_60":12548.5,"sma_120":12826.33},{"date":"2025-05-07","open":12565,"high":12565,"low":12258,"close":12469,"volume":11021,"rsi_14":73.86,"sma_20":12437.5,"sma_60":12548.67,"sma_120":12832.58},{"date":"2025-05-08","open":12421,"high":12536,"low":12363,"close":12517,"volume":19885,"rsi_14":72.03,"sma_20":12533.5,"sma_60":12549.33,"sma_120":12840.08},{"date":"2025-05-09","open":12479,"high":12546,"low":12383,"close":12527,"volume":22550,"rsi_14":78.2,"sma_20":12630.0,"sma_60":12544.0,"sma_120":12848.08},{"date":"2025-05-12","open":12488,"high":13112,"low":12488,"close":12930,"volume":79914,"rsi_14":82.42,"sma_20":12758.5,"sma_60":12551.17,"sma_120":12857.25},{"date":"2025-05-13","open":13007,"high":13150,"low":12959,"close":13093,"volume":73138,"rsi_14":80.27,"sma_20":12853.5,"sma_60":12564.5,"sma_120":12871.83},{"date":"2025-05-14","open":13198,"high":13218,"low":13016,"close":13112,"volume":28150,"rsi_14":77.52,"sma_20":12935.0,"sma_60":12580.17,"sma_120":12890.92},{"date":"2025-05-15","open":13304,"high":13304,"low":13035,"close":13141,"volume":24371,"rsi_14":81.75,"sma_20":13006.5,"sma_60":12596.33,"sma_120":12910.92},{"date":"2025-05-16","open":13131,"high":13131,"low":12853,"close":12930,"volume":23423,"rsi_14":66.17,"sma_20":13059.5,"sma_60":12608.17,"sma_120":12926.5},{"date":"2025-05-19","open":12930,"high":13007,"low":12603,"close":12651,"volume":13608,"rsi_14":54.04,"sma_20":13103.5,"sma_60":12608.33,"sma_120":12936.33},{"date":"2025-05-20","open":12728,"high":12863,"low":12671,"close":12709,"volume":17671,"rsi_14":54.88,"sma_20":13145.5,"sma_60":12611.33,"sma_120":12942.75},{"date":"2025-05-21","open":12795,"high":12834,"low":12671,"close":12767,"volume":11433,"rsi_14":61.94,"sma_20":13173.0,"sma_60":12615.33,"sma_120":12948.58},{"date":"2025-05-22","open":12891,"high":12891,"low":12536,"close":12565,"volume":24623,"rsi_14":54.55,"sma_20":13180.0,"sma_60":12615.83,"sma_120":12951.92},{"date":"2025-05-23","open":12623,"high":12661,"low":12383,"close":12594,"volume":23616,"rsi_14":57.56,"sma_20":13191.5,"sma_60":12614.5,"sma_120":12956.17},{"date":"2025-05-26","open":12603,"high":12651,"low":12363,"close":12363,"volume":28343,"rsi_14":46.7,"sma_20":13183.5,"sma_60":12613.0,"sma_120":12958.5},{"date":"2025-05-27","open":12143,"high":12143,"low":11951,"close":12095,"volume":37011,"rsi_14":40.67,"sma_20":13161.0,"sma_60":12605.17,"sma_120":12956.83},{"date":"2025-05-28","open":12104,"high":12287,"low":12095,"close":12171,"volume":21580,"rsi_14":41.51,"sma_20":13141.0,"sma_60":12593.33,"sma_120":12952.42},{"date":"2025-05-29","open":12315,"high":12325,"low":12114,"close":12325,"volume":27056,"rsi_14":45.37,"sma_20":13136.5,"sma_60":12591.33,"sma_120":12950.17},{"date":"2025-05-30","open":12335,"high":12488,"low":12162,"close":12239,"volume":23996,"rsi_14":31.44,"sma_20":13127.5,"sma_60":12588.67,"sma_120":12947.25},{"date":"2025-06-02","open":12248,"high":12440,"low":12191,"close":12258,"volume":7085,"rsi_14":25.7,"sma_20":13123.0,"sma_60":12587.0,"sma_120":12947.83},{"date":"2025-06-04","open":12315,"high":12450,"low":12315,"close":12402,"volume":19289,"rsi_14":30.73,"sma_20":13119.0,"sma_60":12590.0,"sma_120":12950.83},{"date":"2025-06-05","open":12402,"high":12719,"low":12383,"close":12719,"volume":28130,"rsi_14":40.09,"sma_20":13132.0,"sma_60":12605.17,"sma_120":12956.25},{"date":"2025-06-09","open":12719,"high":13064,"low":12719,"close":12978,"volume":36968,"rsi_14":51.1,"sma_20":13156.0,"sma_60":12628.0,"sma_120":12968.17},{"date":"2025-06-10","open":12987,"high":13074,"low":12805,"close":12920,"volume":26885,"rsi_14":56.86,"sma_20":13176.5,"sma_60":12648.17,"sma_120":12978.75},{"date":"2025-06-11","open":13016,"high":13112,"low":12920,"close":13093,"volume":19797,"rsi_14":59.26,"sma_20":13185.0,"sma_60":12668.33,"sma_120":12993.25},{"date":"2025-06-12","open":13093,"high":13150,"low":13016,"close":13112,"volume":25657,"rsi_14":58.49,"sma_20":13186.0,"sma_60":12689.33,"sma_120":13016.25},{"date":"2025-06-13","open":13102,"high":13150,"low":12642,"close":12795,"volume":31850,"rsi_14":55.36,"sma_20":13169.5,"sma_60":12704.67,"sma_120":13027.75},{"date":"2025-06-16","open":12863,"high":12930,"low":12594,"close":12920,"volume":22276,"rsi_14":57.26,"sma_20":13158.0,"sma_60":12722.33,"sma_120":13037.5},{"date":"2025-06-17","open":12920,"high":13045,"low":12728,"close":12815,"volume":22402,"rsi_14":60.63,"sma_20":13152.0,"sma_60":12739.0,"sma_120":13046.67},{"date":"2025-06-18","open":12863,"high":13246,"low":12632,"close":13208,"volume":72649,"rsi_14":74.79,"sma_20":13181.0,"sma_60":12762.17,"sma_120":13057.17},{"date":"2025-06-19","open":13227,"high":13227,"low":12968,"close":13141,"volume":23934,"rsi_14":71.67,"sma_20":13203.5,"sma_60":12777.83,"sma_120":13061.25},{"date":"2025-06-20","open":13122,"high":13179,"low":12959,"close":13102,"volume":19240,"rsi_14":68.33,"sma_20":13221.0,"sma_60":12793.83,"sma_120":13061.33},{"date":"2025-06-23","open":13007,"high":13170,"low":12239,"close":13150,"volume":33453,"rsi_14":71.89,"sma_20":13251.5,"sma_60":12811.83,"sma_120":13063.83},{"date":"2025-06-24","open":13429,"high":13429,"low":13246,"close":13323,"volume":43217,"rsi_14":73.82,"sma_20":13289.5,"sma_60":12836.33,"sma_120":13068.42},{"date":"2025-06-25","open":13381,"high":13438,"low":13246,"close":13304,"volume":28422,"rsi_14":71.36,"sma_20":13338.5,"sma_60":12859.67,"sma_120":13074.75},{"date":"2025-06-26","open":13362,"high":13429,"low":12767,"close":13208,"volume":28011,"rsi_14":62.94,"sma_20":13396.5,"sma_60":12885.5,"sma_120":13077.0},{"date":"2025-06-27","open":13285,"high":13822,"low":12987,"close":13160,"volume":35166,"rsi_14":55.43,"sma_20":13448.0,"sma_60":12911.17,"sma_120":13079.58},{"date":"2025-06-30","open":13294,"high":13294,"low":12997,"close":13131,"volume":16717,"rsi_14":56.4,"sma_20":13490.0,"sma_60":12945.83,"sma_120":13082.0},{"date":"2025-07-01","open":12968,"high":13333,"low":12968,"close":13246,"volume":40435,"rsi_14":54.82,"sma_20":13542.5,"sma_60":12978.33,"sma_120":13086.17},{"date":"2025-07-02","open":13246,"high":13333,"low":13055,"close":13246,"volume":38330,"rsi_14":54.27,"sma_20":13594.0,"sma_60":13011.17,"sma_120":13091.0},{"date":"2025-07-03","open":13198,"high":13342,"low":13150,"close":13246,"volume":28565,"rsi_14":67.94,"sma_20":13638.0,"sma_60":13043.67,"sma_120":13083.5},{"date":"2025-07-04","open":13246,"high":13342,"low":13007,"close":13055,"volume":34686,"rsi_14":55.07,"sma_20":13655.5,"sma_60":13075.0,"sma_120":13077.33},{"date":"2025-07-07","open":13055,"high":13141,"low":12949,"close":13093,"volume":11570,"rsi_14":61.07,"sma_20":13661.5,"sma_60":13117.0,"sma_120":13067.75},{"date":"2025-07-08","open":13112,"high":13285,"low":12968,"close":13285,"volume":47867,"rsi_14":53.64,"sma_20":13680.5,"sma_60":13162.33,"sma_120":13059.75},{"date":"2025-07-09","open":13285,"high":13486,"low":13218,"close":13400,"volume":49785,"rsi_14":61.74,"sma_20":13696.5,"sma_60":13213.33,"sma_120":13053.0},{"date":"2025-07-10","open":13438,"high":13458,"low":13285,"close":13429,"volume":41349,"rsi_14":64.91,"sma_20":13713.0,"sma_60":13250.83,"sma_120":13046.0},{"date":"2025-07-11","open":13429,"high":13534,"low":13352,"close":13429,"volume":29600,"rsi_14":63.3,"sma_20":13746.0,"sma_60":13283.5,"sma_120":13038.83},{"date":"2025-07-14","open":13506,"high":13602,"low":13352,"close":13563,"volume":55334,"rsi_14":61.9,"sma_20":13779.5,"sma_60":13314.67,"sma_120":13032.83},{"date":"2025-07-15","open":13726,"high":13726,"low":13467,"close":13717,"volume":54715,"rsi_14":68.07,"sma_20":13826.5,"sma_60":13346.0,"sma_120":13029.0},{"date":"2025-07-16","open":13698,"high":13832,"low":13429,"close":13736,"volume":71643,"rsi_14":74.77,"sma_20":13854.0,"sma_60":13379.5,"sma_120":13026.17},{"date":"2025-07-17","open":13707,"high":13736,"low":13534,"close":13621,"volume":38097,"rsi_14":70.34,"sma_20":13879.0,"sma_60":13409.33,"sma_120":13023.08},{"date":"2025-07-18","open":13621,"high":13707,"low":13496,"close":13602,"volume":42940,"rsi_14":70.94,"sma_20":13905.0,"sma_60":13433.0,"sma_120":13020.33},{"date":"2025-07-21","open":13602,"high":13746,"low":13448,"close":13688,"volume":35460,"rsi_14":70.18,"sma_20":13933.0,"sma_60":13454.83,"sma_120":13018.08},{"date":"2025-07-22","open":13688,"high":13813,"low":13390,"close":13486,"volume":66040,"rsi_14":59.26,"sma_20":13941.5,"sma_60":13474.17,"sma_120":13015.42},{"date":"2025-07-23","open":13486,"high":13755,"low":13400,"close":13707,"volume":53890,"rsi_14":65.19,"sma_20":13962.5,"sma_60":13494.83,"sma_120":13013.5},{"date":"2025-07-24","open":13707,"high":13717,"low":13400,"close":13534,"volume":46374,"rsi_14":66.03,"sma_20":13979.5,"sma_60":13512.33,"sma_120":13021.58},{"date":"2025-07-25","open":13477,"high":13611,"low":13352,"close":13448,"volume":33210,"rsi_14":61.49,"sma_20":13994.5,"sma_60":13527.83,"sma_120":13029.17},{"date":"2025-07-28","open":13458,"high":13486,"low":13362,"close":13477,"volume":37791,"rsi_14":56.94,"sma_20":14012.5,"sma_60":13546.33,"sma_120":13039.17},{"date":"2025-07-29","open":13515,"high":13726,"low":13381,"close":13582,"volume":55798,"rsi_14":56.64,"sma_20":14030.0,"sma_60":13566.67,"sma_120":13053.67},{"date":"2025-07-30","open":13515,"high":14206,"low":13515,"close":14110,"volume":219243,"rsi_14":68.21,"sma_20":14075.0,"sma_60":13597.33,"sma_120":13071.33},{"date":"2025-07-31","open":14120,"high":14312,"low":13938,"close":14226,"volume":84487,"rsi_14":70.05,"sma_20":14126.0,"sma_60":13627.67,"sma_120":13088.08},{"date":"2025-08-01","open":14158,"high":14293,"low":13726,"close":14101,"volume":97478,"rsi_14":63.59,"sma_20":14180.5,"sma_60":13656.0,"sma_120":13102.33},{"date":"2025-08-04","open":14110,"high":14475,"low":14043,"close":14427,"volume":108120,"rsi_14":66.52,"sma_20":14250.0,"sma_60":13689.17,"sma_120":13119.25},{"date":"2025-08-05","open":14446,"high":14926,"low":14398,"close":14610,"volume":159106,"rsi_14":68.88,"sma_20":14319.0,"sma_60":13725.33,"sma_120":13134.67},{"date":"2025-08-06","open":14610,"high":14974,"low":14533,"close":14821,"volume":114544,"rsi_14":74.9,"sma_20":14393.0,"sma_60":13758.17,"sma_120":13154.67},{"date":"2025-08-07","open":14974,"high":15262,"low":14878,"close":15166,"volume":188442,"rsi_14":78.6,"sma_20":14483.5,"sma_60":13794.17,"sma_120":13179.33},{"date":"2025-08-08","open":15166,"high":15358,"low":15032,"close":15301,"volume":148899,"rsi_14":78.97,"sma_20":14581.0,"sma_60":13832.17,"sma_120":13206.17},{"date":"2025-08-11","open":15425,"high":15425,"low":15061,"close":15339,"volume":80612,"rsi_14":85.35,"sma_20":14673.5,"sma_60":13870.33,"sma_120":13233.33},{"date":"2025-08-12","open":15320,"high":15569,"low":15243,"close":15425,"volume":114722,"rsi_14":84.56,"sma_20":14762.5,"sma_60":13913.67,"sma_120":13260.92},{"date":"2025-08-13","open":15425,"high":15685,"low":14936,"close":15637,"volume":213020,"rsi_14":91.63,"sma_20":14861.5,"sma_60":13965.5,"sma_120":13286.92},{"date":"2025-08-14","open":15665,"high":16117,"low":15464,"close":16069,"volume":253801,"rsi_14":95.65,"sma_20":14989.0,"sma_60":14023.83,"sma_120":13317.58},{"date":"2025-08-18","open":16030,"high":16030,"low":15445,"close":15838,"volume":113384,"rsi_14":88.44,"sma_20":15105.5,"sma_60":14077.17,"sma_120":13346.25},{"date":"2025-08-19","open":15838,"high":16174,"low":14965,"close":14965,"volume":270181,"rsi_14":68.0,"sma_20":15172.0,"sma_60":14118.83,"sma_120":13367.33},{"date":"2025-08-20","open":14610,"high":15512,"low":14494,"close":15233,"volume":110133,"rsi_14":65.68,"sma_20":15263.0,"sma_60":14164.67,"sma_120":13389.58},{"date":"2025-08-21","open":15243,"high":15771,"low":15089,"close":15560,"volume":154980,"rsi_14":67.59,"sma_20":15359.5,"sma_60":14220.17,"sma_120":13416.58},{"date":"2025-08-22","open":15713,"high":15800,"low":15502,"close":15560,"volume":77255,"rsi_14":69.9,"sma_20":15465.0,"sma_60":14280.33,"sma_120":13442.75},{"date":"2025-08-25","open":15627,"high":16251,"low":15541,"close":16174,"volume":198174,"rsi_14":72.09,"sma_20":15607.0,"sma_60":14349.83,"sma_120":13471.58},{"date":"2025-08-26","open":16318,"high":16328,"low":15992,"close":16232,"volume":141783,"rsi_14":71.18,"sma_20":15750.5,"sma_60":14417.67,"sma_120":13504.5},{"date":"2025-08-27","open":16299,"high":16721,"low":16088,"close":16606,"volume":195980,"rsi_14":72.36,"sma_20":15908.0,"sma_60":14493.5,"sma_120":13541.08},{"date":"2025-08-28","open":16596,"high":16712,"low":16385,"close":16577,"volume":66188,"rsi_14":69.19,"sma_20":16036.5,"sma_60":14568.5,"sma_120":13577.75},{"date":"2025-08-29","open":16644,"high":16779,"low":16472,"close":16740,"volume":100260,"rsi_14":69.43,"sma_20":16167.5,"sma_60":14643.83,"sma_120":13616.92},{"date":"2025-09-01","open":16529,"high":16606,"low":15915,"close":15982,"volume":167304,"rsi_14":57.27,"sma_20":16265.5,"sma_60":14700.5,"sma_120":13652.83},{"date":"2025-09-02","open":16117,"high":16366,"low":15742,"close":15992,"volume":89280,"rsi_14":56.51,"sma_20":16347.0,"sma_60":14752.83,"sma_120":13690.42},{"date":"2025-09-03","open":15915,"high":16529,"low":15886,"close":16510,"volume":152930,"rsi_14":59.38,"sma_20":16446.0,"sma_60":14815.17,"sma_120":13731.67},{"date":"2025-09-04","open":16510,"high":16683,"low":16395,"close":16596,"volume":112738,"rsi_14":56.12,"sma_20":16538.5,"sma_60":14876.0,"sma_120":13772.17},{"date":"2025-09-05","open":16635,"high":16923,"low":16596,"close":16692,"volume":90104,"rsi_14":60.23,"sma_20":16618.0,"sma_60":14938.17,"sma_120":13813.75},{"date":"2025-09-08","open":16692,"high":17062,"low":15934,"close":16894,"volume":134879,"rsi_14":77.53,"sma_20":16701.0,"sma_60":15009.33,"sma_120":13857.0},{"date":"2025-09-09","open":16894,"high":16952,"low":16587,"close":16683,"volume":130988,"rsi_14":71.03,"sma_20":16771.0,"sma_60":15074.67,"sma_120":13898.5},{"date":"2025-09-10","open":16769,"high":16980,"low":16606,"close":16836,"volume":116131,"rsi_14":69.5,"sma_20":16844.5,"sma_60":15144.5,"sma_120":13941.75},{"date":"2025-09-11","open":16894,"high":16952,"low":16510,"close":16596,"volume":109041,"rsi_14":64.75,"sma_20":16894.5,"sma_60":15203.33,"sma_120":13982.75},{"date":"2025-09-12","open":16616,"high":16798,"low":16539,"close":16625,"volume":67761,"rsi_14":57.7,"sma_20":16923.5,"sma_60":15263.83,"sma_120":14020.83},{"date":"2025-09-15","open":16635,"high":16798,"low":16433,"close":16510,"volume":56621,"rsi_14":54.66,"sma_20":16958.5,"sma_60":15323.0,"sma_120":14058.42},{"date":"2025-09-16","open":16510,"high":16616,"low":16414,"close":16501,"volume":61330,"rsi_14":47.99,"sma_20":17038.5,"sma_60":15381.17,"sma_120":14096.5},{"date":"2025-09-17","open":16501,"high":16501,"low":16213,"close":16222,"volume":79697,"rsi_14":43.81,"sma_20":17090.0,"sma_60":15431.5,"sma_120":14133.92},{"date":"2025-09-18","open":16179,"high":16673,"low":16046,"close":16616,"volume":176223,"rsi_14":50.88,"sma_20":17154.5,"sma_60":15492.17,"sma_120":14175.92},{"date":"2025-09-19","open":17670,"high":17970,"low":17400,"close":17940,"volume":256364,"rsi_14":71.01,"sma_20":17241.0,"sma_60":15561.83,"sma_120":14223.67},{"date":"2025-09-22","open":17249,"high":17672,"low":17048,"close":17076,"volume":211113,"rsi_14":67.6,"sma_20":17288.0,"sma_60":15629.83,"sma_120":14270.5},{"date":"2025-09-23","open":17134,"high":17326,"low":16894,"close":17288,"volume":116615,"rsi_14":64.01,"sma_20":17343.0,"sma_60":15702.0,"sma_120":14323.92},{"date":"2025-09-24","open":17288,"high":17470,"low":16798,"close":17384,"volume":103920,"rsi_14":64.14,"sma_20":17383.5,"sma_60":15773.83,"sma_120":14376.08},{"date":"2025-09-25","open":17211,"high":17278,"low":16798,"close":16894,"volume":121016,"rsi_14":53.17,"sma_20":17400.0,"sma_60":15837.17,"sma_120":14424.17},{"date":"2025-09-26","open":16875,"high":16875,"low":16088,"close":16270,"volume":132723,"rsi_14":41.33,"sma_20":17375.5,"sma_60":15889.67,"sma_120":14466.67},{"date":"2025-09-29","open":16232,"high":16385,"low":16078,"close":16251,"volume":98039,"rsi_14":43.66,"sma_20":17389.5,"sma_60":15945.17,"sma_120":14510.08},{"date":"2025-09-30","open":16261,"high":16318,"low":15637,"close":16145,"volume":70111,"rsi_14":39.71,"sma_20":17397.5,"sma_60":15998.17,"sma_120":14557.58},{"date":"2025-10-01","open":16078,"high":16481,"low":16011,"close":16280,"volume":64339,"rsi_14":45.13,"sma_20":17385.5,"sma_60":16050.17,"sma_120":14606.25},{"date":"2025-10-02","open":16299,"high":16539,"low":16213,"close":16347,"volume":39625,"rsi_14":45.93,"sma_20":17373.0,"sma_60":16101.5,"sma_120":14657.42},{"date":"2025-10-10","open":16539,"high":16606,"low":16309,"close":16558,"volume":82133,"rsi_14":50.71,"sma_20":17366.0,"sma_60":16155.83,"sma_120":14703.33},{"date":"2025-10-13","open":16318,"high":16376,"low":16040,"close":16376,"volume":39147,"rsi_14":48.25,"sma_20":17339.0,"sma_60":16207.0,"sma_120":14745.25},{"date":"2025-10-14","open":16376,"high":16539,"low":15742,"close":16069,"volume":88620,"rsi_14":47.86,"sma_20":17307.0,"sma_60":16250.5,"sma_120":14782.58},{"date":"2025-10-15","open":16155,"high":16625,"low":16069,"close":16558,"volume":91371,"rsi_14":46.58,"sma_20":17292.5,"sma_60":16299.83,"sma_120":14822.92},{"date":"2025-10-16","open":16692,"high":17144,"low":16654,"close":16990,"volume":175265,"rsi_14":46.72,"sma_20":17313.0,"sma_60":16356.33,"sma_120":14867.92},{"date":"2025-10-17","open":16942,"high":16952,"low":16203,"close":16347,"volume":103132,"rsi_14":40.91,"sma_20":17298.5,"sma_60":16403.67,"sma_120":14906.5},{"date":"2025-10-20","open":16347,"high":16395,"low":16088,"close":16174,"volume":92688,"rsi_14":35.99,"sma_20":17281.0,"sma_60":16448.33,"sma_120":14940.67},{"date":"2025-10-21","open":16174,"high":16414,"low":15857,"close":15944,"volume":93389,"rsi_14":32.48,"sma_20":17252.0,"sma_60":16487.5,"sma_120":14971.17},{"date":"2025-10-22","open":16241,"high":16241,"low":15752,"close":16155,"volume":66749,"rsi_14":40.35,"sma_20":17248.5,"sma_60":16533.83,"sma_120":15004.0},{"date":"2025-10-23","open":16145,"high":16193,"low":15925,"close":15953,"volume":54700,"rsi_14":45.35,"sma_20":17204.5,"sma_60":16572.83,"sma_120":15033.83},{"date":"2025-10-24","open":15982,"high":16299,"low":15982,"close":16241,"volume":71868,"rsi_14":49.87,"sma_20":17153.5,"sma_60":16619.83,"sma_120":15066.08},{"date":"2025-10-27","open":16270,"high":16481,"low":16145,"close":16443,"volume":70006,"rsi_14":53.94,"sma_20":17120.5,"sma_60":16671.83,"sma_120":15099.83},{"date":"2025-10-28","open":16318,"high":16366,"low":16059,"close":16309,"volume":40132,"rsi_14":50.38,"sma_20":17069.5,"sma_60":16721.0,"sma_120":15133.67},{"date":"2025-10-29","open":16395,"high":16414,"low":16117,"close":16318,"volume":52857,"rsi_14":49.48,"sma_20":17014.0,"sma_60":16768.5,"sma_120":15167.58},{"date":"2025-10-30","open":16318,"high":16318,"low":15848,"close":16088,"volume":58402,"rsi_14":43.7,"sma_20":16972.0,"sma_60":16802.83,"sma_120":15200.08},{"date":"2025-10-31","open":16088,"high":16328,"low":15963,"close":16203,"volume":58140,"rsi_14":47.64,"sma_20":16968.5,"sma_60":16837.17,"sma_120":15232.42},{"date":"2025-11-03","open":16318,"high":16692,"low":16232,"close":16491,"volume":124279,"rsi_14":55.79,"sma_20":16981.0,"sma_60":16878.67,"sma_120":15267.33},{"date":"2025-11-04","open":16491,"high":16702,"low":16213,"close":16462,"volume":106804,"rsi_14":48.49,"sma_20":16997.5,"sma_60":16914.0,"sma_120":15301.58},{"date":"2025-11-05","open":16318,"high":16539,"low":15512,"close":16424,"volume":154705,"rsi_14":39.86,"sma_20":17005.0,"sma_60":16945.5,"sma_120":15335.42},{"date":"2025-11-06","open":16568,"high":17019,"low":16280,"close":16740,"volume":147614,"rsi_14":57.98,"sma_20":17025.0,"sma_60":16978.83,"sma_120":15368.5},{"date":"2025-11-07","open":16510,"high":16635,"low":15973,"close":16309,"volume":91773,"rsi_14":52.46,"sma_20":17012.0,"sma_60":16998.67,"sma_120":15396.42},{"date":"2025-11-10","open":16318,"high":16510,"low":16069,"close":16280,"volume":36033,"rsi_14":56.65,"sma_20":17007.0,"sma_60":17015.67,"sma_120":15423.92},{"date":"2025-11-11","open":16289,"high":16549,"low":16213,"close":16328,"volume":58272,"rsi_14":53.66,"sma_20":17020.5,"sma_60":17032.83,"sma_120":15451.58},{"date":"2025-11-12","open":16251,"high":16510,"low":16145,"close":16385,"volume":52155,"rsi_14":59.74,"sma_20":17011.5,"sma_60":17049.5,"sma_120":15481.58},{"date":"2025-11-13","open":16414,"high":16414,"low":16040,"close":16203,"volume":47104,"rsi_14":49.09,"sma_20":16970.5,"sma_60":17059.33,"sma_120":15512.42},{"date":"2025-11-14","open":15953,"high":16107,"low":15473,"close":15694,"volume":97240,"rsi_14":34.52,"sma_20":16936.5,"sma_60":17052.83,"sma_120":15538.33},{"date":"2025-11-17","open":15925,"high":15973,"low":15512,"close":15675,"volume":37897,"rsi_14":36.25,"sma_20":16910.5,"sma_60":17050.0,"sma_120":15563.58},{"date":"2025-11-18","open":15665,"high":15665,"low":14955,"close":15166,"volume":48626,"rsi_14":29.45,"sma_20":16870.0,"sma_60":17053.5,"sma_120":15586.17},{"date":"2025-11-19","open":15157,"high":15406,"low":14859,"close":15051,"volume":26370,"rsi_14":30.71,"sma_20":16812.5,"sma_60":17050.33,"sma_120":15607.5},{"date":"2025-11-20","open":15137,"high":15416,"low":15137,"close":15243,"volume":25674,"rsi_14":32.64,"sma_20":16775.5,"sma_60":17044.83,"sma_120":15632.5},{"date":"2025-11-21","open":15041,"high":15051,"low":14370,"close":14571,"volume":66741,"rsi_14":19.51,"sma_20":16688.5,"sma_60":17027.67,"sma_120":15654.0},{"date":"2025-11-24","open":14821,"high":14821,"low":14350,"close":14658,"volume":55868,"rsi_14":21.86,"sma_20":16595.5,"sma_60":17001.33,"sma_120":15675.58},{"date":"2025-11-25","open":14888,"high":15013,"low":14571,"close":14725,"volume":29034,"rsi_14":23.74,"sma_20":16513.0,"sma_60":16975.17,"sma_120":15696.42},{"date":"2025-11-26","open":14869,"high":14917,"low":14629,"close":14897,"volume":28677,"rsi_14":20.19,"sma_20":16439.0,"sma_60":16945.5,"sma_120":15719.5},{"date":"2025-11-27","open":14897,"high":15310,"low":14897,"close":15147,"volume":58714,"rsi_14":30.03,"sma_20":16390.0,"sma_60":16920.67,"sma_120":15744.58},{"date":"2025-11-28","open":15166,"high":15512,"low":14926,"close":15425,"volume":62218,"rsi_14":36.47,"sma_20":16349.5,"sma_60":16897.83,"sma_120":15770.83},{"date":"2025-12-01","open":15445,"high":15589,"low":15416,"close":15502,"volume":40509,"rsi_14":37.05,"sma_20":16298.0,"sma_60":16889.5,"sma_120":15795.0},{"date":"2025-12-02","open":15569,"high":15598,"low":15310,"close":15445,"volume":32485,"rsi_14":35.24,"sma_20":16245.0,"sma_60":16880.0,"sma_120":15816.42},{"date":"2025-12-03","open":15445,"high":15445,"low":15243,"close":15358,"volume":30813,"rsi_14":36.34,"sma_20":16189.5,"sma_60":16860.0,"sma_120":15837.58},{"date":"2025-12-04","open":15243,"high":16357,"low":15013,"close":15406,"volume":311598,"rsi_14":44.53,"sma_20":16120.0,"sma_60":16839.33,"sma_120":15857.67},{"date":"2025-12-05","open":15406,"high":15512,"low":15003,"close":15301,"volume":54984,"rsi_14":43.11,"sma_20":16067.5,"sma_60":16815.17,"sma_120":15876.67},{"date":"2025-12-08","open":15349,"high":15397,"low":15195,"close":15358,"volume":41245,"rsi_14":54.24,"sma_20":16019.5,"sma_60":16788.5,"sma_120":15898.92},{"date":"2025-12-09","open":15377,"high":15377,"low":15118,"close":15262,"volume":32354,"rsi_14":54.7,"sma_20":15964.0,"sma_60":16763.83,"sma_120":15919.25},{"date":"2025-12-10","open":15262,"high":15377,"low":15089,"close":15176,"volume":26634,"rsi_14":48.43,"sma_20":15901.0,"sma_60":16735.0,"sma_120":15939.75},{"date":"2025-12-11","open":15195,"high":15358,"low":15166,"close":15195,"volume":91346,"rsi_14":70.97,"sma_20":15848.5,"sma_60":16710.67,"sma_120":15957.0},{"date":"2025-12-12","open":15262,"high":15934,"low":15109,"close":15925,"volume":163218,"rsi_14":79.73,"sma_20":15860.5,"sma_60":16698.5,"sma_120":15981.17},{"date":"2025-12-15","open":15915,"high":17019,"low":15665,"close":16453,"volume":249764,"rsi_14":83.33,"sma_20":15901.0,"sma_60":16697.5,"sma_120":16010.25},{"date":"2025-12-16","open":16453,"high":17268,"low":16328,"close":16961,"volume":327403,"rsi_14":85.25,"sma_20":15994.5,"sma_60":16705.5,"sma_120":16043.33},{"date":"2025-12-17","open":16971,"high":17355,"low":16894,"close":17153,"volume":240071,"rsi_14":84.95,"sma_20":16104.0,"sma_60":16721.67,"sma_120":16076.58},{"date":"2025-12-18","open":16894,"high":17441,"low":16798,"close":17153,"volume":134221,"rsi_14":83.33,"sma_20":16203.5,"sma_60":16727.83,"sma_120":16110.0},{"date":"2025-12-19","open":17278,"high":18516,"low":17278,"close":17806,"volume":513120,"rsi_14":86.36,"sma_20":16372.0,"sma_60":16738.0,"sma_120":16149.92},{"date":"2025-12-22","open":17864,"high":18142,"low":17672,"close":17998,"volume":175591,"rsi_14":88.66,"sma_20":16546.0,"sma_60":16754.0,"sma_120":16191.92},{"date":"2025-12-23","open":17998,"high":18334,"low":17806,"close":17950,"volume":123864,"rsi_14":89.71,"sma_20":16714.0,"sma_60":16765.5,"sma_120":16233.75},{"date":"2025-12-24","open":17960,"high":18075,"low":17662,"close":17758,"volume":121641,"rsi_14":84.51,"sma_20":16863.0,"sma_60":16772.0,"sma_120":16272.92},{"date":"2025-12-26","open":17691,"high":17816,"low":17259,"close":17422,"volume":144895,"rsi_14":79.16,"sma_20":16981.5,"sma_60":16781.17,"sma_120":16309.17},{"date":"2025-12-29","open":17900,"high":17950,"low":17220,"close":17340,"volume":161531,"rsi_14":64.76,"sma_20":17045.0,"sma_60":16787.67,"sma_120":16338.67},{"date":"2025-12-30","open":17320,"high":17670,"low":17200,"close":17450,"volume":56924,"rsi_14":67.03,"sma_20":17110.0,"sma_60":16796.33,"sma_120":16370.75},{"date":"2026-01-02","open":17510,"high":17620,"low":16820,"close":17140,"volume":81127,"rsi_14":63.94,"sma_20":17162.5,"sma_60":16801.67,"sma_120":16399.92},{"date":"2026-01-05","open":17080,"high":22250,"low":16710,"close":22250,"volume":5839243,"rsi_14":82.56,"sma_20":17475.0,"sma_60":16889.83,"sma_120":16470.0},{"date":"2026-01-06","open":24100,"high":26200,"low":23350,"close":24350,"volume":4439013,"rsi_14":84.64,"sma_20":17890.0,"sma_60":17011.67,"sma_120":16556.58},{"date":"2026-01-07","open":24100,"high":25750,"low":23700,"close":24450,"volume":1712267,"rsi_14":84.0,"sma_20":18315.5,"sma_60":17131.67,"sma_120":16643.75},{"date":"2026-01-08","open":23950,"high":25100,"low":23750,"close":24500,"volume":533899,"rsi_14":83.25,"sma_20":18740.5,"sma_60":17255.67,"sma_120":16731.33},{"date":"2026-01-09","open":25150,"high":25450,"low":24400,"close":25450,"volume":460662,"rsi_14":84.39,"sma_20":19218.0,"sma_60":17400.83,"sma_120":16825.67},{"date":"2026-01-12","open":26350,"high":27700,"low":26350,"close":26350,"volume":601577,"rsi_14":85.57,"sma_20":19745.0,"sma_60":17552.5,"sma_120":16926.17},{"date":"2026-01-13","open":26500,"high":27100,"low":25150,"close":25450,"volume":685040,"rsi_14":78.42,"sma_20":20226.0,"sma_60":17681.67,"sma_120":17019.0},{"date":"2026-01-14","open":25650,"high":27200,"low":25100,"close":26300,"volume":628511,"rsi_14":79.52,"sma_20":20711.5,"sma_60":17836.17,"sma_120":17119.92},{"date":"2026-01-15","open":25850,"high":28600,"low":25500,"close":26900,"volume":921888,"rsi_14":80.73,"sma_20":21199.5,"sma_60":18003.67,"sma_120":17226.0},{"date":"2026-01-16","open":26300,"high":26500,"low":24250,"close":24600,"volume":633791,"rsi_14":71.37,"sma_20":21882.5,"sma_60":18266.33,"sma_120":17312.17},{"date":"2026-01-19","open":24000,"high":25750,"low":23950,"close":25450,"volume":455214,"rsi_14":76.8,"sma_20":22261.5,"sma_60":18413.5,"sma_120":17407.17},{"date":"2026-01-20","open":26150,"high":26200,"low":23650,"close":24300,"volume":417898,"rsi_14":71.18,"sma_20":22549.0,"sma_60":18536.5,"sma_120":17490.67},{"date":"2026-01-21","open":23500,"high":24750,"low":23500,"close":24200,"volume":399138,"rsi_14":72.12,"sma_20":22821.5,"sma_60":18654.33,"sma_120":17574.83},{"date":"2026-01-22","open":24650,"high":24700,"low":23100,"close":24200,"volume":366373,"rsi_14":58.99,"sma_20":23096.5,"sma_60":18774.5,"sma_120":17659.75},{"date":"2026-01-23","open":24600,"high":24650,"low":23550,"close":23900,"volume":328490,"rsi_14":47.51,"sma_20":23366.5,"sma_60":18889.5,"sma_120":17741.92},{"date":"2026-01-26","open":23600,"high":24450,"low":22950,"close":24000,"volume":251168,"rsi_14":47.51,"sma_20":23659.0,"sma_60":19010.17,"sma_120":17824.0},{"date":"2026-01-27","open":23900,"high":23900,"low":23200,"close":23550,"volume":220730,"rsi_14":44.97,"sma_20":23969.5,"sma_60":19121.33,"sma_120":17897.75},{"date":"2026-01-28","open":23950,"high":24750,"low":23700,"close":24050,"volume":352264,"rsi_14":42.22,"sma_20":24299.5,"sma_60":19235.83,"sma_120":17974.67},{"date":"2026-01-29","open":24400,"high":25900,"low":23050,"close":25350,"volume":750056,"rsi_14":44.68,"sma_20":24710.0,"sma_60":19372.5,"sma_120":18063.5},{"date":"2026-01-30","open":25750,"high":25950,"low":24500,"close":24950,"volume":390526,"rsi_14":47.19,"sma_20":24845.0,"sma_60":19503.17,"sma_120":18146.17},{"date":"2026-02-02","open":23800,"high":25100,"low":23400,"close":24100,"volume":348420,"rsi_14":37.64,"sma_20":24832.5,"sma_60":19614.17,"sma_120":18220.17},{"date":"2026-02-03","open":24800,"high":26500,"low":24450,"close":26300,"volume":576907,"rsi_14":47.14,"sma_20":24925.0,"sma_60":19769.33,"sma_120":18310.67},{"date":"2026-02-04","open":26350,"high":26350,"low":25350,"close":25650,"volume":242606,"rsi_14":55.93,"sma_20":24982.5,"sma_60":19786.83,"sma_120":18392.75},{"date":"2026-02-05","open":25000,"high":25200,"low":23900,"close":23950,"volume":240939,"rsi_14":46.92,"sma_20":24907.5,"sma_60":19903.33,"sma_120":18459.5},{"date":"2026-02-06","open":23050,"high":23900,"low":22450,"close":23150,"volume":157156,"rsi_14":39.05,"sma_20":24747.5,"sma_60":20005.67,"sma_120":18519.25},{"date":"2026-02-09","open":23900,"high":24000,"low":23450,"close":23750,"volume":122437,"rsi_14":47.24,"sma_20":24662.5,"sma_60":20117.0,"sma_120":18583.25},{"date":"2026-02-10","open":24250,"high":25550,"low":23950,"close":24000,"volume":263460,"rsi_14":49.01,"sma_20":24547.5,"sma_60":20235.67,"sma_120":18647.5},{"date":"2026-02-11","open":24250,"high":24250,"low":23450,"close":23800,"volume":82338,"rsi_14":48.06,"sma_20":24392.5,"sma_60":20359.83,"sma_120":18706.33},{"date":"2026-02-12","open":23950,"high":24500,"low":23700,"close":24000,"volume":116557,"rsi_14":50.49,"sma_20":24362.5,"sma_60":20487.67,"sma_120":18768.83},{"date":"2026-02-13","open":23500,"high":23600,"low":23000,"close":23050,"volume":117167,"rsi_14":45.7,"sma_20":24285.0,"sma_60":20608.5,"sma_120":18831.0},{"date":"2026-02-19","open":23250,"high":24050,"low":22650,"close":24050,"volume":125914,"rsi_14":52.16,"sma_20":24215.0,"sma_60":20748.0,"sma_120":18899.17},{"date":"2026-02-20","open":23700,"high":23750,"low":23000,"close":23150,"volume":93660,"rsi_14":46.25,"sma_20":24157.5,"sma_60":20869.17,"sma_120":18957.0},{"date":"2026-02-23","open":23350,"high":23700,"low":22650,"close":23000,"volume":108897,"rsi_14":39.17,"sma_20":24097.5,"sma_60":20999.5,"sma_120":19013.58},{"date":"2026-02-24","open":22600,"high":22800,"low":22150,"close":22600,"volume":126895,"rsi_14":39.17,"sma_20":24017.5,"sma_60":21121.67,"sma_120":19061.5},{"date":"2026-02-25","open":22950,"high":24500,"low":22550,"close":23200,"volume":232336,"rsi_14":45.75,"sma_20":23982.5,"sma_60":21252.67,"sma_120":19113.92},{"date":"2026-02-26","open":23750,"high":23800,"low":22800,"close":23400,"volume":106902,"rsi_14":33.14,"sma_20":23977.5,"sma_60":23851.17,"sma_120":20213.17},{"date":"2026-02-27","open":22850,"high":23100,"low":22400,"close":22700,"volume":89360,"rsi_14":32.95,"sma_20":23910.0,"sma_60":21499.33,"sma_120":19210.0},{"date":"2026-03-03","open":21850,"high":22300,"low":20500,"close":20500,"volume":225733,"rsi_14":31.15,"sma_20":23732.5,"sma_60":21573.17,"sma_120":19235.5},{"date":"2026-03-04","open":19640,"high":20000,"low":17380,"close":17500,"volume":212777,"rsi_14":25.11,"sma_20":23340.0,"sma_60":21595.67,"sma_120":19242.58},{"date":"2026-03-05","open":18690,"high":19700,"low":18690,"close":19550,"volume":136818,"rsi_14":33.59,"sma_20":23070.0,"sma_60":21653.33,"sma_120":19266.67},{"date":"2026-03-06","open":19300,"high":19620,"low":18300,"close":19390,"volume":104152,"rsi_14":31.86,"sma_20":22834.5,"sma_60":21709.83,"sma_120":19284.92},{"date":"2026-03-09","open":18110,"high":18450,"low":17480,"close":17980,"volume":101172,"rsi_14":29.09,"sma_20":22418.5,"sma_60":21742.0,"sma_120":19290.67},{"date":"2026-03-10","open":18890,"high":19370,"low":18550,"close":19060,"volume":72619,"rsi_14":33.31,"sma_20":22089.0,"sma_60":21794.0,"sma_120":19304.58},{"date":"2026-03-11","open":19320,"high":20200,"low":19250,"close":19750,"volume":109324,"rsi_14":38.65,"sma_20":21879.0,"sma_60":21856.5,"sma_120":19322.5},{"date":"2026-03-12","open":19630,"high":19750,"low":19150,"close":19410,"volume":45627,"rsi_14":33.29,"sma_20":21692.0,"sma_60":21915.0,"sma_120":19339.42},{"date":"2026-03-13","open":18690,"high":19180,"low":18500,"close":19000,"volume":37857,"rsi_14":34.5,"sma_20":21454.5,"sma_60":21968.17,"sma_120":19351.58},{"date":"2026-03-16","open":18870,"high":18930,"low":18410,"close":18560,"volume":46859,"rsi_14":33.77,"sma_20":21182.5,"sma_60":23597.5,"sma_120":20540.75},{"date":"2026-03-17","open":19040,"high":19340,"low":18560,"close":18700,"volume":61890,"rsi_14":35.47,"sma_20":20927.5,"sma_60":22048.83,"sma_120":19373.67},{"date":"2026-03-18","open":18920,"high":19070,"low":18750,"close":19020,"volume":88835,"rsi_14":34.09,"sma_20":20678.5,"sma_60":22080.17,"sma_120":19388.83},{"date":"2026-03-19","open":18700,"high":18700,"low":18340,"close":18370,"volume":51657,"rsi_14":31.49,"sma_20":20444.5,"sma_60":22091.83,"sma_120":19398.67},{"date":"2026-03-20","open":18400,"high":18730,"low":18400,"close":18520,"volume":61595,"rsi_14":33.97,"sma_20":20168.0,"sma_60":22102.67,"sma_120":19412.17},{"date":"2026-03-23","open":17680,"high":17860,"low":17110,"close":17350,"volume":69691,"rsi_14":36.89,"sma_20":19878.0,"sma_60":22094.0,"sma_120":19410.92},{"date":"2026-03-24","open":17990,"high":17990,"low":17000,"close":17810,"volume":53470,"rsi_14":51.64,"sma_20":19618.5,"sma_60":22081.67,"sma_120":19409.83},{"date":"2026-03-25","open":17870,"high":18130,"low":17810,"close":18040,"volume":56074,"rsi_14":40.13,"sma_20":19390.5,"sma_60":22069.83,"sma_120":19411.92},{"date":"2026-03-26","open":18000,"high":18040,"low":17230,"close":17350,"volume":58480,"rsi_14":37.53,"sma_20":19098.0,"sma_60":22047.33,"sma_120":19406.42},{"date":"2026-03-27","open":16910,"high":17350,"low":16530,"close":17230,"volume":77817,"rsi_14":44.56,"sma_20":18789.5,"sma_60":22026.17,"sma_120":19399.08},{"date":"2026-03-30","open":16460,"high":17170,"low":16380,"close":16840,"volume":49628,"rsi_14":32.1,"sma_20":18496.5,"sma_60":22004.33,"sma_120":19392.75},{"date":"2026-03-31","open":16410,"high":16740,"low":16000,"close":16050,"volume":55057,"rsi_14":20.63,"sma_20":18274.0,"sma_60":21982.83,"sma_120":19385.25},{"date":"2026-04-01","open":16562,"high":17410,"low":16532,"close":17360,"volume":54151,"rsi_14":36.25,"sma_20":18269.0,"sma_60":21982.0,"sma_120":19389.17},{"date":"2026-04-02","open":17710,"high":17770,"low":16280,"close":16380,"volume":60667,"rsi_14":33.46,"sma_20":18110.5,"sma_60":21969.33,"sma_120":19385.5},{"date":"2026-04-03","open":16700,"high":16830,"low":15500,"close":16440,"volume":33515,"rsi_14":35.94,"sma_20":17963.0,"sma_60":21872.5,"sma_120":19381.17},{"date":"2026-04-06","open":16400,"high":16740,"low":16170,"close":16210,"volume":36602,"rsi_14":33.68,"sma_20":17874.5,"sma_60":21736.83,"sma_120":19374.25},{"date":"2026-04-07","open":16530,"high":16690,"low":16010,"close":16210,"volume":31421,"rsi_14":30.78,"sma_20":17732.0,"sma_60":21599.5,"sma_120":19365.58},{"date":"2026-04-08","open":16670,"high":17490,"low":16670,"close":17470,"volume":61189,"rsi_14":44.32,"sma_20":17618.0,"sma_60":21482.33,"sma_120":19369.0},{"date":"2026-04-09","open":17420,"high":17420,"low":16710,"close":16840,"volume":43507,"rsi_14":40.0,"sma_20":17489.5,"sma_60":21338.83,"sma_120":19369.83},{"date":"2026-04-10","open":17080,"high":17380,"low":17020,"close":17290,"volume":51500,"rsi_14":49.61,"sma_20":17404.0,"sma_60":21187.83,"sma_120":19370.17},{"date":"2026-04-13","open":16770,"high":17160,"low":16770,"close":17090,"volume":33996,"rsi_14":45.15,"sma_20":17330.5,"sma_60":21048.5,"sma_120":19365.08},{"date":"2026-04-14","open":19200,"high":19200,"low":18050,"close":18230,"volume":180371,"rsi_14":51.14,"sma_20":17307.0,"sma_60":20914.0,"sma_120":19375.08},{"date":"2026-04-15","open":18600,"high":18620,"low":18190,"close":18600,"volume":67238,"rsi_14":57.8,"sma_20":17286.0,"sma_60":20775.67,"sma_120":19389.67},{"date":"2026-04-16","open":18880,"high":19340,"low":18570,"close":19200,"volume":97522,"rsi_14":61.6,"sma_20":17327.5,"sma_60":20685.67,"sma_120":19411.25},{"date":"2026-04-17","open":19410,"high":19430,"low":18730,"close":18920,"volume":47929,"rsi_14":62.41,"sma_20":17347.5,"sma_60":20576.83,"sma_120":19428.67},{"date":"2026-04-20","open":18810,"high":19030,"low":18510,"close":18800,"volume":38217,"rsi_14":67.83,"sma_20":17420.0,"sma_60":20485.17,"sma_120":19446.83},{"date":"2026-04-21","open":18970,"high":19190,"low":18590,"close":18690,"volume":52149,"rsi_14":59.97,"sma_20":17464.0,"sma_60":20393.33,"sma_120":19461.58},{"date":"2026-04-22","open":18850,"high":19100,"low":18640,"close":19100,"volume":44817,"rsi_14":73.21,"sma_20":17517.0,"sma_60":20308.33,"sma_120":19478.0},{"date":"2026-04-23","open":19500,"high":19550,"low":18660,"close":18900,"volume":44925,"rsi_14":70.5,"sma_20":17594.5,"sma_60":20225.0,"sma_120":19493.92},{"date":"2026-04-24","open":18920,"high":19540,"low":18800,"close":19390,"volume":48897,"rsi_14":75.4,"sma_20":17702.5,"sma_60":20148.17,"sma_120":19513.83},{"date":"2026-04-27","open":19710,"high":19710,"low":19400,"close":19530,"volume":53655,"rsi_14":75.94,"sma_20":17837.0,"sma_60":20081.17,"sma_120":19536.92},{"date":"2026-04-28","open":19690,"high":19730,"low":19040,"close":19190,"volume":45933,"rsi_14":65.69,"sma_20":17994.0,"sma_60":20000.17,"sma_120":19556.17},{"date":"2026-04-29","open":19130,"high":19130,"low":18850,"close":18980,"volume":27735,"rsi_14":71.15,"sma_20":18073.0,"sma_60":19894.0,"sma_120":21067.25},{"date":"2026-04-30","open":19200,"high":19930,"low":18950,"close":19110,"volume":93133,"rsi_14":62.94,"sma_20":18578.5,"sma_60":17477.17,"sma_120":18591.08},{"date":"2026-05-04","open":19300,"high":19680,"low":19220,"close":19380,"volume":53051,"rsi_14":73.8,"sma_20":18356.5,"sma_60":19718.0,"sma_120":19606.42},{"date":"2026-05-06","open":19430,"high":19540,"low":18760,"close":19000,"volume":74590,"rsi_14":59.51,"sma_20":18496.0,"sma_60":19596.33,"sma_120":19619.42},{"date":"2026-05-07","open":19200,"high":19200,"low":18400,"close":18540,"volume":56712,"rsi_14":49.28,"sma_20":18612.5,"sma_60":19477.83,"sma_120":19632.33},{"date":"2026-05-08","open":18700,"high":19560,"low":18500,"close":19070,"volume":71564,"rsi_14":48.4,"sma_20":18692.5,"sma_60":19396.5,"sma_120":19649.92},{"date":"2026-05-11","open":19300,"high":19590,"low":18580,"close":19000,"volume":85637,"rsi_14":51.04,"sma_20":18800.5,"sma_60":19327.33,"sma_120":19666.5},{"date":"2026-05-12","open":19270,"high":19270,"low":17400,"close":18500,"volume":98011,"rsi_14":46.46,"sma_20":18861.0,"sma_60":19239.83,"sma_120":19678.42},{"date":"2026-05-13","open":18500,"high":18700,"low":17860,"close":18500,"volume":41171,"rsi_14":47.7,"sma_20":18931.5,"sma_60":19148.17,"sma_120":19691.92},{"date":"2026-05-14","open":18530,"high":22400,"low":18530,"close":22300,"volume":1083131,"rsi_14":71.28,"sma_20":19135.0,"sma_60":19123.17,"sma_120":19741.5},{"date":"2026-05-15","open":22900,"high":22900,"low":20100,"close":20450,"volume":541812,"rsi_14":58.45,"sma_20":19227.5,"sma_60":19064.0,"sma_120":19775.83},{"date":"2026-05-18","open":19430,"high":19540,"low":18360,"close":18800,"volume":194906,"rsi_14":47.14,"sma_20":19207.5,"sma_60":18993.17,"sma_120":19800.83},{"date":"2026-05-19","open":19000,"high":19000,"low":17610,"close":17710,"volume":114162,"rsi_14":41.93,"sma_20":19147.0,"sma_60":18887.5,"sma_120":19817.75},{"date":"2026-05-20","open":17510,"high":17690,"low":16720,"close":16990,"volume":78477,"rsi_14":40.57,"sma_20":19056.5,"sma_60":18784.83,"sma_120":19827.0},{"date":"2026-05-21","open":17400,"high":18560,"low":17400,"close":18350,"volume":85640,"rsi_14":47.54,"sma_20":19039.5,"sma_60":18707.33,"sma_120":19853.42},{"date":"2026-05-22","open":18510,"high":19650,"low":18390,"close":19510,"volume":77033,"rsi_14":51.45,"sma_20":19060.0,"sma_60":18655.83,"sma_120":19888.75},{"date":"2026-05-26","open":19700,"high":20150,"low":19060,"close":19220,"volume":89917,"rsi_14":49.42,"sma_20":19076.0,"sma_60":18589.5,"sma_120":19921.08},{"date":"2026-05-27","open":19360,"high":19480,"low":18160,"close":18230,"volume":80478,"rsi_14":47.34,"sma_20":19018.0,"sma_60":18503.33,"sma_120":19943.67},{"date":"2026-05-28","open":18300,"high":18310,"low":16850,"close":17740,"volume":95551,"rsi_14":47.24,"sma_20":18928.5,"sma_60":18420.67,"sma_120":19960.0},{"date":"2026-05-29","open":18010,"high":18240,"low":16980,"close":17480,"volume":59953,"rsi_14":44.41,"sma_20":18843.0,"sma_60":18370.33,"sma_120":19971.75},{"date":"2026-06-01","open":17280,"high":19230,"low":16870,"close":18170,"volume":102754,"rsi_14":47.21,"sma_20":18802.5,"sma_60":18381.5,"sma_120":19988.58},{"date":"2026-06-02","open":18820,"high":18960,"low":17150,"close":17500,"volume":118452,"rsi_14":46.67,"sma_20":18722.0,"sma_60":18347.33,"sma_120":20000.33},{"date":"2026-06-04","open":17140,"high":17560,"low":16820,"close":16830,"volume":89821,"rsi_14":44.68,"sma_20":18594.5,"sma_60":18304.67,"sma_120":20007.25},{"date":"2026-06-05","open":16950,"high":16970,"low":15980,"close":16370,"volume":60272,"rsi_14":25.99,"sma_20":18463.0,"sma_60":18277.83,"sma_120":20009.92},{"date":"2026-06-08","open":14800,"high":15400,"low":14620,"close":14720,"volume":86257,"rsi_14":26.42,"sma_20":18272.0,"sma_60":18205.5,"sma_120":19999.75},{"date":"2026-06-09","open":14850,"high":18160,"low":14850,"close":16750,"volume":298034,"rsi_14":41.82,"sma_20":18156.0,"sma_60":18155.5,"sma_120":20006.0},{"date":"2026-06-10","open":15960,"high":16210,"low":15340,"close":15860,"volume":99291,"rsi_14":42.5,"sma_20":17999.0,"sma_60":18096.33,"sma_120":20005.67},{"date":"2026-06-11","open":15340,"high":15800,"low":15090,"close":15690,"volume":45263,"rsi_14":44.48,"sma_20":17858.5,"sma_60":18041.17,"sma_120":20004.67},{"date":"2026-06-12","open":16230,"high":16740,"low":16070,"close":16480,"volume":62459,"rsi_14":41.66,"sma_20":17757.5,"sma_60":18006.5,"sma_120":20010.08},{"date":"2026-06-15","open":16830,"high":17170,"low":16310,"close":16340,"volume":50588,"rsi_14":34.45,"sma_20":17459.5,"sma_60":17967.17,"sma_120":20008.0},{"date":"2026-06-16","open":16560,"high":16790,"low":16140,"close":16160,"volume":50972,"rsi_14":34.82,"sma_20":17245.0,"sma_60":17919.5,"sma_120":19999.83},{"date":"2026-06-17","open":16170,"high":16170,"low":15790,"close":15850,"volume":39575,"rsi_14":45.78,"sma_20":16445.0,"sma_60":17721.83,"sma_120":19874.0},{"date":"2026-06-18","open":15620,"high":15840,"low":14750,"close":15280,"volume":46310,"rsi_14":37.03,"sma_20":16976.0,"sma_60":17823.5,"sma_120":19963.08},{"date":"2026-06-19","open":15120,"high":15500,"low":14400,"close":14780,"volume":63226,"rsi_14":36.11,"sma_20":16865.5,"sma_60":17780.67,"sma_120":19937.33},{"date":"2026-06-22","open":14300,"high":14780,"low":13770,"close":14100,"volume":85277,"rsi_14":29.04,"sma_20":16653.0,"sma_60":17718.83,"sma_120":19900.25},{"date":"2026-06-23","open":13760,"high":14080,"low":13120,"close":13120,"volume":75564,"rsi_14":28.14,"sma_20":16333.5,"sma_60":17636.83,"sma_120":19853.33},{"date":"2026-06-24","open":12910,"high":13450,"low":12620,"close":13010,"volume":50406,"rsi_14":29.81,"sma_20":16023.0,"sma_60":17564.5,"sma_120":19805.92},{"date":"2026-06-25","open":13030,"high":13350,"low":12600,"close":12710,"volume":43317,"rsi_14":30.32,"sma_20":15747.0,"sma_60":17489.17,"sma_120":19757.67},{"date":"2026-06-26","open":12530,"high":12670,"low":11500,"close":11910,"volume":71693,"rsi_14":33.37,"sma_20":15455.5,"sma_60":17407.0,"sma_120":19705.67},{"date":"2026-06-29","open":11800,"high":13400,"low":11800,"close":13150,"volume":52000,"rsi_14":26.5,"sma_20":15239.0,"sma_60":17358.67,"sma_120":19670.75},{"date":"2026-06-30","open":13220,"high":13220,"low":12750,"close":12800,"volume":34066,"rsi_14":28.51,"sma_20":14970.5,"sma_60":17282.0,"sma_120":19632.0},{"date":"2026-07-01","open":13000,"high":13250,"low":12690,"close":13150,"volume":46113,"rsi_14":32.6,"sma_20":14753.0,"sma_60":17228.17,"sma_120":19598.75},{"date":"2026-07-02","open":12870,"high":13020,"low":12360,"close":12490,"volume":41373,"rsi_14":22.18,"sma_20":14536.0,"sma_60":17162.33,"sma_120":19517.42},{"date":"2026-07-03","open":12490,"high":13340,"low":11510,"close":13330,"volume":71179,"rsi_14":30.88,"sma_20":14384.0,"sma_60":17114.33,"sma_120":19425.58},{"date":"2026-07-06","open":13080,"high":13210,"low":12550,"close":12880,"volume":46836,"rsi_14":29.85,"sma_20":14292.0,"sma_60":17058.83,"sma_120":19329.17},{"date":"2026-07-07","open":12590,"high":13000,"low":12320,"close":12520,"volume":52531,"rsi_14":29.67,"sma_20":14080.5,"sma_60":16976.33,"sma_120":19229.33},{"date":"2026-07-08","open":12120,"high":12660,"low":11610,"close":11700,"volume":68305,"rsi_14":28.79,"sma_20":13872.5,"sma_60":16890.67,"sma_120":19114.75},{"date":"2026-07-09","open":11550,"high":12250,"low":11500,"close":12150,"volume":73120,"rsi_14":34.33,"sma_20":13695.5,"sma_60":16805.0,"sma_120":18996.42},{"date":"2026-07-10","open":12170,"high":13200,"low":12170,"close":13110,"volume":45025,"rsi_14":44.29,"sma_20":13527.0,"sma_60":16738.67,"sma_120":18893.58},{"date":"2026-07-13","open":13090,"high":13350,"low":12320,"close":12460,"volume":77338,"rsi_14":46.04,"sma_20":13333.0,"sma_60":16642.5,"sma_120":18778.25},{"date":"2026-07-14","open":12330,"high":12580,"low":11880,"close":12380,"volume":69814,"rsi_14":46.21,"sma_20":13144.0,"sma_60":16538.83,"sma_120":18657.25},{"date":"2026-07-15","open":12500,"high":13380,"low":12500,"close":13240,"volume":71378,"rsi_14":52.99,"sma_20":13013.5,"sma_60":16439.5,"sma_120":18562.58},{"date":"2026-07-16","open":13000,"high":13360,"low":12920,"close":13040,"volume":38998,"rsi_14":56.83,"sma_20":12901.5,"sma_60":16341.5,"sma_120":18459.17},{"date":"2026-07-20","open":12850,"high":12980,"low":12520,"close":12630,"volume":58214,"rsi_14":46.51,"sma_20":12794.0,"sma_60":16238.67,"sma_120":18361.92},{"date":"2026-07-21","open":12640,"high":13240,"low":12420,"close":13070,"volume":67529,"rsi_14":51.79,"sma_20":12742.5,"sma_60":16145.0,"sma_120":18269.17},{"date":"2026-07-22","open":13540,"high":13910,"low":13220,"close":13250,"volume":78628,"rsi_14":50.68,"sma_20":12749.0,"sma_60":16047.5,"sma_120":18177.92},{"date":"2026-07-23","open":13380,"high":13640,"low":13040,"close":13590,"volume":45541,"rsi_14":57.81,"sma_20":12778.0,"sma_60":15959.0,"sma_120":18092.0},{"date":"2026-07-24","open":13280,"high":13550,"low":12770,"close":13040,"volume":53323,"rsi_14":47.85,"sma_20":12794.5,"sma_60":15853.17,"sma_120":18000.67},{"date":"2026-07-27","open":13200,"high":13990,"low":13200,"close":13900,"volume":63446,"rsi_14":57.12,"sma_20":12894.0,"sma_60":15759.33,"sma_120":17920.25},{"date":"2026-07-28","open":13740,"high":13740,"low":12980,"close":13100,"volume":47717,"rsi_14":53.82,"sma_20":12891.5,"sma_60":15657.83,"sma_120":17829.0},{"date":"2026-07-29","open":13350,"high":13460,"low":11920,"close":11970,"volume":80568,"rsi_14":51.71,"sma_20":12850.0,"sma_60":15541.0,"sma_120":17717.5},{"date":"2026-07-30","open":11050,"high":12470,"low":11050,"close":11850,"volume":37174,"rsi_14":48.02,"sma_20":12785.0,"sma_60":15420.0,"sma_120":17608.33},{"date":"2026-07-31","open":12210,"high":13300,"low":12210,"close":13200,"volume":73178,"rsi_14":50.56,"sma_20":12820.5,"sma_60":15317.0,"sma_120":17517.5},{"date":"2026-08-03","open":13030,"high":13390,"low":12880,"close":13100,"volume":62548,"rsi_14":54.31,"sma_20":12809.0,"sma_60":15218.67,"sma_120":17407.5},{"date":"2026-08-04","open":13150,"high":13680,"low":13150,"close":13670,"volume":44052,"rsi_14":58.15,"sma_20":12848.5,"sma_60":15137.5,"sma_120":17307.67},{"date":"2026-08-05","open":14130,"high":14190,"low":13700,"close":14050,"volume":48157,"rsi_14":55.45,"sma_20":12925.0,"sma_60":15053.83,"sma_120":17225.17},{"date":"2026-08-06","open":14010,"high":14260,"low":13730,"close":13850,"volume":39340,"rsi_14":55.45,"sma_20":13032.5,"sma_60":14968.0,"sma_120":17147.67},{"date":"2026-08-07","open":13870,"high":14160,"low":13420,"close":13430,"volume":41271,"rsi_14":55.38,"sma_20":13096.5,"sma_60":14883.5,"sma_120":17061.67},{"date":"2026-08-10","open":13530,"high":13910,"low":13500,"close":13900,"volume":50653,"rsi_14":55.56,"sma_20":13136.0,"sma_60":14806.83,"sma_120":16977.5},{"date":"2026-08-11","open":14020,"high":14200,"low":13730,"close":13870,"volume":28851,"rsi_14":54.23,"sma_20":13206.5,"sma_60":14666.33,"sma_120":16894.75},{"date":"2026-08-12","open":13930,"high":14190,"low":13640,"close":14070,"volume":30011,"rsi_14":53.34,"sma_20":13291.0,"sma_60":14560.0,"sma_120":16812.0},{"date":"2026-08-13","open":14200,"high":14340,"low":13970,"close":14110,"volume":58420,"rsi_14":58.02,"sma_20":13334.5,"sma_60":14481.83,"sma_120":16737.5},{"date":"2026-08-14","open":14240,"high":14670,"low":14040,"close":14530,"volume":47421,"rsi_14":55.06,"sma_20":13409.0,"sma_60":14428.83,"sma_120":16658.17},{"date":"2026-08-18","open":14540,"high":14540,"low":13630,"close":13630,"volume":61898,"rsi_14":54.19,"sma_20":13459.0,"sma_60":14372.83,"sma_120":16578.83},{"date":"2026-08-19","open":13370,"high":13520,"low":13130,"close":13390,"volume":21675,"rsi_14":63.05,"sma_20":13475.0,"sma_60":14290.17,"sma_120":16498.75},{"date":"2026-08-20","open":13410,"high":13730,"low":13410,"close":13650,"volume":21572,"rsi_14":66.13,"sma_20":13495.0,"sma_60":14192.5,"sma_120":16424.17},{"date":"2026-08-21","open":13540,"high":13540,"low":12690,"close":12720,"volume":55131,"rsi_14":45.35,"sma_20":13451.5,"sma_60":14084.17,"sma_120":16336.83},{"date":"2026-08-24","open":12720,"high":13240,"low":12670,"close":13150,"volume":27907,"rsi_14":50.46,"sma_20":13457.0,"sma_60":13999.5,"sma_120":16251.42},{"date":"2026-08-25","open":13090,"high":13700,"low":12660,"close":13620,"volume":34933,"rsi_14":49.54,"sma_20":13443.0,"sma_60":13930.83,"sma_120":16175.75},{"date":"2026-08-26","open":13760,"high":13850,"low":13640,"close":13820,"volume":26571,"rsi_14":47.79,"sma_20":13479.0,"sma_60":13869.83,"sma_120":16120.08},{"date":"2026-08-27","open":13870,"high":13970,"low":13760,"close":13870,"volume":25328,"rsi_14":50.2,"sma_20":13574.0,"sma_60":13798.17,"sma_120":16089.83},{"date":"2026-08-28","open":13960,"high":13960,"low":13660,"close":13870,"volume":20409,"rsi_14":54.74,"sma_20":13675.0,"sma_60":13737.67,"sma_120":16042.5},{"date":"2026-08-31","open":13800,"high":13870,"low":13370,"close":13870,"volume":18598,"rsi_14":49.64,"sma_20":13708.5,"sma_60":13688.33,"sma_120":15996.5},{"date":"2026-09-01","open":13820,"high":13940,"low":13700,"close":13870,"volume":13700,"rsi_14":50.0,"sma_20":13747.0,"sma_60":13646.67,"sma_120":15962.25},{"date":"2026-09-02","open":13660,"high":13840,"low":13450,"close":13650,"volume":23478,"rsi_14":44.95,"sma_20":13746.0,"sma_60":13628.83,"sma_120":15917.17},{"date":"2026-09-03","open":13610,"high":13740,"low":13030,"close":13200,"volume":44095,"rsi_14":40.04,"sma_20":13703.5,"sma_60":13569.67,"sma_120":15862.58},{"date":"2026-09-04","open":13240,"high":13900,"low":13200,"close":13880,"volume":43466,"rsi_14":43.27,"sma_20":13705.0,"sma_60":13536.67,"sma_120":15816.5},{"date":"2026-09-07","open":13890,"high":18040,"low":13810,"close":16480,"volume":1852875,"rsi_14":71.82,"sma_20":13857.5,"sma_60":13549.83,"sma_120":15795.5},{"date":"2026-09-08","open":16250,"high":16270,"low":15140,"close":15300,"volume":268804,"rsi_14":62.78,"sma_20":13927.5,"sma_60":13530.17,"sma_120":15768.33},{"date":"2026-09-09","open":15200,"high":15600,"low":14980,"close":15550,"volume":168782,"rsi_14":62.73,"sma_20":14011.5,"sma_60":13517.0,"sma_120":15742.08},{"date":"2026-09-10","open":15290,"high":15380,"low":14820,"close":15010,"volume":104583,"rsi_14":66.2,"sma_20":14058.5,"sma_60":13497.83,"sma_120":15708.67},{"date":"2026-09-11","open":14930,"high":15170,"low":14800,"close":14890,"volume":87281,"rsi_14":62.87,"sma_20":14097.5,"sma_60":13481.83,"sma_120":15679.67},{"date":"2026-09-14","open":14800,"high":15160,"low":14610,"close":14760,"volume":69390,"rsi_14":58.88,"sma_20":14109.0,"sma_60":13473.17,"sma_120":15648.33},{"date":"2026-09-15","open":14840,"high":15320,"low":14800,"close":15080,"volume":89402,"rsi_14":59.63,"sma_20":14181.5,"sma_60":13478.17,"sma_120":15629.42},{"date":"2026-09-16","open":16950,"high":17060,"low":16070,"close":16100,"volume":466712,"rsi_14":64.85,"sma_20":14317.0,"sma_60":13511.5,"sma_120":15615.17},{"date":"2026-09-17","open":16070,"high":17290,"low":15800,"close":16040,"volume":531858,"rsi_14":64.33,"sma_20":14436.5,"sma_60":13560.17,"sma_120":15598.5},{"date":"2026-09-18","open":16370,"high":16840,"low":16160,"close":16240,"volume":207866,"rsi_14":65.25,"sma_20":14612.5,"sma_60":13614.0,"sma_120":15589.25},{"date":"2026-09-21","open":16150,"high":16320,"low":15880,"close":15960,"volume":103268,"rsi_14":62.98,"sma_20":14753.0,"sma_60":13668.17,"sma_120":15578.67},{"date":"2026-09-22","open":16030,"high":16110,"low":15600,"close":15640,"volume":72996,"rsi_14":62.21,"sma_20":14854.0,"sma_60":13730.33,"sma_120":15568.67},{"date":"2026-09-23","open":15880,"high":16000,"low":15660,"close":15720,"volume":50405,"rsi_14":66.2,"sma_20":14949.0,"sma_60":13773.17,"sma_120":15565.92},{"date":"2026-09-28","open":15690,"high":16000,"low":15530,"close":15600,"volume":46885,"rsi_14":61.91,"sma_20":15035.5,"sma_60":13819.83,"sma_120":15550.92},{"date":"2026-09-29","open":15950,"high":15950,"low":15340,"close":15640,"volume":53276,"rsi_14":40.99,"sma_20":15124.0,"sma_60":13861.33,"sma_120":15544.75},{"date":"2026-09-30","open":15780,"high":15790,"low":15210,"close":15510,"volume":35167,"rsi_14":52.91,"sma_20":15206.0,"sma_60":13911.67,"sma_120":15537.0},{"date":"2026-10-01","open":15530,"high":15910,"low":15400,"close":15900,"volume":36629,"rsi_14":54.67,"sma_20":15307.5,"sma_60":13954.5,"sma_120":15534.42},{"date":"2026-10-02","open":15810,"high":16350,"low":15810,"close":15990,"volume":69390,"rsi_14":64.85,"sma_20":15424.5,"sma_60":14006.33,"sma_120":15532.58},{"date":"2026-10-06","open":16020,"high":16140,"low":15880,"close":16020,"volume":53696,"rsi_14":67.6,"sma_20":15565.5,"sma_60":14064.67,"sma_120":15520.5},{"date":"2026-10-07","open":16000,"high":16010,"low":15480,"close":15500,"volume":61526,"rsi_14":60.28,"sma_20":15646.5,"sma_60":14128.0,"sma_120":15509.33},{"date":"2026-10-08","open":15460,"high":15670,"low":15240,"close":15330,"volume":44368,"rsi_14":53.62,"sma_20":15589.0,"sma_60":14181.0,"sma_120":15493.0},{"date":"2026-10-12","open":15170,"high":15340,"low":14360,"close":14370,"volume":51286,"rsi_14":24.48,"sma_20":15542.5,"sma_60":14202.0,"sma_120":15470.33},{"date":"2026-10-13","open":15140,"high":15330,"low":13660,"close":14440,"volume":151307,"rsi_14":26.47,"sma_20":15487.0,"sma_60":14235.0,"sma_120":15438.75},{"date":"2026-10-14","open":14590,"high":15100,"low":14460,"close":14610,"volume":45744,"rsi_14":25.82,"sma_20":15467.0,"sma_60":14272.17,"sma_120":15405.5},{"date":"2026-10-15","open":13900,"high":14050,"low":13310,"close":13360,"volume":48257,"rsi_14":20.05,"sma_20":15390.5,"sma_60":14274.17,"sma_120":15356.83},{"date":"2026-10-16","open":13620,"high":14310,"low":13620,"close":14000,"volume":30894,"rsi_14":32.4,"sma_20":15352.5,"sma_60":14290.17,"sma_120":15315.83},{"date":"2026-10-19","open":13500,"high":15690,"low":13500,"close":14660,"volume":156770,"rsi_14":39.89,"sma_20":15331.5,"sma_60":14324.0,"sma_120":15281.33},{"date":"2026-10-20","open":14740,"high":15080,"low":14070,"close":14080,"volume":43624,"rsi_14":36.67,"sma_20":15230.5,"sma_60":14340.83,"sma_120":15242.92},{"date":"2026-10-21","open":14390,"high":15190,"low":14220,"close":14430,"volume":24597,"rsi_14":39.93,"sma_20":15150.0,"sma_60":14360.5,"sma_120":15204.0},{"date":"2026-10-22","open":14370,"high":14460,"low":13920,"close":14070,"volume":29982,"rsi_14":38.46,"sma_20":15041.5,"sma_60":14368.5,"sma_120":15163.75},{"date":"2026-10-23","open":13430,"high":13649,"low":13291,"close":13580,"volume":38581,"rsi_14":31.7,"sma_20":14922.5,"sma_60":14377.5,"sma_120":15115.33}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":7.73,"pbr":1.47,"ttm_eps":null,"close":12384.2568},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":8.08,"pbr":1.52,"ttm_eps":null,"close":12219.8633},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":6.84,"pbr":1.49,"ttm_eps":null,"close":12689.7432},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":6.1,"pbr":1.31,"ttm_eps":null,"close":11134.7217},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":7.56,"pbr":1.6,"ttm_eps":null,"close":13131.293},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":7.62,"pbr":1.87,"ttm_eps":null,"close":16145.3467},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":9.79,"pbr":1.99,"ttm_eps":null,"close":17450.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":11.15,"pbr":1.85,"ttm_eps":null,"close":16050.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":9.3,"pbr":1.44,"ttm_eps":null,"close":12800.0}],"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":"나무가","phase":"above-fold","symbol_resolved":true}