{"status":"ok","report":{"price_analysis":{"current":12700.0,"change_1d":-2.0,"change_7d":-6.8,"change_30d":-11.3,"high_30d":14840.0,"low_30d":12290.0,"position_in_range":16.0,"support":12545.0,"resistance":14585.0},"summary":"헥토이노베이션(214180)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1649.82억. 현재가 12,700원, 전일 대비 -2.0%, 30일 -11.3%. PER 5.1배 / ROE 2.4%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 8783.00, 기관 순매수 5269.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 5.1배입니다. ROE 2.4%입니다. 시가총액 1649.82억. 매출 4096.16억, 영업이익 524.71억.","grade":"C","comment":"PER 5.08배, ROE 2.4%","per":5.08,"pbr":0.44,"roe":2.4,"eps":2501.0099999999998,"revenue":409615799117.0,"operating_income":52470538206.0,"net_income":34167740632.0,"market_cap":164982156700,"profit_margin":8.34,"roa":1.12,"operating_margin":12.81,"gross_margin":null,"debt_ratio":1.1498650471144323,"total_assets":798385211516.0,"total_equity":371365268991.0,"total_debt":427019942525.0,"dividend_yield":2.59,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 38.9로 약세 구간입니다. MACD(-317.10)가 시그널선(-239.31)을 하회합니다(데드크로스). 현재가가 SMA20(13620)과 SMA60(14086) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 12675~14565 (현재 위치 1%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 39","rsi_14":38.93805309734513,"macd":-317.10077891657784,"macd_signal":-239.31146861460957,"sma_20":13620.0,"sma_60":14086.0,"bb_upper":14565.092588056852,"bb_lower":12674.907411943148,"atr_14":614.2857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 8783.00, 기관 순매수 5269.00. 30일 누적: 외국인 3870.00, 기관 3985.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":8783.0,"institutional_flow":5269.0,"data":[{"date":"2026-10-23","foreign_net":11237.0,"institution_net":-5509.0,"retail_net":-5728.0},{"date":"2026-10-22","foreign_net":2375.0,"institution_net":1478.0,"retail_net":-3853.0},{"date":"2026-10-21","foreign_net":-757.0,"institution_net":-2604.0,"retail_net":3361.0},{"date":"2026-10-20","foreign_net":-1382.0,"institution_net":8469.0,"retail_net":-7087.0},{"date":"2026-10-19","foreign_net":-2690.0,"institution_net":3435.0,"retail_net":-745.0},{"date":"2026-10-16","foreign_net":11168.0,"institution_net":589.0,"retail_net":-11757.0},{"date":"2026-10-15","foreign_net":-10731.0,"institution_net":-618.0,"retail_net":11349.0},{"date":"2026-10-14","foreign_net":529.0,"institution_net":671.0,"retail_net":-1200.0},{"date":"2026-10-13","foreign_net":-1956.0,"institution_net":-1214.0,"retail_net":3170.0},{"date":"2026-10-12","foreign_net":-4549.0,"institution_net":-1666.0,"retail_net":6215.0},{"date":"2026-10-08","foreign_net":15297.0,"institution_net":-3734.0,"retail_net":-11563.0},{"date":"2026-10-07","foreign_net":2642.0,"institution_net":-113.0,"retail_net":-2529.0},{"date":"2026-10-06","foreign_net":15814.0,"institution_net":69.0,"retail_net":-15883.0},{"date":"2026-10-02","foreign_net":3949.0,"institution_net":-450.0,"retail_net":-3499.0},{"date":"2026-10-01","foreign_net":9469.0,"institution_net":403.0,"retail_net":-9872.0},{"date":"2026-09-30","foreign_net":-12239.0,"institution_net":1517.0,"retail_net":10722.0},{"date":"2026-09-29","foreign_net":-953.0,"institution_net":-217.0,"retail_net":1170.0},{"date":"2026-09-28","foreign_net":4102.0,"institution_net":2546.0,"retail_net":-6648.0},{"date":"2026-09-23","foreign_net":-3323.0,"institution_net":2042.0,"retail_net":1281.0},{"date":"2026-09-22","foreign_net":233.0,"institution_net":-3444.0,"retail_net":3211.0},{"date":"2026-09-21","foreign_net":-5152.0,"institution_net":3720.0,"retail_net":1432.0},{"date":"2026-09-18","foreign_net":1041.0,"institution_net":-2028.0,"retail_net":987.0},{"date":"2026-09-17","foreign_net":1075.0,"institution_net":-26.0,"retail_net":-1049.0},{"date":"2026-09-16","foreign_net":-10719.0,"institution_net":-1045.0,"retail_net":11764.0},{"date":"2026-09-15","foreign_net":-3576.0,"institution_net":1562.0,"retail_net":2014.0},{"date":"2026-09-14","foreign_net":-2338.0,"institution_net":1388.0,"retail_net":950.0},{"date":"2026-09-11","foreign_net":-714.0,"institution_net":-1126.0,"retail_net":1840.0},{"date":"2026-09-10","foreign_net":-4357.0,"institution_net":959.0,"retail_net":3398.0},{"date":"2026-09-09","foreign_net":-3746.0,"institution_net":63.0,"retail_net":3683.0},{"date":"2026-09-08","foreign_net":-5879.0,"institution_net":-1132.0,"retail_net":7011.0}],"periods":{"d1":{"foreign_net":11237.0,"institution_net":-5509.0,"retail_net":-5728.0},"d3":{"foreign_net":12855.0,"institution_net":-6635.0,"retail_net":-6220.0},"d7":{"foreign_net":9220.0,"institution_net":5240.0,"retail_net":-14460.0},"d14":{"foreign_net":40946.0,"institution_net":-1197.0,"retail_net":-39749.0},"d30":{"foreign_net":3870.0,"institution_net":3985.0,"retail_net":-7855.0}}},"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 5.08x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":38,"summary":"매출 -8.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":-8.4,"unit":"%","percentile":39,"direction":"higher_better"},{"name":"영업이익 성장률","value":-11.5,"unit":"%","percentile":36,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.4%","metrics":[{"name":"ROE","value":2.4,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":12.81,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":8.34,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.12,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":34,"summary":"RSI 39","metrics":[{"name":"RSI (14)","value":38.9,"unit":"","percentile":39,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-11.3,"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":"C","percentile":66,"summary":"유동비율 1.5x, 순차입금비율 0.3x","metrics":[{"name":"유동비율","value":1.52,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.34,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":10.6,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.01,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 5.08x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 -8.4%"},"profitability":{"grade":"C","reason":"ROE 2.4%"},"momentum":{"grade":"D","reason":"RSI 39"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.12,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.4,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":6.57,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.15,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":12.81,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":8.34,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":5.08,"current_pbr":0.44,"per_5y_high":6.01,"per_5y_low":3.96,"per_5y_avg":4.99,"per_percentile":55.6,"pbr_5y_high":0.97,"pbr_5y_low":0.72,"pbr_5y_avg":0.81,"pbr_percentile":0.0,"per_5y_median":4.93,"pbr_5y_median":0.78,"history":[{"quarter":"2024-Q2","per":4.93,"pbr":0.81},{"quarter":"2024-Q3","per":3.96,"pbr":0.72},{"quarter":"2024-Q4","per":4.47,"pbr":0.72},{"quarter":"2025-Q1","per":4.05,"pbr":0.74},{"quarter":"2025-Q2","per":4.59,"pbr":0.78},{"quarter":"2025-Q3","per":5.64,"pbr":0.93},{"quarter":"2025-Q4","per":5.69,"pbr":0.89},{"quarter":"2026-Q1","per":6.01,"pbr":0.97},{"quarter":"2026-Q2","per":5.55,"pbr":0.74},{"quarter":"현재","per":5.08,"pbr":0.44}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":12559.625,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":11729.1592,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":11975.127,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":11344.3467,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":13954.8076,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":16836.9902,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":16120.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":17830.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":13870.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SOFTWARE - INFRASTRUCTURE"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":4.93,"eps":2548.21,"close":12559.62,"source":"reported"},{"date":"2024-07","per":4.79,"eps":2548.21,"close":12214.38,"source":"reported"},{"date":"2024-08","per":4.83,"eps":2548.21,"close":12317.02,"source":"reported"},{"date":"2024-09","per":3.96,"eps":2965.3,"close":11729.16,"source":"reported"},{"date":"2024-10","per":3.91,"eps":2965.3,"close":11579.86,"source":"reported"},{"date":"2024-11","per":3.99,"eps":2965.3,"close":11841.13,"source":"reported"},{"date":"2024-12","per":4.47,"eps":2676.3,"close":11975.13,"source":"reported"},{"date":"2025-01","per":4.28,"eps":2676.3,"close":11441.39,"source":"reported"},{"date":"2025-02","per":4.32,"eps":2676.3,"close":11567.55,"source":"reported"},{"date":"2025-03","per":4.05,"eps":2802.58,"close":11344.35,"source":"reported"},{"date":"2025-04","per":4.09,"eps":2802.58,"close":11451.09,"source":"reported"},{"date":"2025-05","per":4.49,"eps":2802.58,"close":12576.79,"source":"reported"},{"date":"2025-06","per":4.59,"eps":3037.41,"close":13954.81,"source":"reported"},{"date":"2025-07","per":4.97,"eps":3037.41,"close":15109.62,"source":"reported"},{"date":"2025-08","per":4.98,"eps":3037.41,"close":15119.33,"source":"reported"},{"date":"2025-09","per":5.64,"eps":2985.5,"close":16836.99,"source":"reported"},{"date":"2025-10","per":5.26,"eps":2985.5,"close":15691.88,"source":"reported"},{"date":"2025-11","per":4.91,"eps":2985.5,"close":14672.93,"source":"reported"},{"date":"2025-12","per":5.69,"eps":2831.67,"close":16120.0,"source":"reported"},{"date":"2026-01","per":6.86,"eps":2831.67,"close":19420.0,"source":"reported"},{"date":"2026-02","per":7.98,"eps":2831.67,"close":22600.0,"source":"reported"},{"date":"2026-03","per":6.01,"eps":2967.72,"close":17830.0,"source":"reported"},{"date":"2026-04","per":6.94,"eps":2967.72,"close":20600.0,"source":"reported"},{"date":"2026-05","per":5.63,"eps":2967.72,"close":16700.0,"source":"reported"},{"date":"2026-06","per":5.55,"eps":2501.01,"close":13870.0,"source":"reported"},{"date":"2026-07","per":5.49,"eps":2501.01,"close":13740.0,"source":"reported"},{"date":"2026-08","per":5.87,"eps":2501.01,"close":14670.0,"source":"reported"},{"date":"2026-09","per":5.44,"eps":2501.01,"close":13610.0,"source":"reported"},{"date":"2026-10","per":5.07,"eps":2501.01,"close":12680.0,"source":"reported"}],"trailing_per_history_meta":{"avg":5.14,"std":0.95,"upper_1sd":6.09,"lower_1sd":4.19,"current":5.07,"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":2.59,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"B","percentile":83,"summary":"배당성향 13%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":13.2,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":7.6,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.34,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.59,"summary":"배당수익률 2.59%","metrics":[{"name":"배당수익률","value":2.59,"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":"5.1배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 56%"},{"label":"ROE","value":"2.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:14:06.583598+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.02402371973889732,"dividend_yield":null,"eps":558.0,"revenue":102828587183.0,"operating_income":12880295226.0,"net_income":8921575143.0,"market_cap":null,"profit_margin":0.0867616232743004,"operating_margin":0.12525986769688321,"roa":0.01117452454568819,"gross_margin":null,"total_equity":371365268991.0,"total_assets":798385211516.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":8.3,"pbr":1.09,"roe":0.031133016489392196,"dividend_yield":2.59,"eps":867.51,"revenue":112315393910.0,"operating_income":14560614637.0,"net_income":11271816815.0,"market_cap":251000000000.0,"profit_margin":0.10035861000525248,"operating_margin":0.12964041820186856,"roa":0.013574285194629103,"gross_margin":null,"total_equity":362053475250.0,"total_assets":830380138135.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.006155674791771121,"dividend_yield":null,"eps":170.32,"revenue":98845684859.0,"operating_income":10352445402.0,"net_income":2213023023.0,"market_cap":null,"profit_margin":0.022388665991406726,"operating_margin":0.10473340760163087,"roa":0.0027686666146938834,"gross_margin":null,"total_equity":359509411699.0,"total_assets":799310040167.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.032735761082117294,"dividend_yield":null,"eps":905.18,"revenue":95626133165.0,"operating_income":14677182941.0,"net_income":11761325651.0,"market_cap":null,"profit_margin":0.12299279769794924,"operating_margin":0.15348506161673361,"roa":0.015569421632095192,"gross_margin":null,"total_equity":359280654007.0,"total_assets":755411853370.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.03774634604097641,"dividend_yield":null,"eps":1024.71,"revenue":91790640659.0,"operating_income":13421792659.0,"net_income":13314400821.0,"market_cap":null,"profit_margin":0.14505183453793155,"operating_margin":0.1462217995499305,"roa":0.01800847653750216,"gross_margin":null,"total_equity":352733501848.0,"total_assets":739340765071.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.03134081847051752,"dividend_yield":null,"eps":731.46,"revenue":89560243663.0,"operating_income":11729139936.0,"net_income":9504190899.0,"market_cap":null,"profit_margin":0.10612064583882395,"operating_margin":0.13096368942602216,"roa":0.013987238678050455,"gross_margin":null,"total_equity":303252798198.0,"total_assets":679490149397.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.012773953313670447,"dividend_yield":null,"eps":324.15,"revenue":87604503612.0,"operating_income":13868435887.0,"net_income":4211831149.0,"market_cap":null,"profit_margin":0.048077792525989115,"operating_margin":0.15830733940829397,"roa":0.006085102468970986,"gross_margin":null,"total_equity":329720255396.0,"total_assets":692154515142.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.03847817616232869,"dividend_yield":null,"eps":957.09,"revenue":80219275378.0,"operating_income":13919032249.0,"net_income":12435782081.0,"market_cap":null,"profit_margin":0.15502236865643007,"operating_margin":0.17351231587934876,"roa":0.01865675058466385,"gross_margin":null,"total_equity":323190528276.0,"total_assets":666556698851.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.03339644553044342,"dividend_yield":null,"eps":789.88,"revenue":77824679635.0,"operating_income":11227451064.0,"net_income":10263242158.0,"market_cap":null,"profit_margin":0.131876445956924,"operating_margin":0.14426594644086002,"roa":0.01587192535206077,"gross_margin":null,"total_equity":307315404229.0,"total_assets":646628681168.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.026399346045392787,"dividend_yield":null,"eps":605.18,"revenue":73823440960.0,"operating_income":9841117052.0,"net_income":7863388041.0,"market_cap":null,"profit_margin":0.10651614092684525,"operating_margin":0.1333061277559826,"roa":0.013252342687112974,"gross_margin":null,"total_equity":297862985980.0,"total_assets":593358338722.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.02702432250622347,"dividend_yield":null,"eps":613.15,"revenue":288489349653.0,"operating_income":7257025029.0,"net_income":7966865575.0,"market_cap":null,"profit_margin":0.02761580482809048,"operating_margin":0.02515526149484851,"roa":0.01382911760930697,"gross_margin":null,"total_equity":294803526459.0,"total_assets":576093558539.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.028863883567446843,"dividend_yield":null,"eps":540.0,"revenue":73829978471.0,"operating_income":10326105381.0,"net_income":8340231216.0,"market_cap":null,"profit_margin":0.11296537515957689,"operating_margin":0.13986331290962026,"roa":0.01355582542561991,"gross_margin":null,"total_equity":288950417795.0,"total_assets":615250709871.0}],"current_price":12700.0,"change_pct":-2.01,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":15000.0},{"date":"2016-10-25","close":14975.0},{"date":"2016-10-26","close":14800.0},{"date":"2016-10-27","close":14850.0},{"date":"2016-10-28","close":14675.0},{"date":"2016-10-31","close":14900.0},{"date":"2016-11-01","close":14950.0},{"date":"2016-11-02","close":14800.0},{"date":"2016-11-03","close":14775.0},{"date":"2016-11-04","close":14800.0},{"date":"2016-11-07","close":14825.0},{"date":"2016-11-08","close":14600.0},{"date":"2016-11-09","close":13700.0},{"date":"2016-11-10","close":14650.0},{"date":"2016-11-11","close":14400.0},{"date":"2016-11-14","close":14450.0},{"date":"2016-11-15","close":14750.0},{"date":"2016-11-16","close":15000.0},{"date":"2016-11-17","close":15075.0},{"date":"2016-11-18","close":14975.0},{"date":"2016-11-21","close":14925.0},{"date":"2016-11-22","close":14850.0},{"date":"2016-11-23","close":14400.0},{"date":"2016-11-24","close":14075.0},{"date":"2016-11-25","close":14175.0},{"date":"2016-11-28","close":13750.0},{"date":"2016-11-29","close":13725.0},{"date":"2016-11-30","close":13775.0},{"date":"2016-12-01","close":14450.0},{"date":"2016-12-02","close":14500.0},{"date":"2016-12-05","close":14125.0},{"date":"2016-12-06","close":14050.0},{"date":"2016-12-07","close":14025.0},{"date":"2016-12-08","close":14150.0},{"date":"2016-12-09","close":14400.0},{"date":"2016-12-12","close":14925.0},{"date":"2016-12-13","close":15075.0},{"date":"2016-12-14","close":15150.0},{"date":"2016-12-15","close":15400.0},{"date":"2016-12-16","close":15325.0},{"date":"2016-12-19","close":15300.0},{"date":"2016-12-20","close":15150.0},{"date":"2016-12-21","close":15275.0},{"date":"2016-12-22","close":15175.0},{"date":"2016-12-23","close":15200.0},{"date":"2016-12-26","close":15200.0},{"date":"2016-12-27","close":15225.0},{"date":"2016-12-28","close":15025.0},{"date":"2016-12-29","close":15000.0},{"date":"2017-01-02","close":14700.0},{"date":"2017-01-03","close":15450.0},{"date":"2017-01-04","close":15350.0},{"date":"2017-01-05","close":15400.0},{"date":"2017-01-06","close":15750.0},{"date":"2017-01-09","close":16200.0},{"date":"2017-01-10","close":16075.0},{"date":"2017-01-11","close":16025.0},{"date":"2017-01-12","close":16500.0},{"date":"2017-01-13","close":16800.0},{"date":"2017-01-16","close":16625.0},{"date":"2017-01-17","close":16375.0},{"date":"2017-01-18","close":16450.0},{"date":"2017-01-19","close":16000.0},{"date":"2017-01-20","close":16300.0},{"date":"2017-01-23","close":16350.0},{"date":"2017-01-24","close":16225.0},{"date":"2017-01-25","close":16100.0},{"date":"2017-01-26","close":16050.0},{"date":"2017-01-31","close":16000.0},{"date":"2017-02-01","close":16425.0},{"date":"2017-02-02","close":16150.0},{"date":"2017-02-03","close":16200.0},{"date":"2017-02-06","close":16500.0},{"date":"2017-02-07","close":16000.0},{"date":"2017-02-08","close":15825.0},{"date":"2017-02-09","close":16500.0},{"date":"2017-02-10","close":16325.0},{"date":"2017-02-13","close":16750.0},{"date":"2017-02-14","close":16600.0},{"date":"2017-02-15","close":16775.0},{"date":"2017-02-16","close":16025.0},{"date":"2017-02-17","close":16125.0},{"date":"2017-02-20","close":16075.0},{"date":"2017-02-21","close":16075.0},{"date":"2017-02-22","close":16400.0},{"date":"2017-02-23","close":16175.0},{"date":"2017-02-24","close":16125.0},{"date":"2017-02-27","close":15950.0},{"date":"2017-02-28","close":16225.0},{"date":"2017-03-02","close":16250.0},{"date":"2017-03-03","close":16075.0},{"date":"2017-03-06","close":16175.0},{"date":"2017-03-07","close":16500.0},{"date":"2017-03-08","close":17575.0},{"date":"2017-03-09","close":17700.0},{"date":"2017-03-10","close":18500.0},{"date":"2017-03-13","close":18400.0},{"date":"2017-03-14","close":18500.0},{"date":"2017-03-15","close":18300.0},{"date":"2017-03-16","close":19025.0},{"date":"2017-03-17","close":19125.0},{"date":"2017-03-20","close":19000.0},{"date":"2017-03-21","close":18600.0},{"date":"2017-03-22","close":18500.0},{"date":"2017-03-23","close":19050.0},{"date":"2017-03-24","close":19025.0},{"date":"2017-03-27","close":18900.0},{"date":"2017-03-28","close":18650.0},{"date":"2017-03-29","close":18600.0},{"date":"2017-03-30","close":19550.0},{"date":"2017-03-31","close":19425.0},{"date":"2017-04-03","close":19500.0},{"date":"2017-04-04","close":19700.0},{"date":"2017-04-05","close":19150.0},{"date":"2017-04-06","close":19150.0},{"date":"2017-04-07","close":19100.0},{"date":"2017-04-10","close":19100.0},{"date":"2017-04-11","close":19500.0},{"date":"2017-04-12","close":19375.0},{"date":"2017-04-13","close":19875.0},{"date":"2017-04-14","close":20075.0},{"date":"2017-04-17","close":20525.0},{"date":"2017-04-18","close":20750.0},{"date":"2017-04-19","close":20400.0},{"date":"2017-04-20","close":20100.0},{"date":"2017-04-21","close":20000.0},{"date":"2017-04-24","close":19500.0},{"date":"2017-04-25","close":19650.0},{"date":"2017-04-26","close":19150.0},{"date":"2017-04-27","close":19150.0},{"date":"2017-04-28","close":19300.0},{"date":"2017-05-02","close":19550.0},{"date":"2017-05-04","close":20000.0},{"date":"2017-05-08","close":19950.0},{"date":"2017-05-10","close":19800.0},{"date":"2017-05-11","close":19750.0},{"date":"2017-05-12","close":19300.0},{"date":"2017-05-15","close":19600.0},{"date":"2017-05-16","close":19300.0},{"date":"2017-05-17","close":19050.0},{"date":"2017-05-18","close":19250.0},{"date":"2017-05-19","close":18850.0},{"date":"2017-05-22","close":18200.0},{"date":"2017-05-23","close":18250.0},{"date":"2017-05-24","close":17800.0},{"date":"2017-05-25","close":17850.0},{"date":"2017-05-26","close":18500.0},{"date":"2017-05-29","close":18150.0},{"date":"2017-05-30","close":19950.0},{"date":"2017-05-31","close":20350.0},{"date":"2017-06-01","close":20250.0},{"date":"2017-06-02","close":20100.0},{"date":"2017-06-05","close":20850.0},{"date":"2017-06-07","close":20850.0},{"date":"2017-06-08","close":20700.0},{"date":"2017-06-09","close":20500.0},{"date":"2017-06-12","close":20600.0},{"date":"2017-06-13","close":20200.0},{"date":"2017-06-14","close":20200.0},{"date":"2017-06-15","close":20400.0},{"date":"2017-06-16","close":20100.0},{"date":"2017-06-19","close":19650.0},{"date":"2017-06-20","close":20250.0},{"date":"2017-06-21","close":19950.0},{"date":"2017-06-22","close":19200.0},{"date":"2017-06-23","close":19700.0},{"date":"2017-06-26","close":19650.0},{"date":"2017-06-27","close":20100.0},{"date":"2017-06-28","close":20050.0},{"date":"2017-06-29","close":19750.0},{"date":"2017-06-30","close":19250.0},{"date":"2017-07-03","close":19400.0},{"date":"2017-07-04","close":19000.0},{"date":"2017-07-05","close":19000.0},{"date":"2017-07-06","close":19250.0},{"date":"2017-07-07","close":18900.0},{"date":"2017-07-10","close":19100.0},{"date":"2017-07-11","close":18800.0},{"date":"2017-07-12","close":18500.0},{"date":"2017-07-13","close":18600.0},{"date":"2017-07-14","close":19050.0},{"date":"2017-07-17","close":19200.0},{"date":"2017-07-18","close":19150.0},{"date":"2017-07-19","close":19950.0},{"date":"2017-07-20","close":20000.0},{"date":"2017-07-21","close":20150.0},{"date":"2017-07-24","close":19950.0},{"date":"2017-07-25","close":19650.0},{"date":"2017-07-26","close":19450.0},{"date":"2017-07-27","close":19650.0},{"date":"2017-07-28","close":19850.0},{"date":"2017-07-31","close":20350.0},{"date":"2017-08-01","close":20150.0},{"date":"2017-08-02","close":20100.0},{"date":"2017-08-03","close":19450.0},{"date":"2017-08-04","close":19650.0},{"date":"2017-08-07","close":19900.0},{"date":"2017-08-08","close":19650.0},{"date":"2017-08-09","close":19500.0},{"date":"2017-08-10","close":19500.0},{"date":"2017-08-11","close":19300.0},{"date":"2017-08-14","close":19300.0},{"date":"2017-08-16","close":19350.0},{"date":"2017-08-17","close":20200.0},{"date":"2017-08-18","close":20400.0},{"date":"2017-08-21","close":20450.0},{"date":"2017-08-22","close":20400.0},{"date":"2017-08-23","close":22200.0},{"date":"2017-08-24","close":23350.0},{"date":"2017-08-25","close":23250.0},{"date":"2017-08-28","close":23750.0},{"date":"2017-08-29","close":24150.0},{"date":"2017-08-30","close":23850.0},{"date":"2017-08-31","close":23800.0},{"date":"2017-09-01","close":24300.0},{"date":"2017-09-04","close":23800.0},{"date":"2017-09-05","close":23850.0},{"date":"2017-09-06","close":23350.0},{"date":"2017-09-07","close":23300.0},{"date":"2017-09-08","close":23500.0},{"date":"2017-09-11","close":22600.0},{"date":"2017-09-12","close":23200.0},{"date":"2017-09-13","close":22850.0},{"date":"2017-09-14","close":23250.0},{"date":"2017-09-15","close":23200.0},{"date":"2017-09-18","close":23850.0},{"date":"2017-09-19","close":22850.0},{"date":"2017-09-20","close":22400.0},{"date":"2017-09-21","close":22400.0},{"date":"2017-09-22","close":22550.0},{"date":"2017-09-25","close":22000.0},{"date":"2017-09-26","close":21800.0},{"date":"2017-09-27","close":22300.0},{"date":"2017-09-28","close":22450.0},{"date":"2017-09-29","close":23000.0},{"date":"2017-10-10","close":23350.0},{"date":"2017-10-11","close":23100.0},{"date":"2017-10-12","close":22900.0},{"date":"2017-10-13","close":22400.0},{"date":"2017-10-16","close":22000.0},{"date":"2017-10-17","close":22050.0},{"date":"2017-10-18","close":22200.0},{"date":"2017-10-19","close":22000.0},{"date":"2017-10-20","close":23150.0},{"date":"2017-10-23","close":23250.0},{"date":"2017-10-24","close":23150.0},{"date":"2017-10-25","close":23050.0},{"date":"2017-10-26","close":22750.0},{"date":"2017-10-27","close":23300.0},{"date":"2017-10-30","close":25000.0},{"date":"2017-10-31","close":24200.0},{"date":"2017-11-01","close":24250.0},{"date":"2017-11-02","close":23650.0},{"date":"2017-11-03","close":22650.0},{"date":"2017-11-06","close":22900.0},{"date":"2017-11-07","close":22900.0},{"date":"2017-11-08","close":23250.0},{"date":"2017-11-09","close":22900.0},{"date":"2017-11-10","close":22900.0},{"date":"2017-11-13","close":24000.0},{"date":"2017-11-14","close":23900.0},{"date":"2017-11-15","close":22500.0},{"date":"2017-11-16","close":23900.0},{"date":"2017-11-17","close":23200.0},{"date":"2017-11-20","close":23000.0},{"date":"2017-11-21","close":23900.0},{"date":"2017-11-22","close":24000.0},{"date":"2017-11-23","close":24750.0},{"date":"2017-11-24","close":25850.0},{"date":"2017-11-27","close":25400.0},{"date":"2017-11-28","close":24800.0},{"date":"2017-11-29","close":25950.0},{"date":"2017-11-30","close":26500.0},{"date":"2017-12-01","close":27500.0},{"date":"2017-12-04","close":27450.0},{"date":"2017-12-05","close":26450.0},{"date":"2017-12-06","close":27900.0},{"date":"2017-12-07","close":27900.0},{"date":"2017-12-08","close":27350.0},{"date":"2017-12-11","close":26550.0},{"date":"2017-12-12","close":26500.0},{"date":"2017-12-13","close":26400.0},{"date":"2017-12-14","close":26000.0},{"date":"2017-12-15","close":25200.0},{"date":"2017-12-18","close":27100.0},{"date":"2017-12-19","close":25750.0},{"date":"2017-12-20","close":25000.0},{"date":"2017-12-21","close":24700.0},{"date":"2017-12-22","close":24950.0},{"date":"2017-12-26","close":24550.0},{"date":"2017-12-27","close":25650.0},{"date":"2017-12-28","close":25100.0},{"date":"2018-01-02","close":21277.4316},{"date":"2018-01-03","close":20702.3691},{"date":"2018-01-04","close":20538.0645},{"date":"2018-01-05","close":20989.9004},{"date":"2018-01-08","close":21934.6523},{"date":"2018-01-09","close":22181.1074},{"date":"2018-01-10","close":23659.8496},{"date":"2018-01-11","close":21359.5879},{"date":"2018-01-12","close":20743.4453},{"date":"2018-01-15","close":20866.6738},{"date":"2018-01-16","close":21195.2793},{"date":"2018-01-17","close":21154.2051},{"date":"2018-01-18","close":20496.9883},{"date":"2018-01-19","close":20989.9004},{"date":"2018-01-22","close":20702.3691},{"date":"2018-01-23","close":21523.8906},{"date":"2018-01-24","close":21154.2051},{"date":"2018-01-25","close":21072.0527},{"date":"2018-01-26","close":21770.3477},{"date":"2018-01-29","close":21729.2715},{"date":"2018-01-30","close":21811.4238},{"date":"2018-01-31","close":21688.1953},{"date":"2018-02-01","close":21359.5879},{"date":"2018-02-02","close":20538.0645},{"date":"2018-02-05","close":19716.541},{"date":"2018-02-06","close":19182.5508},{"date":"2018-02-07","close":18566.4082},{"date":"2018-02-08","close":18648.5605},{"date":"2018-02-09","close":18319.9531},{"date":"2018-02-12","close":18361.0293},{"date":"2018-02-13","close":18237.8008},{"date":"2018-02-14","close":18566.4082},{"date":"2018-02-19","close":18895.0195},{"date":"2018-02-20","close":18977.168},{"date":"2018-02-21","close":19100.4004},{"date":"2018-02-22","close":18812.8672},{"date":"2018-02-23","close":18812.8672},{"date":"2018-02-26","close":19100.4004},{"date":"2018-02-27","close":18771.7891},{"date":"2018-02-28","close":18484.2578},{"date":"2018-03-02","close":18484.2578},{"date":"2018-03-05","close":18977.168},{"date":"2018-03-06","close":19963.0},{"date":"2018-03-07","close":19511.1582},{"date":"2018-03-08","close":19675.4648},{"date":"2018-03-09","close":19552.2363},{"date":"2018-03-12","close":19552.2363},{"date":"2018-03-13","close":19059.3242},{"date":"2018-03-14","close":19346.8555},{"date":"2018-03-15","close":19387.9316},{"date":"2018-03-16","close":19839.7695},{"date":"2018-03-19","close":19798.6934},{"date":"2018-03-20","close":20127.3027},{"date":"2018-03-21","close":20086.2266},{"date":"2018-03-22","close":19593.3105},{"date":"2018-03-23","close":18936.0957},{"date":"2018-03-26","close":19634.3887},{"date":"2018-03-27","close":20291.6055},{"date":"2018-03-28","close":20209.4551},{"date":"2018-03-29","close":20086.2266},{"date":"2018-03-30","close":19552.2363},{"date":"2018-04-02","close":19387.9316},{"date":"2018-04-03","close":19470.084},{"date":"2018-04-04","close":18853.9414},{"date":"2018-04-05","close":19100.4004},{"date":"2018-04-06","close":19511.1582},{"date":"2018-04-09","close":19511.1582},{"date":"2018-04-10","close":19387.9316},{"date":"2018-04-11","close":19839.7695},{"date":"2018-04-12","close":19839.7695},{"date":"2018-04-13","close":19839.7695},{"date":"2018-04-16","close":19839.7695},{"date":"2018-04-17","close":19839.7695},{"date":"2018-04-18","close":19839.7695},{"date":"2018-04-19","close":19839.7695},{"date":"2018-04-20","close":19839.7695},{"date":"2018-04-23","close":19839.7695},{"date":"2018-04-24","close":19839.7695},{"date":"2018-04-25","close":19839.7695},{"date":"2018-04-26","close":19839.7695},{"date":"2018-04-27","close":19839.7695},{"date":"2018-04-30","close":19921.9238},{"date":"2018-05-02","close":19470.084},{"date":"2018-05-03","close":19223.625},{"date":"2018-05-04","close":18730.7148},{"date":"2018-05-08","close":19511.1582},{"date":"2018-05-09","close":20538.0645},{"date":"2018-05-10","close":20455.9102},{"date":"2018-05-11","close":20538.0645},{"date":"2018-05-14","close":19716.541},{"date":"2018-05-15","close":19018.2461},{"date":"2018-05-16","close":18977.168},{"date":"2018-05-17","close":18689.6367},{"date":"2018-05-18","close":18771.7891},{"date":"2018-05-21","close":19141.4766},{"date":"2018-05-23","close":18812.8672},{"date":"2018-05-24","close":19264.7031},{"date":"2018-05-25","close":19141.4766},{"date":"2018-05-28","close":18730.7148},{"date":"2018-05-29","close":19141.4766},{"date":"2018-05-30","close":18607.4844},{"date":"2018-05-31","close":18484.2578},{"date":"2018-06-01","close":18073.4961},{"date":"2018-06-04","close":17621.6602},{"date":"2018-06-05","close":17457.3535},{"date":"2018-06-07","close":16964.4395},{"date":"2018-06-08","close":17334.125},{"date":"2018-06-11","close":17375.2012},{"date":"2018-06-12","close":18155.6504},{"date":"2018-06-14","close":17991.3457},{"date":"2018-06-15","close":18032.4199},{"date":"2018-06-18","close":17293.0469},{"date":"2018-06-19","close":17087.6699},{"date":"2018-06-20","close":17210.8965},{"date":"2018-06-21","close":17005.5156},{"date":"2018-06-22","close":17128.7441},{"date":"2018-06-25","close":17416.2773},{"date":"2018-06-26","close":17991.3457},{"date":"2018-06-27","close":19387.9316},{"date":"2018-06-28","close":19182.5508},{"date":"2018-06-29","close":18853.9414},{"date":"2018-07-02","close":19716.541},{"date":"2018-07-03","close":20086.2266},{"date":"2018-07-04","close":19305.7793},{"date":"2018-07-05","close":19264.7031},{"date":"2018-07-06","close":18895.0195},{"date":"2018-07-09","close":17662.7344},{"date":"2018-07-10","close":17868.1152},{"date":"2018-07-11","close":17580.582},{"date":"2018-07-12","close":18319.9531},{"date":"2018-07-13","close":18319.9531},{"date":"2018-07-16","close":18032.4199},{"date":"2018-07-17","close":18032.4199},{"date":"2018-07-18","close":17580.582},{"date":"2018-07-19","close":17375.2012},{"date":"2018-07-20","close":17416.2773},{"date":"2018-07-23","close":16882.2891},{"date":"2018-07-24","close":17251.9727},{"date":"2018-07-25","close":17169.8223},{"date":"2018-07-26","close":17293.0469},{"date":"2018-07-27","close":17744.8867},{"date":"2018-07-30","close":17169.8223},{"date":"2018-07-31","close":17169.8223},{"date":"2018-08-01","close":17293.0469},{"date":"2018-08-02","close":17334.125},{"date":"2018-08-03","close":17293.0469},{"date":"2018-08-06","close":17498.4316},{"date":"2018-08-07","close":17580.582},{"date":"2018-08-08","close":17416.2773},{"date":"2018-08-09","close":17334.125},{"date":"2018-08-10","close":17498.4316},{"date":"2018-08-13","close":16430.4492},{"date":"2018-08-14","close":16183.9951},{"date":"2018-08-16","close":16676.9082},{"date":"2018-08-17","close":16553.6777},{"date":"2018-08-20","close":16553.6777},{"date":"2018-08-21","close":16676.9082},{"date":"2018-08-22","close":17169.8223},{"date":"2018-08-23","close":17128.7441},{"date":"2018-08-24","close":17046.5957},{"date":"2018-08-27","close":17005.5156},{"date":"2018-08-28","close":17375.2012},{"date":"2018-08-29","close":17251.9727},{"date":"2018-08-30","close":17005.5156},{"date":"2018-08-31","close":17744.8867},{"date":"2018-09-03","close":17539.5039},{"date":"2018-09-04","close":17703.8125},{"date":"2018-09-05","close":17539.5039},{"date":"2018-09-06","close":17662.7344},{"date":"2018-09-07","close":17950.2695},{"date":"2018-09-10","close":17785.9629},{"date":"2018-09-11","close":17950.2695},{"date":"2018-09-12","close":17498.4316},{"date":"2018-09-13","close":17744.8867},{"date":"2018-09-14","close":17991.3457},{"date":"2018-09-17","close":17991.3457},{"date":"2018-09-18","close":17909.1934},{"date":"2018-09-19","close":17868.1152},{"date":"2018-09-20","close":17827.0391},{"date":"2018-09-21","close":18402.1035},{"date":"2018-09-27","close":18525.334},{"date":"2018-09-28","close":18771.7891},{"date":"2018-10-01","close":18237.8008},{"date":"2018-10-02","close":17580.582},{"date":"2018-10-04","close":17128.7441},{"date":"2018-10-05","close":16348.2949},{"date":"2018-10-08","close":16019.6904},{"date":"2018-10-10","close":15773.2314},{"date":"2018-10-11","close":14623.1016},{"date":"2018-10-12","close":14048.0342},{"date":"2018-10-15","close":13678.3506},{"date":"2018-10-16","close":14582.0264},{"date":"2018-10-17","close":14746.3291},{"date":"2018-10-18","close":15362.4727},{"date":"2018-10-19","close":15444.624},{"date":"2018-10-22","close":15280.3193},{"date":"2018-10-23","close":14869.5566},{"date":"2018-10-24","close":14540.9473},{"date":"2018-10-25","close":14540.9473},{"date":"2018-10-26","close":14048.0342},{"date":"2018-10-29","close":13267.5898},{"date":"2018-10-30","close":13719.4268},{"date":"2018-10-31","close":14376.6445},{"date":"2018-11-01","close":14499.8721},{"date":"2018-11-02","close":14951.7109},{"date":"2018-11-05","close":14787.4053},{"date":"2018-11-06","close":14828.4854},{"date":"2018-11-07","close":14746.3291},{"date":"2018-11-08","close":14623.1016},{"date":"2018-11-09","close":14089.1104},{"date":"2018-11-12","close":14458.7969},{"date":"2018-11-13","close":14540.9473},{"date":"2018-11-14","close":14787.4053},{"date":"2018-11-15","close":14582.0264},{"date":"2018-11-16","close":15526.7764},{"date":"2018-11-19","close":16430.4492},{"date":"2018-11-20","close":16266.1465},{"date":"2018-11-21","close":16348.2949},{"date":"2018-11-22","close":15403.5479},{"date":"2018-11-23","close":15321.3955},{"date":"2018-11-26","close":15691.0811},{"date":"2018-11-27","close":15937.5381},{"date":"2018-11-28","close":15732.1592},{"date":"2018-11-29","close":15855.3857},{"date":"2018-11-30","close":16225.0693},{"date":"2018-12-03","close":16635.832},{"date":"2018-12-04","close":16183.9951},{"date":"2018-12-05","close":15937.5381},{"date":"2018-12-06","close":15608.9287},{"date":"2018-12-07","close":15732.1592},{"date":"2018-12-10","close":15691.0811},{"date":"2018-12-11","close":15485.7002},{"date":"2018-12-12","close":16142.917},{"date":"2018-12-13","close":16142.917},{"date":"2018-12-14","close":16019.6904},{"date":"2018-12-17","close":15650.0049},{"date":"2018-12-18","close":15157.0908},{"date":"2018-12-19","close":14951.7109},{"date":"2018-12-20","close":14746.3291},{"date":"2018-12-21","close":14787.4053},{"date":"2018-12-24","close":14582.0264},{"date":"2018-12-26","close":14294.4932},{"date":"2018-12-27","close":14678.125},{"date":"2018-12-28","close":14594.7266},{"date":"2019-01-02","close":14386.2314},{"date":"2019-01-03","close":13885.8398},{"date":"2019-01-04","close":13969.2393},{"date":"2019-01-07","close":14928.3203},{"date":"2019-01-08","close":15011.7188},{"date":"2019-01-09","close":15220.2158},{"date":"2019-01-10","close":15261.9141},{"date":"2019-01-11","close":15512.1094},{"date":"2019-01-14","close":16220.9971},{"date":"2019-01-15","close":17513.6719},{"date":"2019-01-16","close":17763.8691},{"date":"2019-01-17","close":17305.1777},{"date":"2019-01-18","close":17722.168},{"date":"2019-01-21","close":17722.168},{"date":"2019-01-22","close":17346.875},{"date":"2019-01-23","close":17430.2734},{"date":"2019-01-24","close":17513.6719},{"date":"2019-01-25","close":17555.3691},{"date":"2019-01-28","close":17847.2656},{"date":"2019-01-29","close":17555.3691},{"date":"2019-01-30","close":17096.6816},{"date":"2019-01-31","close":16679.6875},{"date":"2019-02-01","close":16429.4922},{"date":"2019-02-07","close":16596.2871},{"date":"2019-02-08","close":17013.2793},{"date":"2019-02-11","close":17430.2734},{"date":"2019-02-12","close":18431.0566},{"date":"2019-02-13","close":18180.8594},{"date":"2019-02-14","close":18014.0625},{"date":"2019-02-15","close":17972.3652},{"date":"2019-02-18","close":18305.957},{"date":"2019-02-19","close":18514.4531},{"date":"2019-02-20","close":19056.541},{"date":"2019-02-21","close":19306.7383},{"date":"2019-02-22","close":18722.9492},{"date":"2019-02-25","close":19223.3398},{"date":"2019-02-26","close":17471.9727},{"date":"2019-02-27","close":17346.875},{"date":"2019-02-28","close":17138.3789},{"date":"2019-03-04","close":17638.7695},{"date":"2019-03-05","close":17346.875},{"date":"2019-03-06","close":17180.0762},{"date":"2019-03-07","close":17096.6816},{"date":"2019-03-08","close":17221.7754},{"date":"2019-03-11","close":17430.2734},{"date":"2019-03-12","close":17638.7695},{"date":"2019-03-13","close":18597.8535},{"date":"2019-03-14","close":18764.6484},{"date":"2019-03-15","close":19098.2422},{"date":"2019-03-18","close":19014.8457},{"date":"2019-03-19","close":18055.7617},{"date":"2019-03-20","close":18305.957},{"date":"2019-03-21","close":19139.9395},{"date":"2019-03-22","close":18472.7539},{"date":"2019-03-25","close":17638.7695},{"date":"2019-03-26","close":17597.0703},{"date":"2019-03-27","close":17805.5645},{"date":"2019-03-28","close":17722.168},{"date":"2019-03-29","close":18389.3574},{"date":"2019-04-01","close":18305.957},{"date":"2019-04-02","close":18222.5586},{"date":"2019-04-03","close":17972.3652},{"date":"2019-04-04","close":18806.3477},{"date":"2019-04-05","close":18764.6484},{"date":"2019-04-08","close":18472.7539},{"date":"2019-04-09","close":19181.6406},{"date":"2019-04-10","close":19765.4297},{"date":"2019-04-11","close":19390.1367},{"date":"2019-04-12","close":19765.4297},{"date":"2019-04-15","close":20557.7129},{"date":"2019-04-16","close":20516.0156},{"date":"2019-04-17","close":19848.8281},{"date":"2019-04-18","close":19515.2324},{"date":"2019-04-19","close":21224.9023},{"date":"2019-04-22","close":20849.6094},{"date":"2019-04-23","close":19807.127},{"date":"2019-04-24","close":20307.5195},{"date":"2019-04-25","close":19973.9258},{"date":"2019-04-26","close":19890.5254},{"date":"2019-04-29","close":20015.625},{"date":"2019-04-30","close":20557.7129},{"date":"2019-05-02","close":20349.2207},{"date":"2019-05-03","close":20015.625},{"date":"2019-05-07","close":19556.9336},{"date":"2019-05-08","close":19265.0371},{"date":"2019-05-09","close":18556.1523},{"date":"2019-05-10","close":18722.9492},{"date":"2019-05-13","close":18389.3574},{"date":"2019-05-14","close":18514.4531},{"date":"2019-05-15","close":19139.9395},{"date":"2019-05-16","close":19098.2422},{"date":"2019-05-17","close":18764.6484},{"date":"2019-05-20","close":18764.6484},{"date":"2019-05-21","close":19139.9395},{"date":"2019-05-22","close":19181.6406},{"date":"2019-05-23","close":19848.8281},{"date":"2019-05-24","close":19890.5254},{"date":"2019-05-27","close":20015.625},{"date":"2019-05-28","close":19848.8281},{"date":"2019-05-29","close":19306.7383},{"date":"2019-05-30","close":19181.6406},{"date":"2019-05-31","close":19306.7383},{"date":"2019-06-03","close":19348.4375},{"date":"2019-06-04","close":19973.9258},{"date":"2019-06-05","close":19848.8281},{"date":"2019-06-07","close":20516.0156},{"date":"2019-06-10","close":20224.1211},{"date":"2019-06-11","close":20015.625},{"date":"2019-06-12","close":19932.2266},{"date":"2019-06-13","close":20307.5195},{"date":"2019-06-14","close":20599.4141},{"date":"2019-06-17","close":21016.4082},{"date":"2019-06-18","close":21183.2031},{"date":"2019-06-19","close":19765.4297},{"date":"2019-06-20","close":19932.2266},{"date":"2019-06-21","close":21433.3984},{"date":"2019-06-24","close":20641.1133},{"date":"2019-06-25","close":19723.7305},{"date":"2019-06-26","close":19640.332},{"date":"2019-06-27","close":18889.7441},{"date":"2019-06-28","close":18639.5527},{"date":"2019-07-01","close":18347.6562},{"date":"2019-07-02","close":18722.9492},{"date":"2019-07-03","close":17805.5645},{"date":"2019-07-04","close":17722.168},{"date":"2019-07-05","close":17597.0703},{"date":"2019-07-08","close":16763.0859},{"date":"2019-07-09","close":16971.5801},{"date":"2019-07-10","close":17305.1777},{"date":"2019-07-11","close":17847.2656},{"date":"2019-07-12","close":16596.2871},{"date":"2019-07-15","close":15762.3057},{"date":"2019-07-16","close":15678.9062},{"date":"2019-07-17","close":15678.9062},{"date":"2019-07-18","close":16137.5977},{"date":"2019-07-19","close":16304.3936},{"date":"2019-07-22","close":15970.8027},{"date":"2019-07-23","close":15720.6064},{"date":"2019-07-24","close":15970.8027},{"date":"2019-07-25","close":15512.1094},{"date":"2019-07-26","close":15387.0117},{"date":"2019-07-29","close":14594.7266},{"date":"2019-07-30","close":15261.9141},{"date":"2019-07-31","close":15261.9141},{"date":"2019-08-01","close":15136.8164},{"date":"2019-08-02","close":15762.3057},{"date":"2019-08-05","close":14302.832},{"date":"2019-08-06","close":13844.1416},{"date":"2019-08-07","close":14136.0361},{"date":"2019-08-08","close":14761.5215},{"date":"2019-08-09","close":14803.2236},{"date":"2019-08-12","close":15011.7188},{"date":"2019-08-13","close":15011.7188},{"date":"2019-08-14","close":14928.3203},{"date":"2019-08-16","close":14427.9297},{"date":"2019-08-19","close":14803.2236},{"date":"2019-08-20","close":15178.5166},{"date":"2019-08-21","close":14844.9229},{"date":"2019-08-22","close":14427.9297},{"date":"2019-08-23","close":14344.5322},{"date":"2019-08-26","close":13552.2461},{"date":"2019-08-27","close":13677.3447},{"date":"2019-08-28","close":13969.2393},{"date":"2019-08-29","close":13760.7422},{"date":"2019-08-30","close":13927.5391},{"date":"2019-09-02","close":13969.2393},{"date":"2019-09-03","close":14177.7354},{"date":"2019-09-04","close":14427.9297},{"date":"2019-09-05","close":14302.832},{"date":"2019-09-06","close":14052.6367},{"date":"2019-09-09","close":14261.1318},{"date":"2019-09-10","close":14302.832},{"date":"2019-09-11","close":14344.5322},{"date":"2019-09-16","close":14386.2314},{"date":"2019-09-17","close":14553.0264},{"date":"2019-09-18","close":14636.4248},{"date":"2019-09-19","close":14511.3291},{"date":"2019-09-20","close":14594.7266},{"date":"2019-09-23","close":14344.5322},{"date":"2019-09-24","close":14302.832},{"date":"2019-09-25","close":13927.5391},{"date":"2019-09-26","close":13927.5391},{"date":"2019-09-27","close":14219.4346},{"date":"2019-09-30","close":14344.5322},{"date":"2019-10-01","close":14636.4248},{"date":"2019-10-02","close":14427.9297},{"date":"2019-10-04","close":14177.7354},{"date":"2019-10-07","close":13969.2393},{"date":"2019-10-08","close":14427.9297},{"date":"2019-10-10","close":14094.335},{"date":"2019-10-11","close":14010.9385},{"date":"2019-10-14","close":13927.5391},{"date":"2019-10-15","close":13969.2393},{"date":"2019-10-16","close":14511.3291},{"date":"2019-10-17","close":14719.8232},{"date":"2019-10-18","close":14594.7266},{"date":"2019-10-21","close":14219.4346},{"date":"2019-10-22","close":14052.6367},{"date":"2019-10-23","close":13719.043},{"date":"2019-10-24","close":13719.043},{"date":"2019-10-25","close":13677.3447},{"date":"2019-10-28","close":13760.7422},{"date":"2019-10-29","close":13802.4414},{"date":"2019-10-30","close":13635.6445},{"date":"2019-10-31","close":13760.7422},{"date":"2019-11-01","close":13719.043},{"date":"2019-11-04","close":13635.6445},{"date":"2019-11-05","close":14219.4346},{"date":"2019-11-06","close":14177.7354},{"date":"2019-11-07","close":14052.6367},{"date":"2019-11-08","close":14136.0361},{"date":"2019-11-11","close":14261.1318},{"date":"2019-11-12","close":14177.7354},{"date":"2019-11-13","close":14386.2314},{"date":"2019-11-14","close":14094.335},{"date":"2019-11-15","close":14344.5322},{"date":"2019-11-18","close":14970.0195},{"date":"2019-11-19","close":14844.9229},{"date":"2019-11-20","close":14553.0264},{"date":"2019-11-21","close":14177.7354},{"date":"2019-11-22","close":14136.0361},{"date":"2019-11-25","close":14219.4346},{"date":"2019-11-26","close":14219.4346},{"date":"2019-11-27","close":14010.9385},{"date":"2019-11-28","close":13802.4414},{"date":"2019-11-29","close":13385.4492},{"date":"2019-12-02","close":13302.0508},{"date":"2019-12-03","close":12968.458},{"date":"2019-12-04","close":12593.1641},{"date":"2019-12-05","close":12259.5703},{"date":"2019-12-06","close":12509.7666},{"date":"2019-12-09","close":12301.2705},{"date":"2019-12-10","close":12426.3672},{"date":"2019-12-11","close":12509.7666},{"date":"2019-12-12","close":12551.4639},{"date":"2019-12-13","close":12551.4639},{"date":"2019-12-16","close":12509.7666},{"date":"2019-12-17","close":12468.0664},{"date":"2019-12-18","close":12468.0664},{"date":"2019-12-19","close":12259.5703},{"date":"2019-12-20","close":12259.5703},{"date":"2019-12-23","close":12342.9688},{"date":"2019-12-24","close":12217.8701},{"date":"2019-12-26","close":12384.668},{"date":"2019-12-27","close":12410.0801},{"date":"2019-12-30","close":12664.2119},{"date":"2020-01-02","close":12918.3447},{"date":"2020-01-03","close":12621.8574},{"date":"2020-01-06","close":12155.9502},{"date":"2020-01-07","close":12537.1465},{"date":"2020-01-08","close":11690.043},{"date":"2020-01-09","close":12537.1465},{"date":"2020-01-10","close":12960.6982},{"date":"2020-01-13","close":12791.2783},{"date":"2020-01-14","close":13553.6719},{"date":"2020-01-15","close":14273.7109},{"date":"2020-01-16","close":14231.3564},{"date":"2020-01-17","close":14358.4219},{"date":"2020-01-20","close":14189.001},{"date":"2020-01-21","close":13934.8691},{"date":"2020-01-22","close":14273.7109},{"date":"2020-01-23","close":13638.3818},{"date":"2020-01-28","close":12960.6982},{"date":"2020-01-29","close":13045.4102},{"date":"2020-01-30","close":12621.8574},{"date":"2020-01-31","close":12325.3701},{"date":"2020-02-03","close":12367.7256},{"date":"2020-02-04","close":12706.5684},{"date":"2020-02-05","close":12664.2119},{"date":"2020-02-06","close":13045.4102},{"date":"2020-02-07","close":12918.3447},{"date":"2020-02-10","close":13087.7646},{"date":"2020-02-11","close":12918.3447},{"date":"2020-02-12","close":12875.9883},{"date":"2020-02-13","close":12748.9219},{"date":"2020-02-14","close":12748.9219},{"date":"2020-02-17","close":12664.2119},{"date":"2020-02-18","close":12410.0801},{"date":"2020-02-19","close":12367.7256},{"date":"2020-02-20","close":12494.792},{"date":"2020-02-21","close":12113.5938},{"date":"2020-02-24","close":11605.3311},{"date":"2020-02-25","close":11690.043},{"date":"2020-02-26","close":11562.9775},{"date":"2020-02-27","close":11308.8447},{"date":"2020-02-28","close":10546.4512},{"date":"2020-03-02","close":11012.3594},{"date":"2020-03-03","close":11054.7129},{"date":"2020-03-04","close":11308.8447},{"date":"2020-03-05","close":11308.8447},{"date":"2020-03-06","close":11139.4248},{"date":"2020-03-09","close":11139.4248},{"date":"2020-03-10","close":10292.3203},{"date":"2020-03-11","close":9741.7021},{"date":"2020-03-12","close":8809.8867},{"date":"2020-03-13","close":8191.5005},{"date":"2020-03-16","close":7793.3613},{"date":"2020-03-17","close":8047.4932},{"date":"2020-03-18","close":7344.3965},{"date":"2020-03-19","close":6412.5811},{"date":"2020-03-20","close":7657.8247},{"date":"2020-03-23","close":7513.8179},{"date":"2020-03-24","close":8301.623},{"date":"2020-03-25","close":8513.4004},{"date":"2020-03-26","close":8513.4004},{"date":"2020-03-27","close":8471.0449},{"date":"2020-03-30","close":8640.4648},{"date":"2020-03-31","close":8979.3076},{"date":"2020-04-01","close":8852.2422},{"date":"2020-04-02","close":9529.9258},{"date":"2020-04-03","close":9911.1221},{"date":"2020-04-06","close":10249.9639},{"date":"2020-04-07","close":10249.9639},{"date":"2020-04-08","close":10165.2539},{"date":"2020-04-09","close":10292.3203},{"date":"2020-04-10","close":10292.3203},{"date":"2020-04-13","close":10080.5439},{"date":"2020-04-14","close":10673.5176},{"date":"2020-04-16","close":11012.3594},{"date":"2020-04-17","close":11605.3311},{"date":"2020-04-20","close":12494.792},{"date":"2020-04-21","close":12283.0146},{"date":"2020-04-22","close":12621.8574},{"date":"2020-04-23","close":12664.2119},{"date":"2020-04-24","close":12664.2119},{"date":"2020-04-27","close":12494.792},{"date":"2020-04-28","close":12198.3047},{"date":"2020-04-29","close":12155.9502},{"date":"2020-05-04","close":11859.4639},{"date":"2020-05-06","close":11986.5293},{"date":"2020-05-07","close":12325.3701},{"date":"2020-05-08","close":12198.3047},{"date":"2020-05-11","close":12283.0146},{"date":"2020-05-12","close":13045.4102},{"date":"2020-05-13","close":12918.3447},{"date":"2020-05-14","close":12791.2783},{"date":"2020-05-15","close":12071.2393},{"date":"2020-05-18","close":12664.2119},{"date":"2020-05-19","close":12918.3447},{"date":"2020-05-20","close":13426.6055},{"date":"2020-05-21","close":13130.1211},{"date":"2020-05-22","close":12621.8574},{"date":"2020-05-25","close":13045.4102},{"date":"2020-05-26","close":13596.0273},{"date":"2020-05-27","close":13172.4756},{"date":"2020-05-28","close":12664.2119},{"date":"2020-05-29","close":12410.0801},{"date":"2020-06-01","close":12452.4365},{"date":"2020-06-02","close":12537.1465},{"date":"2020-06-03","close":12579.502},{"date":"2020-06-04","close":12283.0146},{"date":"2020-06-05","close":12240.6602},{"date":"2020-06-08","close":12325.3701},{"date":"2020-06-09","close":12240.6602},{"date":"2020-06-10","close":12155.9502},{"date":"2020-06-11","close":11944.1738},{"date":"2020-06-12","close":11647.6875},{"date":"2020-06-15","close":10673.5176},{"date":"2020-06-16","close":11181.7793},{"date":"2020-06-17","close":11351.2012},{"date":"2020-06-18","close":11520.6211},{"date":"2020-06-19","close":11562.9775},{"date":"2020-06-22","close":11690.043},{"date":"2020-06-23","close":11690.043},{"date":"2020-06-24","close":11690.043},{"date":"2020-06-25","close":11478.2666},{"date":"2020-06-26","close":11435.9111},{"date":"2020-06-29","close":11054.7129},{"date":"2020-06-30","close":11351.2012},{"date":"2020-07-01","close":11139.4248},{"date":"2020-07-02","close":11690.043},{"date":"2020-07-03","close":11817.1084},{"date":"2020-07-06","close":11944.1738},{"date":"2020-07-07","close":11817.1084},{"date":"2020-07-08","close":11859.4639},{"date":"2020-07-09","close":12325.3701},{"date":"2020-07-10","close":12113.5938},{"date":"2020-07-13","close":12028.8848},{"date":"2020-07-14","close":11774.7539},{"date":"2020-07-15","close":11859.4639},{"date":"2020-07-16","close":11605.3311},{"date":"2020-07-17","close":11732.3975},{"date":"2020-07-20","close":11690.043},{"date":"2020-07-21","close":11690.043},{"date":"2020-07-22","close":11605.3311},{"date":"2020-07-23","close":11690.043},{"date":"2020-07-24","close":11986.5293},{"date":"2020-07-27","close":11859.4639},{"date":"2020-07-28","close":12367.7256},{"date":"2020-07-29","close":12240.6602},{"date":"2020-07-30","close":12283.0146},{"date":"2020-07-31","close":11859.4639},{"date":"2020-08-03","close":12113.5938},{"date":"2020-08-04","close":12113.5938},{"date":"2020-08-05","close":12240.6602},{"date":"2020-08-06","close":12283.0146},{"date":"2020-08-07","close":11859.4639},{"date":"2020-08-10","close":11690.043},{"date":"2020-08-11","close":11732.3975},{"date":"2020-08-12","close":11351.2012},{"date":"2020-08-13","close":11435.9111},{"date":"2020-08-14","close":11647.6875},{"date":"2020-08-18","close":11012.3594},{"date":"2020-08-19","close":11520.6211},{"date":"2020-08-20","close":11139.4248},{"date":"2020-08-21","close":11393.5557},{"date":"2020-08-24","close":11478.2666},{"date":"2020-08-25","close":11690.043},{"date":"2020-08-26","close":12410.0801},{"date":"2020-08-27","close":12198.3047},{"date":"2020-08-28","close":12452.4365},{"date":"2020-08-31","close":12621.8574},{"date":"2020-09-01","close":12706.5684},{"date":"2020-09-02","close":12918.3447},{"date":"2020-09-03","close":12748.9219},{"date":"2020-09-04","close":12621.8574},{"date":"2020-09-07","close":12664.2119},{"date":"2020-09-08","close":13638.3818},{"date":"2020-09-09","close":13257.1865},{"date":"2020-09-10","close":13341.8965},{"date":"2020-09-11","close":13426.6055},{"date":"2020-09-14","close":13299.541},{"date":"2020-09-15","close":13214.8311},{"date":"2020-09-16","close":13257.1865},{"date":"2020-09-17","close":12918.3447},{"date":"2020-09-18","close":13468.9619},{"date":"2020-09-21","close":13341.8965},{"date":"2020-09-22","close":12918.3447},{"date":"2020-09-23","close":13045.4102},{"date":"2020-09-24","close":12748.9219},{"date":"2020-09-25","close":12918.3447},{"date":"2020-09-28","close":13172.4756},{"date":"2020-09-29","close":13257.1865},{"date":"2020-10-05","close":13384.251},{"date":"2020-10-06","close":13341.8965},{"date":"2020-10-07","close":13341.8965},{"date":"2020-10-08","close":13299.541},{"date":"2020-10-12","close":13257.1865},{"date":"2020-10-13","close":13850.1582},{"date":"2020-10-14","close":13723.0928},{"date":"2020-10-15","close":13511.3164},{"date":"2020-10-16","close":13807.8037},{"date":"2020-10-19","close":13680.7383},{"date":"2020-10-20","close":13468.9619},{"date":"2020-10-21","close":13214.8311},{"date":"2020-10-22","close":13172.4756},{"date":"2020-10-23","close":13130.1211},{"date":"2020-10-26","close":12537.1465},{"date":"2020-10-27","close":12833.6338},{"date":"2020-10-28","close":12833.6338},{"date":"2020-10-29","close":12748.9219},{"date":"2020-10-30","close":12537.1465},{"date":"2020-11-02","close":12664.2119},{"date":"2020-11-03","close":12791.2783},{"date":"2020-11-04","close":12706.5684},{"date":"2020-11-05","close":12875.9883},{"date":"2020-11-06","close":12833.6338},{"date":"2020-11-09","close":12918.3447},{"date":"2020-11-10","close":13172.4756},{"date":"2020-11-11","close":13130.1211},{"date":"2020-11-12","close":13130.1211},{"date":"2020-11-13","close":13299.541},{"date":"2020-11-16","close":13214.8311},{"date":"2020-11-17","close":13214.8311},{"date":"2020-11-18","close":13299.541},{"date":"2020-11-19","close":13426.6055},{"date":"2020-11-20","close":13680.7383},{"date":"2020-11-23","close":13680.7383},{"date":"2020-11-24","close":14316.0654},{"date":"2020-11-25","close":14189.001},{"date":"2020-11-26","close":14231.3564},{"date":"2020-11-27","close":14485.4863},{"date":"2020-11-30","close":14231.3564},{"date":"2020-12-01","close":14273.7109},{"date":"2020-12-02","close":14739.6191},{"date":"2020-12-03","close":14527.8418},{"date":"2020-12-04","close":14189.001},{"date":"2020-12-07","close":14316.0654},{"date":"2020-12-08","close":14273.7109},{"date":"2020-12-09","close":14485.4863},{"date":"2020-12-10","close":14400.7773},{"date":"2020-12-11","close":14443.1328},{"date":"2020-12-14","close":14485.4863},{"date":"2020-12-15","close":14358.4219},{"date":"2020-12-16","close":14527.8418},{"date":"2020-12-17","close":14612.5537},{"date":"2020-12-18","close":14697.2617},{"date":"2020-12-21","close":14570.1982},{"date":"2020-12-22","close":14316.0654},{"date":"2020-12-23","close":14485.4863},{"date":"2020-12-24","close":14739.6191},{"date":"2020-12-28","close":14993.748},{"date":"2020-12-29","close":15287.4043},{"date":"2020-12-30","close":15373.7764},{"date":"2021-01-04","close":15503.3291},{"date":"2021-01-05","close":15416.959},{"date":"2021-01-06","close":15287.4062},{"date":"2021-01-07","close":15287.4062},{"date":"2021-01-08","close":15287.4062},{"date":"2021-01-11","close":15287.4062},{"date":"2021-01-12","close":15546.5146},{"date":"2021-01-13","close":15589.7002},{"date":"2021-01-14","close":15848.8066},{"date":"2021-01-15","close":15891.9932},{"date":"2021-01-18","close":15244.2207},{"date":"2021-01-19","close":15373.7764},{"date":"2021-01-20","close":15460.1455},{"date":"2021-01-21","close":15460.1455},{"date":"2021-01-22","close":15460.1455},{"date":"2021-01-25","close":16151.1016},{"date":"2021-01-26","close":16021.5498},{"date":"2021-01-27","close":16842.0566},{"date":"2021-01-28","close":16064.7314},{"date":"2021-01-29","close":15330.5908},{"date":"2021-02-01","close":15416.959},{"date":"2021-02-02","close":15416.959},{"date":"2021-02-03","close":15546.5146},{"date":"2021-02-04","close":15373.7764},{"date":"2021-02-05","close":15546.5146},{"date":"2021-02-08","close":15330.5908},{"date":"2021-02-09","close":15201.0371},{"date":"2021-02-10","close":15201.0371},{"date":"2021-02-15","close":15546.5146},{"date":"2021-02-16","close":15719.2539},{"date":"2021-02-17","close":16151.1016},{"date":"2021-02-18","close":16237.4727},{"date":"2021-02-19","close":16107.916},{"date":"2021-02-22","close":15762.4375},{"date":"2021-02-23","close":15503.3291},{"date":"2021-02-24","close":15114.666},{"date":"2021-02-25","close":15632.8818},{"date":"2021-02-26","close":15460.1455},{"date":"2021-03-02","close":15244.2207},{"date":"2021-03-03","close":15244.2207},{"date":"2021-03-04","close":15244.2207},{"date":"2021-03-05","close":14855.5586},{"date":"2021-03-08","close":14596.4502},{"date":"2021-03-09","close":14596.4502},{"date":"2021-03-10","close":14337.3408},{"date":"2021-03-11","close":14682.8193},{"date":"2021-03-12","close":14855.5586},{"date":"2021-03-15","close":14726.0049},{"date":"2021-03-16","close":14769.1875},{"date":"2021-03-17","close":14812.374},{"date":"2021-03-18","close":14941.9277},{"date":"2021-03-19","close":14941.9277},{"date":"2021-03-22","close":14682.8193},{"date":"2021-03-23","close":14466.8945},{"date":"2021-03-24","close":14466.8945},{"date":"2021-03-25","close":14639.6348},{"date":"2021-03-26","close":14682.8193},{"date":"2021-03-29","close":14423.7109},{"date":"2021-03-30","close":14423.7109},{"date":"2021-03-31","close":14898.7432},{"date":"2021-04-01","close":15157.8525},{"date":"2021-04-02","close":15546.5146},{"date":"2021-04-05","close":15719.2539},{"date":"2021-04-06","close":15632.8818},{"date":"2021-04-07","close":16151.1016},{"date":"2021-04-08","close":16064.7314},{"date":"2021-04-09","close":15805.625},{"date":"2021-04-12","close":15891.9932},{"date":"2021-04-13","close":16064.7314},{"date":"2021-04-14","close":16496.5781},{"date":"2021-04-15","close":16323.8408},{"date":"2021-04-16","close":16194.2871},{"date":"2021-04-19","close":16367.0244},{"date":"2021-04-20","close":16367.0244},{"date":"2021-04-21","close":15848.8066},{"date":"2021-04-22","close":15891.9932},{"date":"2021-04-23","close":15978.3623},{"date":"2021-04-26","close":16323.8408},{"date":"2021-04-27","close":16323.8408},{"date":"2021-04-28","close":15546.5146},{"date":"2021-04-29","close":15503.3291},{"date":"2021-04-30","close":15287.4062},{"date":"2021-05-03","close":15416.959},{"date":"2021-05-04","close":15416.959},{"date":"2021-05-06","close":15589.7002},{"date":"2021-05-07","close":15632.8818},{"date":"2021-05-10","close":15546.5146},{"date":"2021-05-11","close":15460.1455},{"date":"2021-05-12","close":15114.666},{"date":"2021-05-13","close":14941.9277},{"date":"2021-05-14","close":15201.0371},{"date":"2021-05-17","close":15546.5146},{"date":"2021-05-18","close":15632.8818},{"date":"2021-05-20","close":16107.916},{"date":"2021-05-21","close":16064.7314},{"date":"2021-05-24","close":15891.9932},{"date":"2021-05-25","close":16410.209},{"date":"2021-05-26","close":16323.8408},{"date":"2021-05-27","close":16367.0244},{"date":"2021-05-28","close":16323.8408},{"date":"2021-05-31","close":16410.209},{"date":"2021-06-01","close":17273.9062},{"date":"2021-06-02","close":17144.3516},{"date":"2021-06-03","close":17101.168},{"date":"2021-06-04","close":17101.168},{"date":"2021-06-07","close":16842.0566},{"date":"2021-06-08","close":16669.3184},{"date":"2021-06-09","close":16626.1348},{"date":"2021-06-10","close":16669.3184},{"date":"2021-06-11","close":16842.0566},{"date":"2021-06-14","close":16842.0566},{"date":"2021-06-15","close":16755.6895},{"date":"2021-06-16","close":16755.6895},{"date":"2021-06-17","close":16971.6094},{"date":"2021-06-18","close":17057.9824},{"date":"2021-06-21","close":16626.1348},{"date":"2021-06-22","close":16798.8711},{"date":"2021-06-23","close":16582.9473},{"date":"2021-06-24","close":16582.9473},{"date":"2021-06-25","close":16712.502},{"date":"2021-06-28","close":16712.502},{"date":"2021-06-29","close":16971.6094},{"date":"2021-06-30","close":16971.6094},{"date":"2021-07-01","close":17489.8301},{"date":"2021-07-02","close":17533.0156},{"date":"2021-07-05","close":18180.7852},{"date":"2021-07-06","close":18223.9688},{"date":"2021-07-07","close":18310.3418},{"date":"2021-07-08","close":18310.3418},{"date":"2021-07-09","close":18180.7852},{"date":"2021-07-12","close":18137.5996},{"date":"2021-07-13","close":18137.5996},{"date":"2021-07-14","close":18094.416},{"date":"2021-07-15","close":17921.6758},{"date":"2021-07-16","close":17964.8633},{"date":"2021-07-19","close":17748.9375},{"date":"2021-07-20","close":18051.2285},{"date":"2021-07-21","close":17748.9375},{"date":"2021-07-22","close":17964.8633},{"date":"2021-07-23","close":17878.4922},{"date":"2021-07-26","close":17964.8633},{"date":"2021-07-27","close":18008.0449},{"date":"2021-07-28","close":17662.5664},{"date":"2021-07-29","close":17662.5664},{"date":"2021-07-30","close":17792.1211},{"date":"2021-08-02","close":17705.752},{"date":"2021-08-03","close":17446.6445},{"date":"2021-08-04","close":17878.4922},{"date":"2021-08-05","close":18699.0039},{"date":"2021-08-06","close":18699.0039},{"date":"2021-08-09","close":18914.9258},{"date":"2021-08-10","close":19260.4023},{"date":"2021-08-11","close":18958.1094},{"date":"2021-08-12","close":19346.7734},{"date":"2021-08-13","close":19346.7734},{"date":"2021-08-17","close":18828.5566},{"date":"2021-08-18","close":19260.4023},{"date":"2021-08-19","close":19217.2188},{"date":"2021-08-20","close":18958.1094},{"date":"2021-08-23","close":19087.6641},{"date":"2021-08-24","close":20210.4668},{"date":"2021-08-25","close":20253.6543},{"date":"2021-08-26","close":20253.6543},{"date":"2021-08-27","close":20037.7285},{"date":"2021-08-30","close":19476.3281},{"date":"2021-08-31","close":19649.0684},{"date":"2021-09-01","close":19864.9922},{"date":"2021-09-02","close":19087.6641},{"date":"2021-09-03","close":19001.2949},{"date":"2021-09-06","close":19044.4824},{"date":"2021-09-07","close":18785.373},{"date":"2021-09-08","close":18526.2637},{"date":"2021-09-09","close":18439.8926},{"date":"2021-09-10","close":18914.9258},{"date":"2021-09-13","close":18483.0781},{"date":"2021-09-14","close":18569.4492},{"date":"2021-09-15","close":18785.373},{"date":"2021-09-16","close":18655.8164},{"date":"2021-09-17","close":18267.1543},{"date":"2021-09-23","close":18180.7852},{"date":"2021-09-24","close":17964.8633},{"date":"2021-09-27","close":18137.5996},{"date":"2021-09-28","close":17792.1211},{"date":"2021-09-29","close":17533.0156},{"date":"2021-09-30","close":17792.1211},{"date":"2021-10-01","close":17705.752},{"date":"2021-10-05","close":17230.7207},{"date":"2021-10-06","close":16928.4258},{"date":"2021-10-07","close":17576.1992},{"date":"2021-10-08","close":17489.8301},{"date":"2021-10-12","close":17317.0898},{"date":"2021-10-13","close":17576.1992},{"date":"2021-10-14","close":17835.3066},{"date":"2021-10-15","close":17835.3066},{"date":"2021-10-18","close":17921.6758},{"date":"2021-10-19","close":18051.2285},{"date":"2021-10-20","close":18051.2285},{"date":"2021-10-21","close":17835.3066},{"date":"2021-10-22","close":17705.752},{"date":"2021-10-25","close":16453.3926},{"date":"2021-10-26","close":16971.6094},{"date":"2021-10-27","close":16712.502},{"date":"2021-10-28","close":16582.9473},{"date":"2021-10-29","close":16107.916},{"date":"2021-11-01","close":16237.4727},{"date":"2021-11-02","close":16582.9473},{"date":"2021-11-03","close":16237.4727},{"date":"2021-11-04","close":16712.502},{"date":"2021-11-05","close":17014.7969},{"date":"2021-11-08","close":17014.7969},{"date":"2021-11-09","close":16755.6895},{"date":"2021-11-10","close":16712.502},{"date":"2021-11-11","close":16798.8711},{"date":"2021-11-12","close":17273.9062},{"date":"2021-11-15","close":17792.1211},{"date":"2021-11-16","close":18223.9688},{"date":"2021-11-17","close":17921.6758},{"date":"2021-11-18","close":17576.1992},{"date":"2021-11-19","close":17705.752},{"date":"2021-11-22","close":18051.2285},{"date":"2021-11-23","close":17619.3809},{"date":"2021-11-24","close":17705.752},{"date":"2021-11-25","close":17360.2754},{"date":"2021-11-26","close":16626.1348},{"date":"2021-11-29","close":16755.6895},{"date":"2021-11-30","close":16064.7314},{"date":"2021-12-01","close":16539.7637},{"date":"2021-12-02","close":16928.4258},{"date":"2021-12-03","close":16971.6094},{"date":"2021-12-06","close":17144.3516},{"date":"2021-12-07","close":17144.3516},{"date":"2021-12-08","close":16885.2422},{"date":"2021-12-09","close":17273.9062},{"date":"2021-12-10","close":17144.3516},{"date":"2021-12-13","close":17230.7207},{"date":"2021-12-14","close":17360.2754},{"date":"2021-12-15","close":17489.8301},{"date":"2021-12-16","close":17317.0898},{"date":"2021-12-17","close":17144.3516},{"date":"2021-12-20","close":16842.0566},{"date":"2021-12-21","close":16885.2422},{"date":"2021-12-22","close":16367.0244},{"date":"2021-12-23","close":16755.6895},{"date":"2021-12-24","close":17144.3516},{"date":"2021-12-27","close":17101.168},{"date":"2021-12-28","close":17273.9062},{"date":"2021-12-29","close":17353.1836},{"date":"2021-12-30","close":17705.5312},{"date":"2022-01-03","close":20400.0},{"date":"2022-01-04","close":17969.7949},{"date":"2022-01-05","close":17705.5312},{"date":"2022-01-06","close":17309.1406},{"date":"2022-01-07","close":17353.1836},{"date":"2022-01-10","close":17088.9238},{"date":"2022-01-11","close":16736.5742},{"date":"2022-01-12","close":17044.8809},{"date":"2022-01-13","close":16780.6172},{"date":"2022-01-14","close":16780.6172},{"date":"2022-01-17","close":16780.6172},{"date":"2022-01-18","close":16648.4863},{"date":"2022-01-19","close":16560.3984},{"date":"2022-01-20","close":16648.4863},{"date":"2022-01-21","close":16164.0049},{"date":"2022-01-24","close":15327.1787},{"date":"2022-01-25","close":15239.0908},{"date":"2022-01-26","close":15239.0908},{"date":"2022-01-27","close":14974.8281},{"date":"2022-01-28","close":15591.4395},{"date":"2022-02-03","close":15767.6133},{"date":"2022-02-04","close":16164.0049},{"date":"2022-02-07","close":15987.8311},{"date":"2022-02-08","close":15987.8311},{"date":"2022-02-09","close":15987.8311},{"date":"2022-02-10","close":15855.6992},{"date":"2022-02-11","close":15723.5703},{"date":"2022-02-14","close":15811.6572},{"date":"2022-02-15","close":15679.5273},{"date":"2022-02-16","close":15943.7891},{"date":"2022-02-17","close":15943.7891},{"date":"2022-02-18","close":15899.7441},{"date":"2022-02-21","close":15723.5703},{"date":"2022-02-22","close":15723.5703},{"date":"2022-02-23","close":15723.5703},{"date":"2022-02-24","close":15547.3965},{"date":"2022-02-25","close":15679.5273},{"date":"2022-02-28","close":15679.5273},{"date":"2022-03-02","close":15767.6133},{"date":"2022-03-03","close":15943.7891},{"date":"2022-03-04","close":15943.7891},{"date":"2022-03-07","close":15503.3525},{"date":"2022-03-08","close":15371.2217},{"date":"2022-03-10","close":15371.2217},{"date":"2022-03-11","close":15459.3086},{"date":"2022-03-14","close":15327.1787},{"date":"2022-03-15","close":15239.0908},{"date":"2022-03-16","close":15503.3525},{"date":"2022-03-17","close":15811.6572},{"date":"2022-03-18","close":15679.5273},{"date":"2022-03-21","close":15679.5273},{"date":"2022-03-22","close":15855.6992},{"date":"2022-03-23","close":16075.9189},{"date":"2022-03-24","close":16075.9189},{"date":"2022-03-25","close":16031.876},{"date":"2022-03-28","close":16031.876},{"date":"2022-03-29","close":16164.0049},{"date":"2022-03-30","close":16075.9189},{"date":"2022-03-31","close":16031.876},{"date":"2022-04-01","close":16252.0957},{"date":"2022-04-04","close":16252.0957},{"date":"2022-04-05","close":16560.3984},{"date":"2022-04-06","close":16208.0508},{"date":"2022-04-07","close":16119.9639},{"date":"2022-04-08","close":16031.876},{"date":"2022-04-11","close":16384.2246},{"date":"2022-04-12","close":16075.9189},{"date":"2022-04-13","close":16208.0508},{"date":"2022-04-14","close":16252.0957},{"date":"2022-04-15","close":16119.9639},{"date":"2022-04-18","close":16075.9189},{"date":"2022-04-19","close":16075.9189},{"date":"2022-04-20","close":16296.1367},{"date":"2022-04-21","close":16119.9639},{"date":"2022-04-22","close":16031.876},{"date":"2022-04-25","close":15723.5703},{"date":"2022-04-26","close":15943.7891},{"date":"2022-04-27","close":15899.7441},{"date":"2022-04-28","close":16119.9639},{"date":"2022-04-29","close":15943.7891},{"date":"2022-05-02","close":15723.5703},{"date":"2022-05-03","close":15503.3525},{"date":"2022-05-04","close":15635.4814},{"date":"2022-05-06","close":15635.4814},{"date":"2022-05-09","close":17400.0},{"date":"2022-05-10","close":15415.2637},{"date":"2022-05-11","close":15547.3965},{"date":"2022-05-12","close":15327.1787},{"date":"2022-05-13","close":15459.3086},{"date":"2022-05-16","close":14666.5244},{"date":"2022-05-17","close":14710.5664},{"date":"2022-05-18","close":14622.4795},{"date":"2022-05-19","close":14710.5664},{"date":"2022-05-20","close":14710.5664},{"date":"2022-05-23","close":14534.3926},{"date":"2022-05-24","close":14182.0439},{"date":"2022-05-25","close":14666.5244},{"date":"2022-05-26","close":14710.5664},{"date":"2022-05-27","close":14842.6982},{"date":"2022-05-30","close":14842.6982},{"date":"2022-05-31","close":14974.8281},{"date":"2022-06-02","close":14798.6553},{"date":"2022-06-03","close":14886.7422},{"date":"2022-06-07","close":14798.6553},{"date":"2022-06-08","close":14578.4365},{"date":"2022-06-09","close":14270.1309},{"date":"2022-06-10","close":14138.0},{"date":"2022-06-13","close":13521.3896},{"date":"2022-06-14","close":13741.6084},{"date":"2022-06-15","close":13653.5205},{"date":"2022-06-16","close":13213.084},{"date":"2022-06-17","close":13301.1709},{"date":"2022-06-20","close":12508.3857},{"date":"2022-06-21","close":12552.4307},{"date":"2022-06-22","close":11935.8193},{"date":"2022-06-23","close":11451.3398},{"date":"2022-06-24","close":12156.0371},{"date":"2022-06-27","close":12288.1689},{"date":"2022-06-28","close":12111.9941},{"date":"2022-06-29","close":12067.9502},{"date":"2022-06-30","close":11935.8193},{"date":"2022-07-01","close":11539.4268},{"date":"2022-07-04","close":11495.3828},{"date":"2022-07-05","close":12023.9072},{"date":"2022-07-06","close":12067.9502},{"date":"2022-07-07","close":12508.3857},{"date":"2022-07-08","close":12904.7783},{"date":"2022-07-11","close":12772.6484},{"date":"2022-07-12","close":12772.6484},{"date":"2022-07-13","close":13080.9531},{"date":"2022-07-14","close":13565.4316},{"date":"2022-07-15","close":13433.3018},{"date":"2022-07-18","close":13257.1279},{"date":"2022-07-19","close":13345.2148},{"date":"2022-07-20","close":13257.1279},{"date":"2022-07-21","close":13433.3018},{"date":"2022-07-22","close":13477.3467},{"date":"2022-07-25","close":13477.3467},{"date":"2022-07-26","close":13653.5205},{"date":"2022-07-27","close":13741.6084},{"date":"2022-07-28","close":13697.5635},{"date":"2022-07-29","close":13697.5635},{"date":"2022-08-01","close":13124.9971},{"date":"2022-08-02","close":13213.084},{"date":"2022-08-03","close":13080.9531},{"date":"2022-08-04","close":13653.5205},{"date":"2022-08-05","close":13697.5635},{"date":"2022-08-08","close":13609.4766},{"date":"2022-08-09","close":13653.5205},{"date":"2022-08-10","close":13345.2148},{"date":"2022-08-11","close":13521.3896},{"date":"2022-08-12","close":13609.4766},{"date":"2022-08-16","close":13389.2588},{"date":"2022-08-17","close":13124.9971},{"date":"2022-08-18","close":13036.9092},{"date":"2022-08-19","close":12508.3857},{"date":"2022-08-22","close":12023.9072},{"date":"2022-08-23","close":11935.8193},{"date":"2022-08-24","close":12464.3428},{"date":"2022-08-25","close":12596.4736},{"date":"2022-08-26","close":12596.4736},{"date":"2022-08-29","close":12420.2998},{"date":"2022-08-30","close":12772.6484},{"date":"2022-08-31","close":13036.9092},{"date":"2022-09-01","close":12508.3857},{"date":"2022-09-02","close":12552.4307},{"date":"2022-09-05","close":12508.3857},{"date":"2022-09-06","close":12684.5605},{"date":"2022-09-07","close":12552.4307},{"date":"2022-09-08","close":12596.4736},{"date":"2022-09-13","close":13036.9092},{"date":"2022-09-14","close":12816.6914},{"date":"2022-09-15","close":12816.6914},{"date":"2022-09-16","close":12552.4307},{"date":"2022-09-19","close":12332.2119},{"date":"2022-09-20","close":12596.4736},{"date":"2022-09-21","close":12948.8232},{"date":"2022-09-22","close":12992.8662},{"date":"2022-09-23","close":12420.2998},{"date":"2022-09-26","close":11979.8633},{"date":"2022-09-27","close":11891.7754},{"date":"2022-09-28","close":11671.5566},{"date":"2022-09-29","close":11363.2529},{"date":"2022-09-30","close":10966.8594},{"date":"2022-10-04","close":11275.165},{"date":"2022-10-05","close":11275.165},{"date":"2022-10-06","close":11407.2959},{"date":"2022-10-07","close":11231.1221},{"date":"2022-10-11","close":11187.0781},{"date":"2022-10-12","close":10834.7295},{"date":"2022-10-13","close":10482.3799},{"date":"2022-10-14","close":10746.6406},{"date":"2022-10-17","close":10922.8164},{"date":"2022-10-18","close":11143.0342},{"date":"2022-10-19","close":11143.0342},{"date":"2022-10-20","close":11275.165},{"date":"2022-10-21","close":11231.1221},{"date":"2022-10-24","close":11275.165},{"date":"2022-10-25","close":11275.165},{"date":"2022-10-26","close":11187.0781},{"date":"2022-10-27","close":11319.209},{"date":"2022-10-28","close":11407.2959},{"date":"2022-10-31","close":11539.4268},{"date":"2022-11-01","close":11671.5566},{"date":"2022-11-02","close":11627.5146},{"date":"2022-11-03","close":11583.4717},{"date":"2022-11-04","close":11539.4268},{"date":"2022-11-07","close":11627.5146},{"date":"2022-11-08","close":11627.5146},{"date":"2022-11-09","close":10922.8164},{"date":"2022-11-10","close":10878.7734},{"date":"2022-11-11","close":10922.8164},{"date":"2022-11-14","close":11451.3398},{"date":"2022-11-15","close":11539.4268},{"date":"2022-11-16","close":11847.7334},{"date":"2022-11-17","close":12023.9072},{"date":"2022-11-18","close":11935.8193},{"date":"2022-11-21","close":11671.5566},{"date":"2022-11-22","close":11627.5146},{"date":"2022-11-23","close":11671.5566},{"date":"2022-11-24","close":11803.6885},{"date":"2022-11-25","close":11935.8193},{"date":"2022-11-28","close":11715.6016},{"date":"2022-11-29","close":11671.5566},{"date":"2022-11-30","close":11759.6445},{"date":"2022-12-01","close":11847.7334},{"date":"2022-12-02","close":11847.7334},{"date":"2022-12-05","close":11891.7754},{"date":"2022-12-06","close":11803.6885},{"date":"2022-12-07","close":11407.2959},{"date":"2022-12-08","close":11363.2529},{"date":"2022-12-09","close":11715.6016},{"date":"2022-12-12","close":11671.5566},{"date":"2022-12-13","close":11539.4268},{"date":"2022-12-14","close":11847.7334},{"date":"2022-12-15","close":11715.6016},{"date":"2022-12-16","close":11671.5566},{"date":"2022-12-19","close":11671.5566},{"date":"2022-12-20","close":11539.4268},{"date":"2022-12-21","close":11363.2529},{"date":"2022-12-22","close":11407.2959},{"date":"2022-12-23","close":11275.165},{"date":"2022-12-26","close":11363.2529},{"date":"2022-12-27","close":11363.2529},{"date":"2022-12-28","close":11518.04},{"date":"2022-12-29","close":10971.7295},{"date":"2023-01-02","close":11290.4111},{"date":"2023-01-03","close":11199.3594},{"date":"2023-01-04","close":11199.3594},{"date":"2023-01-05","close":10607.5234},{"date":"2023-01-06","close":10744.1006},{"date":"2023-01-09","close":11153.834},{"date":"2023-01-10","close":11381.4629},{"date":"2023-01-11","close":11609.0928},{"date":"2023-01-12","close":11244.8857},{"date":"2023-01-13","close":11335.9365},{"date":"2023-01-16","close":11518.04},{"date":"2023-01-17","close":11700.1436},{"date":"2023-01-18","close":11882.2471},{"date":"2023-01-19","close":12200.9277},{"date":"2023-01-20","close":12291.9795},{"date":"2023-01-25","close":12665.292},{"date":"2023-01-26","close":12683.502},{"date":"2023-01-27","close":12856.501},{"date":"2023-01-30","close":12847.3955},{"date":"2023-01-31","close":12838.291},{"date":"2023-02-01","close":12820.0791},{"date":"2023-02-02","close":12847.3955},{"date":"2023-02-03","close":12847.3955},{"date":"2023-02-06","close":12665.292},{"date":"2023-02-07","close":12838.291},{"date":"2023-02-08","close":12783.6602},{"date":"2023-02-09","close":12674.3965},{"date":"2023-02-10","close":12729.0283},{"date":"2023-02-13","close":12647.0811},{"date":"2023-02-14","close":12355.7158},{"date":"2023-02-15","close":12328.4004},{"date":"2023-02-16","close":12446.7686},{"date":"2023-02-17","close":12419.4521},{"date":"2023-02-20","close":12346.6104},{"date":"2023-02-21","close":12401.2412},{"date":"2023-02-22","close":12291.9795},{"date":"2023-02-23","close":12310.1904},{"date":"2023-02-24","close":12228.2432},{"date":"2023-02-27","close":12182.7178},{"date":"2023-02-28","close":12501.3994},{"date":"2023-03-02","close":12355.7158},{"date":"2023-03-03","close":12246.4551},{"date":"2023-03-06","close":12319.2949},{"date":"2023-03-07","close":12319.2949},{"date":"2023-03-08","close":12282.874},{"date":"2023-03-09","close":12137.1924},{"date":"2023-03-10","close":12009.7197},{"date":"2023-03-13","close":11663.7236},{"date":"2023-03-14","close":11190.2539},{"date":"2023-03-15","close":11199.3594},{"date":"2023-03-16","close":11745.6699},{"date":"2023-03-17","close":12009.7197},{"date":"2023-03-20","close":11973.2998},{"date":"2023-03-21","close":11836.7217},{"date":"2023-03-22","close":11745.6699},{"date":"2023-03-23","close":11536.251},{"date":"2023-03-24","close":12046.1406},{"date":"2023-03-27","close":11900.458},{"date":"2023-03-28","close":12073.4561},{"date":"2023-03-29","close":11927.7725},{"date":"2023-03-30","close":11873.1416},{"date":"2023-03-31","close":11900.458},{"date":"2023-04-03","close":11845.8262},{"date":"2023-04-04","close":11845.8262},{"date":"2023-04-05","close":12419.4521},{"date":"2023-04-06","close":12373.9268},{"date":"2023-04-07","close":12191.8232},{"date":"2023-04-10","close":11973.2998},{"date":"2023-04-11","close":11936.8779},{"date":"2023-04-12","close":11973.2998},{"date":"2023-04-13","close":12082.5615},{"date":"2023-04-14","close":12027.9307},{"date":"2023-04-17","close":11836.7217},{"date":"2023-04-18","close":11918.667},{"date":"2023-04-19","close":12027.9307},{"date":"2023-04-20","close":11891.3525},{"date":"2023-04-21","close":11745.6699},{"date":"2023-04-24","close":11299.5166},{"date":"2023-04-25","close":11326.832},{"date":"2023-04-26","close":11281.3057},{"date":"2023-04-27","close":11299.5166},{"date":"2023-04-28","close":11436.0938},{"date":"2023-05-02","close":11472.5137},{"date":"2023-05-03","close":11609.0928},{"date":"2023-05-04","close":11572.6709},{"date":"2023-05-08","close":11545.3564},{"date":"2023-05-09","close":11417.8838},{"date":"2023-05-10","close":11281.3057},{"date":"2023-05-11","close":11563.5664},{"date":"2023-05-12","close":11390.5674},{"date":"2023-05-15","close":11527.1445},{"date":"2023-05-16","close":11518.04},{"date":"2023-05-17","close":11536.251},{"date":"2023-05-18","close":11609.0928},{"date":"2023-05-19","close":11554.4609},{"date":"2023-05-22","close":11618.1973},{"date":"2023-05-23","close":11609.0928},{"date":"2023-05-24","close":11554.4609},{"date":"2023-05-25","close":11554.4609},{"date":"2023-05-26","close":11463.4092},{"date":"2023-05-30","close":11599.9873},{"date":"2023-05-31","close":11518.04},{"date":"2023-06-01","close":11499.8301},{"date":"2023-06-02","close":11536.251},{"date":"2023-06-05","close":11572.6709},{"date":"2023-06-07","close":11609.0928},{"date":"2023-06-08","close":11581.7764},{"date":"2023-06-09","close":11572.6709},{"date":"2023-06-12","close":11499.8301},{"date":"2023-06-13","close":11499.8301},{"date":"2023-06-14","close":11426.9893},{"date":"2023-06-15","close":11345.042},{"date":"2023-06-16","close":11472.5137},{"date":"2023-06-19","close":11326.832},{"date":"2023-06-20","close":11308.6211},{"date":"2023-06-21","close":11317.7266},{"date":"2023-06-22","close":11363.2529},{"date":"2023-06-23","close":11253.9902},{"date":"2023-06-26","close":11190.2539},{"date":"2023-06-27","close":11299.5166},{"date":"2023-06-28","close":11691.0391},{"date":"2023-06-29","close":11709.248},{"date":"2023-06-30","close":11918.667},{"date":"2023-07-03","close":11964.1943},{"date":"2023-07-04","close":11991.5088},{"date":"2023-07-05","close":12055.2451},{"date":"2023-07-06","close":11882.2471},{"date":"2023-07-07","close":11891.3525},{"date":"2023-07-10","close":11936.8779},{"date":"2023-07-11","close":12173.6123},{"date":"2023-07-12","close":12519.6094},{"date":"2023-07-13","close":12519.6094},{"date":"2023-07-14","close":12647.0811},{"date":"2023-07-17","close":12665.292},{"date":"2023-07-18","close":12364.8223},{"date":"2023-07-19","close":12246.4551},{"date":"2023-07-20","close":12210.0332},{"date":"2023-07-21","close":12200.9277},{"date":"2023-07-24","close":11927.7725},{"date":"2023-07-25","close":11945.9834},{"date":"2023-07-26","close":11681.9336},{"date":"2023-07-27","close":11736.5645},{"date":"2023-07-28","close":11927.7725},{"date":"2023-07-31","close":12000.6143},{"date":"2023-08-01","close":11818.5107},{"date":"2023-08-02","close":11754.7744},{"date":"2023-08-03","close":11681.9336},{"date":"2023-08-04","close":11918.667},{"date":"2023-08-07","close":12191.8232},{"date":"2023-08-08","close":11864.0361},{"date":"2023-08-09","close":12364.8223},{"date":"2023-08-10","close":12291.9795},{"date":"2023-08-11","close":12301.085},{"date":"2023-08-14","close":12182.7178},{"date":"2023-08-16","close":12037.0352},{"date":"2023-08-17","close":12064.3496},{"date":"2023-08-18","close":12164.5078},{"date":"2023-08-21","close":12401.2412},{"date":"2023-08-22","close":12255.5586},{"date":"2023-08-23","close":12346.6104},{"date":"2023-08-24","close":12729.0283},{"date":"2023-08-25","close":12856.501},{"date":"2023-08-28","close":12710.8174},{"date":"2023-08-29","close":12810.9746},{"date":"2023-08-30","close":12647.0811},{"date":"2023-08-31","close":12464.9775},{"date":"2023-09-01","close":12610.6611},{"date":"2023-09-04","close":12929.3408},{"date":"2023-09-05","close":13411.915},{"date":"2023-09-06","close":13339.0742},{"date":"2023-09-07","close":12956.6572},{"date":"2023-09-08","close":13156.9707},{"date":"2023-09-11","close":12983.9727},{"date":"2023-09-12","close":13075.0244},{"date":"2023-09-13","close":12838.291},{"date":"2023-09-14","close":13102.3398},{"date":"2023-09-15","close":13147.8662},{"date":"2023-09-18","close":13065.9189},{"date":"2023-09-19","close":13120.5508},{"date":"2023-09-20","close":13084.1299},{"date":"2023-09-21","close":12774.5537},{"date":"2023-09-22","close":12911.1318},{"date":"2023-09-25","close":12838.291},{"date":"2023-09-26","close":12829.1846},{"date":"2023-09-27","close":12993.0781},{"date":"2023-10-04","close":12656.1865},{"date":"2023-10-05","close":12373.9268},{"date":"2023-10-06","close":12647.0811},{"date":"2023-10-10","close":12437.6631},{"date":"2023-10-11","close":12610.6611},{"date":"2023-10-12","close":12729.0283},{"date":"2023-10-13","close":12801.8691},{"date":"2023-10-16","close":12701.7129},{"date":"2023-10-17","close":12719.9238},{"date":"2023-10-18","close":12528.7139},{"date":"2023-10-19","close":12237.3486},{"date":"2023-10-20","close":12328.4004},{"date":"2023-10-23","close":12137.1924},{"date":"2023-10-24","close":12164.5078},{"date":"2023-10-25","close":12064.3496},{"date":"2023-10-26","close":11873.1416},{"date":"2023-10-27","close":11772.9863},{"date":"2023-10-30","close":12000.6143},{"date":"2023-10-31","close":11791.1953},{"date":"2023-11-01","close":11836.7217},{"date":"2023-11-02","close":12137.1924},{"date":"2023-11-03","close":12210.0332},{"date":"2023-11-06","close":12246.4551},{"date":"2023-11-07","close":12337.5059},{"date":"2023-11-08","close":12565.1348},{"date":"2023-11-09","close":12446.7686},{"date":"2023-11-10","close":12565.1348},{"date":"2023-11-13","close":12346.6104},{"date":"2023-11-14","close":12501.3994},{"date":"2023-11-15","close":12501.3994},{"date":"2023-11-16","close":12510.5039},{"date":"2023-11-17","close":12355.7158},{"date":"2023-11-20","close":12291.9795},{"date":"2023-11-21","close":12328.4004},{"date":"2023-11-22","close":12128.0869},{"date":"2023-11-23","close":12055.2451},{"date":"2023-11-24","close":12137.1924},{"date":"2023-11-27","close":12055.2451},{"date":"2023-11-28","close":11927.7725},{"date":"2023-11-29","close":12027.9307},{"date":"2023-11-30","close":12046.1406},{"date":"2023-12-01","close":12228.2432},{"date":"2023-12-04","close":12355.7158},{"date":"2023-12-05","close":12319.2949},{"date":"2023-12-06","close":12428.5576},{"date":"2023-12-07","close":12337.5059},{"date":"2023-12-08","close":12838.291},{"date":"2023-12-11","close":12810.9746},{"date":"2023-12-12","close":12838.291},{"date":"2023-12-13","close":12710.8174},{"date":"2023-12-14","close":12738.1328},{"date":"2023-12-15","close":12701.7129},{"date":"2023-12-18","close":12892.9209},{"date":"2023-12-19","close":12829.1846},{"date":"2023-12-20","close":12874.71},{"date":"2023-12-21","close":12956.6572},{"date":"2023-12-22","close":13366.3896},{"date":"2023-12-26","close":13539.3887},{"date":"2023-12-27","close":13856.6445},{"date":"2023-12-28","close":13688.6846},{"date":"2024-01-02","close":13763.334},{"date":"2024-01-03","close":13632.6982},{"date":"2024-01-04","close":13296.7803},{"date":"2024-01-05","close":13436.7461},{"date":"2024-01-08","close":13707.3477},{"date":"2024-01-09","close":13446.0771},{"date":"2024-01-10","close":13754.002},{"date":"2024-01-11","close":13670.0225},{"date":"2024-01-12","close":13250.124},{"date":"2024-01-15","close":13614.0361},{"date":"2024-01-16","close":13250.124},{"date":"2024-01-17","close":13054.1719},{"date":"2024-01-18","close":12970.1924},{"date":"2024-01-19","close":12979.5234},{"date":"2024-01-22","close":13110.1582},{"date":"2024-01-23","close":13194.1377},{"date":"2024-01-24","close":13119.4893},{"date":"2024-01-25","close":13166.1455},{"date":"2024-01-26","close":13259.4551},{"date":"2024-01-29","close":13054.1719},{"date":"2024-01-30","close":13110.1582},{"date":"2024-01-31","close":13278.1182},{"date":"2024-02-01","close":13436.7461},{"date":"2024-02-02","close":13147.4824},{"date":"2024-02-05","close":13007.5166},{"date":"2024-02-06","close":12830.2266},{"date":"2024-02-07","close":12858.2197},{"date":"2024-02-08","close":12988.8545},{"date":"2024-02-13","close":12951.5303},{"date":"2024-02-14","close":12960.8613},{"date":"2024-02-15","close":12932.8682},{"date":"2024-02-16","close":13035.5107},{"date":"2024-02-19","close":12998.1855},{"date":"2024-02-20","close":13035.5107},{"date":"2024-02-21","close":12886.2129},{"date":"2024-02-22","close":12867.5508},{"date":"2024-02-23","close":12755.5781},{"date":"2024-02-26","close":12708.9219},{"date":"2024-02-27","close":12690.2607},{"date":"2024-02-28","close":12858.2197},{"date":"2024-02-29","close":12708.9219},{"date":"2024-03-04","close":12615.6123},{"date":"2024-03-05","close":12456.9834},{"date":"2024-03-06","close":12223.7061},{"date":"2024-03-07","close":12326.3486},{"date":"2024-03-08","close":12326.3486},{"date":"2024-03-11","close":12223.7061},{"date":"2024-03-12","close":12195.7139},{"date":"2024-03-13","close":12578.2871},{"date":"2024-03-14","close":12484.9766},{"date":"2024-03-15","close":12475.6455},{"date":"2024-03-18","close":12419.6582},{"date":"2024-03-19","close":12456.9834},{"date":"2024-03-20","close":12522.3008},{"date":"2024-03-21","close":12652.9355},{"date":"2024-03-22","close":12606.2803},{"date":"2024-03-25","close":12568.9561},{"date":"2024-03-26","close":12568.9561},{"date":"2024-03-27","close":12652.9355},{"date":"2024-03-28","close":12615.6123},{"date":"2024-03-29","close":12494.3076},{"date":"2024-04-01","close":12494.3076},{"date":"2024-04-02","close":12475.6455},{"date":"2024-04-03","close":12475.6455},{"date":"2024-04-04","close":12419.6582},{"date":"2024-04-05","close":12391.666},{"date":"2024-04-08","close":12270.3623},{"date":"2024-04-09","close":12382.335},{"date":"2024-04-11","close":12279.6924},{"date":"2024-04-12","close":12279.6924},{"date":"2024-04-15","close":12326.3486},{"date":"2024-04-16","close":12326.3486},{"date":"2024-04-17","close":12298.3545},{"date":"2024-04-18","close":12335.6797},{"date":"2024-04-19","close":12345.0107},{"date":"2024-04-22","close":12438.3213},{"date":"2024-04-23","close":12484.9766},{"date":"2024-04-24","close":12550.2949},{"date":"2024-04-25","close":12410.3281},{"date":"2024-04-26","close":12317.0176},{"date":"2024-04-29","close":12354.3408},{"date":"2024-04-30","close":12400.9971},{"date":"2024-05-02","close":12363.6719},{"date":"2024-05-03","close":12373.0039},{"date":"2024-05-07","close":12363.6719},{"date":"2024-05-08","close":12662.2666},{"date":"2024-05-09","close":12820.8955},{"date":"2024-05-10","close":12764.9082},{"date":"2024-05-13","close":12671.5986},{"date":"2024-05-14","close":12802.2334},{"date":"2024-05-16","close":12718.2529},{"date":"2024-05-17","close":12718.2529},{"date":"2024-05-20","close":12718.2529},{"date":"2024-05-21","close":12699.5908},{"date":"2024-05-22","close":12615.6123},{"date":"2024-05-23","close":12540.9629},{"date":"2024-05-24","close":12624.9424},{"date":"2024-05-27","close":12503.6387},{"date":"2024-05-28","close":12335.6797},{"date":"2024-05-29","close":12298.3545},{"date":"2024-05-30","close":12307.6865},{"date":"2024-05-31","close":12596.9492},{"date":"2024-06-03","close":12578.2871},{"date":"2024-06-04","close":12540.9629},{"date":"2024-06-05","close":12428.9902},{"date":"2024-06-07","close":12335.6797},{"date":"2024-06-10","close":12307.6865},{"date":"2024-06-11","close":12233.0371},{"date":"2024-06-12","close":12317.0176},{"date":"2024-06-13","close":12298.3545},{"date":"2024-06-14","close":12233.0371},{"date":"2024-06-17","close":12223.7061},{"date":"2024-06-18","close":12382.335},{"date":"2024-06-19","close":12335.6797},{"date":"2024-06-20","close":12382.335},{"date":"2024-06-21","close":12233.0371},{"date":"2024-06-24","close":11925.1123},{"date":"2024-06-25","close":11999.7598},{"date":"2024-06-26","close":12093.0713},{"date":"2024-06-27","close":12121.0645},{"date":"2024-06-28","close":12559.625},{"date":"2024-07-01","close":12783.5703},{"date":"2024-07-02","close":12718.2529},{"date":"2024-07-03","close":12550.2949},{"date":"2024-07-04","close":12494.3076},{"date":"2024-07-05","close":12410.3281},{"date":"2024-07-08","close":12456.9834},{"date":"2024-07-09","close":12587.6182},{"date":"2024-07-10","close":12615.6123},{"date":"2024-07-11","close":12615.6123},{"date":"2024-07-12","close":12587.6182},{"date":"2024-07-15","close":12550.2949},{"date":"2024-07-16","close":12550.2949},{"date":"2024-07-17","close":12568.9561},{"date":"2024-07-18","close":12550.2949},{"date":"2024-07-19","close":12540.9629},{"date":"2024-07-22","close":12354.3408},{"date":"2024-07-23","close":12233.0371},{"date":"2024-07-24","close":12289.0234},{"date":"2024-07-25","close":12298.3545},{"date":"2024-07-26","close":12223.7061},{"date":"2024-07-29","close":12298.3545},{"date":"2024-07-30","close":12223.7061},{"date":"2024-07-31","close":12214.375},{"date":"2024-08-01","close":12251.7002},{"date":"2024-08-02","close":12158.3887},{"date":"2024-08-05","close":11309.2607},{"date":"2024-08-06","close":11495.8828},{"date":"2024-08-07","close":11458.5586},{"date":"2024-08-08","close":12037.085},{"date":"2024-08-09","close":12233.0371},{"date":"2024-08-12","close":12410.3281},{"date":"2024-08-13","close":12400.9971},{"date":"2024-08-14","close":12391.666},{"date":"2024-08-16","close":12391.666},{"date":"2024-08-19","close":12391.666},{"date":"2024-08-20","close":12410.3281},{"date":"2024-08-21","close":12354.3408},{"date":"2024-08-22","close":12261.0312},{"date":"2024-08-23","close":12261.0312},{"date":"2024-08-26","close":12382.335},{"date":"2024-08-27","close":12363.6719},{"date":"2024-08-28","close":12363.6719},{"date":"2024-08-29","close":12289.0234},{"date":"2024-08-30","close":12317.0176},{"date":"2024-09-02","close":12345.0107},{"date":"2024-09-03","close":12307.6865},{"date":"2024-09-04","close":12149.0576},{"date":"2024-09-05","close":12177.0508},{"date":"2024-09-06","close":11999.7598},{"date":"2024-09-09","close":12158.3887},{"date":"2024-09-10","close":12111.7334},{"date":"2024-09-11","close":12055.7471},{"date":"2024-09-12","close":12102.4023},{"date":"2024-09-13","close":12121.0645},{"date":"2024-09-19","close":11962.4365},{"date":"2024-09-20","close":11803.8076},{"date":"2024-09-23","close":11887.7881},{"date":"2024-09-24","close":11906.4502},{"date":"2024-09-25","close":11906.4502},{"date":"2024-09-26","close":11897.1191},{"date":"2024-09-27","close":11925.1123},{"date":"2024-09-30","close":11729.1592},{"date":"2024-10-02","close":11654.5107},{"date":"2024-10-04","close":11729.1592},{"date":"2024-10-07","close":11673.1729},{"date":"2024-10-08","close":11682.5039},{"date":"2024-10-10","close":11757.1523},{"date":"2024-10-11","close":11654.5107},{"date":"2024-10-14","close":11626.5176},{"date":"2024-10-15","close":11635.8486},{"date":"2024-10-16","close":11607.8555},{"date":"2024-10-17","close":11570.5312},{"date":"2024-10-18","close":11589.1934},{"date":"2024-10-21","close":11617.1865},{"date":"2024-10-22","close":11570.5312},{"date":"2024-10-23","close":11635.8486},{"date":"2024-10-24","close":11598.5244},{"date":"2024-10-25","close":11598.5244},{"date":"2024-10-28","close":11598.5244},{"date":"2024-10-29","close":11607.8555},{"date":"2024-10-30","close":11551.8691},{"date":"2024-10-31","close":11579.8623},{"date":"2024-11-01","close":11533.207},{"date":"2024-11-04","close":11533.207},{"date":"2024-11-05","close":11617.1865},{"date":"2024-11-06","close":11561.2002},{"date":"2024-11-07","close":11850.4639},{"date":"2024-11-08","close":12121.0645},{"date":"2024-11-11","close":11943.7744},{"date":"2024-11-12","close":11645.1807},{"date":"2024-11-13","close":11290.5996},{"date":"2024-11-14","close":11159.9648},{"date":"2024-11-15","close":11542.5381},{"date":"2024-11-18","close":11663.8418},{"date":"2024-11-19","close":11719.8281},{"date":"2024-11-20","close":11654.5107},{"date":"2024-11-21","close":11719.8281},{"date":"2024-11-22","close":11710.498},{"date":"2024-11-25","close":11822.4707},{"date":"2024-11-26","close":11850.4639},{"date":"2024-11-27","close":11757.1523},{"date":"2024-11-28","close":11841.1328},{"date":"2024-11-29","close":11841.1328},{"date":"2024-12-02","close":11869.125},{"date":"2024-12-03","close":11925.1123},{"date":"2024-12-04","close":11869.125},{"date":"2024-12-05","close":11635.8486},{"date":"2024-12-06","close":11514.5439},{"date":"2024-12-09","close":10852.0391},{"date":"2024-12-10","close":11225.2822},{"date":"2024-12-11","close":11449.2266},{"date":"2024-12-12","close":11617.1865},{"date":"2024-12-13","close":11729.1592},{"date":"2024-12-16","close":11822.4707},{"date":"2024-12-17","close":11813.1387},{"date":"2024-12-18","close":11841.1328},{"date":"2024-12-19","close":11729.1592},{"date":"2024-12-20","close":11486.5518},{"date":"2024-12-23","close":11719.8281},{"date":"2024-12-24","close":11794.4766},{"date":"2024-12-26","close":11887.7881},{"date":"2024-12-27","close":12130.3965},{"date":"2024-12-30","close":11975.127},{"date":"2025-01-02","close":11955.7188},{"date":"2025-01-03","close":11819.8584},{"date":"2025-01-06","close":12081.874},{"date":"2025-01-07","close":12013.9443},{"date":"2025-01-08","close":11994.5352},{"date":"2025-01-09","close":11955.7188},{"date":"2025-01-10","close":12043.0576},{"date":"2025-01-13","close":11800.4492},{"date":"2025-01-14","close":11868.3799},{"date":"2025-01-15","close":11761.6318},{"date":"2025-01-16","close":11693.7021},{"date":"2025-01-17","close":11683.9971},{"date":"2025-01-20","close":11625.7715},{"date":"2025-01-21","close":11596.6582},{"date":"2025-01-22","close":11693.7021},{"date":"2025-01-23","close":11567.5459},{"date":"2025-01-24","close":11567.5459},{"date":"2025-01-31","close":11441.3896},{"date":"2025-02-03","close":11324.9375},{"date":"2025-02-04","close":11431.6855},{"date":"2025-02-05","close":11674.293},{"date":"2025-02-06","close":11742.2236},{"date":"2025-02-07","close":11674.293},{"date":"2025-02-10","close":11616.0674},{"date":"2025-02-11","close":11703.4062},{"date":"2025-02-12","close":11586.9541},{"date":"2025-02-13","close":11616.0674},{"date":"2025-02-14","close":11674.293},{"date":"2025-02-17","close":11664.5889},{"date":"2025-02-18","close":11528.7285},{"date":"2025-02-19","close":11421.9805},{"date":"2025-02-20","close":11470.5029},{"date":"2025-02-21","close":11402.5723},{"date":"2025-02-24","close":11499.6152},{"date":"2025-02-25","close":11441.3896},{"date":"2025-02-26","close":11606.3633},{"date":"2025-02-27","close":11683.9971},{"date":"2025-02-28","close":11567.5459},{"date":"2025-03-04","close":11470.5029},{"date":"2025-03-05","close":11897.4922},{"date":"2025-03-06","close":11946.0137},{"date":"2025-03-07","close":11984.8311},{"date":"2025-03-10","close":11936.3096},{"date":"2025-03-11","close":11907.1973},{"date":"2025-03-12","close":11887.7881},{"date":"2025-03-13","close":12043.0576},{"date":"2025-03-14","close":12101.2832},{"date":"2025-03-17","close":12208.0303},{"date":"2025-03-18","close":12169.2129},{"date":"2025-03-19","close":12120.6914},{"date":"2025-03-20","close":12081.874},{"date":"2025-03-21","close":12004.2402},{"date":"2025-03-24","close":11965.4229},{"date":"2025-03-25","close":11819.8584},{"date":"2025-03-26","close":11742.2236},{"date":"2025-03-27","close":11654.8848},{"date":"2025-03-28","close":11635.4756},{"date":"2025-03-31","close":11344.3467},{"date":"2025-04-01","close":11392.8682},{"date":"2025-04-02","close":11315.2334},{"date":"2025-04-03","close":11189.0771},{"date":"2025-04-04","close":11257.0078},{"date":"2025-04-07","close":11014.3994},{"date":"2025-04-08","close":11062.9209},{"date":"2025-04-09","close":10956.1738},{"date":"2025-04-10","close":11227.8945},{"date":"2025-04-11","close":11402.5723},{"date":"2025-04-14","close":11499.6152},{"date":"2025-04-15","close":11606.3633},{"date":"2025-04-16","close":11722.8145},{"date":"2025-04-17","close":11761.6318},{"date":"2025-04-18","close":11975.127},{"date":"2025-04-21","close":11887.7881},{"date":"2025-04-22","close":11887.7881},{"date":"2025-04-23","close":11975.127},{"date":"2025-04-24","close":11936.3096},{"date":"2025-04-25","close":12052.7617},{"date":"2025-04-28","close":11819.8584},{"date":"2025-04-29","close":11693.7021},{"date":"2025-04-30","close":11451.0938},{"date":"2025-05-02","close":11693.7021},{"date":"2025-05-07","close":11751.9277},{"date":"2025-05-08","close":11887.7881},{"date":"2025-05-09","close":12023.6484},{"date":"2025-05-12","close":12169.2129},{"date":"2025-05-13","close":12256.5518},{"date":"2025-05-14","close":12373.0039},{"date":"2025-05-15","close":12421.5254},{"date":"2025-05-16","close":12363.2998},{"date":"2025-05-19","close":12440.9346},{"date":"2025-05-20","close":12489.4561},{"date":"2025-05-21","close":12499.1602},{"date":"2025-05-22","close":12508.8643},{"date":"2025-05-23","close":12586.499},{"date":"2025-05-26","close":12576.7949},{"date":"2025-05-27","close":12440.9346},{"date":"2025-05-28","close":12460.3428},{"date":"2025-05-29","close":12586.499},{"date":"2025-05-30","close":12576.7949},{"date":"2025-06-02","close":12790.29},{"date":"2025-06-04","close":13003.7842},{"date":"2025-06-05","close":13149.3496},{"date":"2025-06-09","close":14847.6045},{"date":"2025-06-10","close":13673.3828},{"date":"2025-06-11","close":14430.3193},{"date":"2025-06-12","close":14022.7383},{"date":"2025-06-13","close":13915.9902},{"date":"2025-06-16","close":15449.2725},{"date":"2025-06-17","close":15769.5146},{"date":"2025-06-18","close":15915.0801},{"date":"2025-06-19","close":15177.5518},{"date":"2025-06-20","close":14575.8838},{"date":"2025-06-23","close":14537.0664},{"date":"2025-06-24","close":15497.7939},{"date":"2025-06-25","close":15827.7412},{"date":"2025-06-26","close":14440.0234},{"date":"2025-06-27","close":14042.1465},{"date":"2025-06-30","close":13954.8076},{"date":"2025-07-01","close":14100.3721},{"date":"2025-07-02","close":13760.7217},{"date":"2025-07-03","close":14255.6416},{"date":"2025-07-04","close":13838.3555},{"date":"2025-07-07","close":14245.9375},{"date":"2025-07-08","close":14537.0664},{"date":"2025-07-09","close":14575.8838},{"date":"2025-07-10","close":14915.5352},{"date":"2025-07-11","close":15109.6211},{"date":"2025-07-14","close":14799.083},{"date":"2025-07-15","close":14837.9004},{"date":"2025-07-16","close":14769.9707},{"date":"2025-07-17","close":14634.1094},{"date":"2025-07-18","close":14672.9268},{"date":"2025-07-21","close":14779.6748},{"date":"2025-07-22","close":14867.0137},{"date":"2025-07-23","close":14886.4219},{"date":"2025-07-24","close":14769.9707},{"date":"2025-07-25","close":15226.0732},{"date":"2025-07-28","close":15129.0303},{"date":"2025-07-29","close":15323.1162},{"date":"2025-07-30","close":14828.1963},{"date":"2025-07-31","close":15109.6211},{"date":"2025-08-01","close":14372.0928},{"date":"2025-08-04","close":14799.083},{"date":"2025-08-05","close":14779.6748},{"date":"2025-08-06","close":14769.9707},{"date":"2025-08-07","close":15216.3691},{"date":"2025-08-08","close":15274.5947},{"date":"2025-08-11","close":15148.4385},{"date":"2025-08-12","close":15526.9072},{"date":"2025-08-13","close":15818.0361},{"date":"2025-08-14","close":15973.3057},{"date":"2025-08-18","close":16439.1133},{"date":"2025-08-19","close":15788.9238},{"date":"2025-08-20","close":15313.4121},{"date":"2025-08-21","close":14993.1699},{"date":"2025-08-22","close":15129.0303},{"date":"2025-08-25","close":15235.7773},{"date":"2025-08-26","close":14944.6484},{"date":"2025-08-27","close":14944.6484},{"date":"2025-08-28","close":15138.7344},{"date":"2025-08-29","close":15119.3252},{"date":"2025-09-01","close":14672.9268},{"date":"2025-09-02","close":14702.04},{"date":"2025-09-03","close":14769.9707},{"date":"2025-09-04","close":14769.9707},{"date":"2025-09-05","close":14750.5615},{"date":"2025-09-08","close":14983.4648},{"date":"2025-09-09","close":15497.7939},{"date":"2025-09-10","close":17574.5176},{"date":"2025-09-11","close":17273.6836},{"date":"2025-09-12","close":17516.291},{"date":"2025-09-15","close":17768.6035},{"date":"2025-09-16","close":17302.7969},{"date":"2025-09-17","close":17021.3711},{"date":"2025-09-18","close":17001.9629},{"date":"2025-09-19","close":18040.0},{"date":"2025-09-22","close":17351.3184},{"date":"2025-09-23","close":16895.2148},{"date":"2025-09-24","close":16691.4258},{"date":"2025-09-25","close":17099.0059},{"date":"2025-09-26","close":16633.1992},{"date":"2025-09-29","close":17487.1797},{"date":"2025-09-30","close":16836.9902},{"date":"2025-10-01","close":16002.4189},{"date":"2025-10-02","close":16157.6875},{"date":"2025-10-10","close":16584.6777},{"date":"2025-10-13","close":16739.9473},{"date":"2025-10-14","close":16497.3379},{"date":"2025-10-15","close":16390.5918},{"date":"2025-10-16","close":16283.8438},{"date":"2025-10-17","close":15623.9502},{"date":"2025-10-20","close":16012.123},{"date":"2025-10-21","close":16167.3916},{"date":"2025-10-22","close":16050.9404},{"date":"2025-10-23","close":15847.1494},{"date":"2025-10-24","close":15847.1494},{"date":"2025-10-27","close":15915.0801},{"date":"2025-10-28","close":16031.5312},{"date":"2025-10-29","close":16371.1826},{"date":"2025-10-30","close":15798.6279},{"date":"2025-10-31","close":15691.8799},{"date":"2025-11-03","close":15701.585},{"date":"2025-11-04","close":15556.0195},{"date":"2025-11-05","close":15497.7939},{"date":"2025-11-06","close":16031.5312},{"date":"2025-11-07","close":15827.7412},{"date":"2025-11-10","close":16186.8008},{"date":"2025-11-11","close":16254.7305},{"date":"2025-11-12","close":16545.8594},{"date":"2025-11-13","close":16526.4512},{"date":"2025-11-14","close":16021.8271},{"date":"2025-11-17","close":16041.2354},{"date":"2025-11-18","close":15323.1162},{"date":"2025-11-19","close":15264.8906},{"date":"2025-11-20","close":15449.2725},{"date":"2025-11-21","close":15080.5088},{"date":"2025-11-24","close":15099.917},{"date":"2025-11-25","close":14857.3096},{"date":"2025-11-26","close":14779.6748},{"date":"2025-11-27","close":14527.3623},{"date":"2025-11-28","close":14672.9268},{"date":"2025-12-01","close":14818.4922},{"date":"2025-12-02","close":14934.9434},{"date":"2025-12-03","close":15187.2559},{"date":"2025-12-04","close":15323.1162},{"date":"2025-12-05","close":15643.3584},{"date":"2025-12-08","close":15643.3584},{"date":"2025-12-09","close":15691.8799},{"date":"2025-12-10","close":15905.375},{"date":"2025-12-11","close":16080.0527},{"date":"2025-12-12","close":16458.5215},{"date":"2025-12-15","close":16730.2422},{"date":"2025-12-16","close":16322.6611},{"date":"2025-12-17","close":16303.252},{"date":"2025-12-18","close":16361.4785},{"date":"2025-12-19","close":16982.5547},{"date":"2025-12-22","close":17079.5977},{"date":"2025-12-23","close":16739.9473},{"date":"2025-12-24","close":16332.3652},{"date":"2025-12-26","close":16410.0},{"date":"2025-12-29","close":16300.0},{"date":"2025-12-30","close":16120.0},{"date":"2026-01-02","close":16230.0},{"date":"2026-01-05","close":16280.0},{"date":"2026-01-06","close":16730.0},{"date":"2026-01-07","close":16200.0},{"date":"2026-01-08","close":15800.0},{"date":"2026-01-09","close":15990.0},{"date":"2026-01-12","close":15920.0},{"date":"2026-01-13","close":15860.0},{"date":"2026-01-14","close":15900.0},{"date":"2026-01-15","close":15870.0},{"date":"2026-01-16","close":15410.0},{"date":"2026-01-19","close":15390.0},{"date":"2026-01-20","close":15700.0},{"date":"2026-01-21","close":15220.0},{"date":"2026-01-22","close":15300.0},{"date":"2026-01-23","close":16850.0},{"date":"2026-01-26","close":19400.0},{"date":"2026-01-27","close":21000.0},{"date":"2026-01-28","close":19690.0},{"date":"2026-01-29","close":20300.0},{"date":"2026-01-30","close":19420.0},{"date":"2026-02-02","close":19200.0},{"date":"2026-02-03","close":19880.0},{"date":"2026-02-04","close":20800.0},{"date":"2026-02-05","close":20100.0},{"date":"2026-02-06","close":20500.0},{"date":"2026-02-09","close":24800.0},{"date":"2026-02-10","close":23500.0},{"date":"2026-02-11","close":22200.0},{"date":"2026-02-12","close":24100.0},{"date":"2026-02-13","close":24600.0},{"date":"2026-02-19","close":23400.0},{"date":"2026-02-20","close":22000.0},{"date":"2026-02-23","close":22550.0},{"date":"2026-02-24","close":21700.0},{"date":"2026-02-25","close":20750.0},{"date":"2026-02-26","close":21750.0},{"date":"2026-02-27","close":22600.0},{"date":"2026-03-03","close":21250.0},{"date":"2026-03-04","close":18510.0},{"date":"2026-03-05","close":21300.0},{"date":"2026-03-06","close":21000.0},{"date":"2026-03-09","close":19670.0},{"date":"2026-03-10","close":21400.0},{"date":"2026-03-11","close":21050.0},{"date":"2026-03-12","close":21000.0},{"date":"2026-03-13","close":21200.0},{"date":"2026-03-16","close":21050.0},{"date":"2026-03-17","close":21300.0},{"date":"2026-03-18","close":21250.0},{"date":"2026-03-19","close":20900.0},{"date":"2026-03-20","close":21200.0},{"date":"2026-03-23","close":19640.0},{"date":"2026-03-24","close":19250.0},{"date":"2026-03-25","close":19070.0},{"date":"2026-03-26","close":18940.0},{"date":"2026-03-27","close":18730.0},{"date":"2026-03-30","close":18230.0},{"date":"2026-03-31","close":17830.0},{"date":"2026-04-01","close":18720.0},{"date":"2026-04-02","close":17760.0},{"date":"2026-04-03","close":17530.0},{"date":"2026-04-06","close":17890.0},{"date":"2026-04-07","close":17350.0},{"date":"2026-04-08","close":18330.0},{"date":"2026-04-09","close":17920.0},{"date":"2026-04-10","close":18280.0},{"date":"2026-04-13","close":18650.0},{"date":"2026-04-14","close":19240.0},{"date":"2026-04-15","close":20150.0},{"date":"2026-04-16","close":19990.0},{"date":"2026-04-17","close":19880.0},{"date":"2026-04-20","close":20150.0},{"date":"2026-04-21","close":19590.0},{"date":"2026-04-22","close":19330.0},{"date":"2026-04-23","close":19320.0},{"date":"2026-04-24","close":19370.0},{"date":"2026-04-27","close":21300.0},{"date":"2026-04-28","close":21200.0},{"date":"2026-04-29","close":20950.0},{"date":"2026-04-30","close":20600.0},{"date":"2026-05-04","close":20800.0},{"date":"2026-05-06","close":20400.0},{"date":"2026-05-07","close":20550.0},{"date":"2026-05-08","close":19970.0},{"date":"2026-05-11","close":20900.0},{"date":"2026-05-12","close":19480.0},{"date":"2026-05-13","close":19030.0},{"date":"2026-05-14","close":19280.0},{"date":"2026-05-15","close":18300.0},{"date":"2026-05-18","close":17860.0},{"date":"2026-05-19","close":17240.0},{"date":"2026-05-20","close":16540.0},{"date":"2026-05-21","close":17220.0},{"date":"2026-05-22","close":18210.0},{"date":"2026-05-26","close":17800.0},{"date":"2026-05-27","close":17140.0},{"date":"2026-05-28","close":16900.0},{"date":"2026-05-29","close":16700.0},{"date":"2026-06-01","close":16330.0},{"date":"2026-06-02","close":16070.0},{"date":"2026-06-04","close":15790.0},{"date":"2026-06-05","close":15310.0},{"date":"2026-06-08","close":14310.0},{"date":"2026-06-09","close":15070.0},{"date":"2026-06-10","close":15010.0},{"date":"2026-06-11","close":15060.0},{"date":"2026-06-12","close":15610.0},{"date":"2026-06-15","close":15530.0},{"date":"2026-06-16","close":15450.0},{"date":"2026-06-17","close":15710.0},{"date":"2026-06-18","close":15200.0},{"date":"2026-06-19","close":14690.0},{"date":"2026-06-22","close":14250.0},{"date":"2026-06-23","close":13970.0},{"date":"2026-06-24","close":13460.0},{"date":"2026-06-25","close":13400.0},{"date":"2026-06-26","close":12880.0},{"date":"2026-06-29","close":14230.0},{"date":"2026-06-30","close":13870.0},{"date":"2026-07-01","close":13910.0},{"date":"2026-07-02","close":13340.0},{"date":"2026-07-03","close":13650.0},{"date":"2026-07-06","close":13960.0},{"date":"2026-07-07","close":13630.0},{"date":"2026-07-08","close":13120.0},{"date":"2026-07-09","close":13130.0},{"date":"2026-07-10","close":14020.0},{"date":"2026-07-13","close":13370.0},{"date":"2026-07-14","close":13290.0},{"date":"2026-07-15","close":13910.0},{"date":"2026-07-16","close":13550.0},{"date":"2026-07-20","close":13120.0},{"date":"2026-07-21","close":13370.0},{"date":"2026-07-22","close":13390.0},{"date":"2026-07-23","close":14020.0},{"date":"2026-07-24","close":13590.0},{"date":"2026-07-27","close":13840.0},{"date":"2026-07-28","close":13180.0},{"date":"2026-07-29","close":12420.0},{"date":"2026-07-30","close":12970.0},{"date":"2026-07-31","close":13740.0},{"date":"2026-08-03","close":13890.0},{"date":"2026-08-04","close":14400.0},{"date":"2026-08-05","close":14560.0},{"date":"2026-08-06","close":14660.0},{"date":"2026-08-07","close":14460.0},{"date":"2026-08-10","close":15220.0},{"date":"2026-08-11","close":15590.0},{"date":"2026-08-12","close":14940.0},{"date":"2026-08-13","close":14800.0},{"date":"2026-08-14","close":14770.0},{"date":"2026-08-18","close":14420.0},{"date":"2026-08-19","close":13900.0},{"date":"2026-08-20","close":14580.0},{"date":"2026-08-21","close":14100.0},{"date":"2026-08-24","close":14470.0},{"date":"2026-08-25","close":14790.0},{"date":"2026-08-26","close":14590.0},{"date":"2026-08-27","close":14280.0},{"date":"2026-08-28","close":15020.0},{"date":"2026-08-31","close":14670.0},{"date":"2026-09-01","close":14920.0},{"date":"2026-09-02","close":14510.0},{"date":"2026-09-03","close":14240.0},{"date":"2026-09-04","close":15030.0},{"date":"2026-09-07","close":14540.0},{"date":"2026-09-08","close":14310.0},{"date":"2026-09-09","close":14490.0},{"date":"2026-09-10","close":14380.0},{"date":"2026-09-11","close":14430.0},{"date":"2026-09-14","close":14420.0},{"date":"2026-09-15","close":14270.0},{"date":"2026-09-16","close":13580.0},{"date":"2026-09-17","close":13690.0},{"date":"2026-09-18","close":13670.0},{"date":"2026-09-21","close":14020.0},{"date":"2026-09-22","close":13960.0},{"date":"2026-09-23","close":14050.0},{"date":"2026-09-28","close":14000.0},{"date":"2026-09-29","close":14000.0},{"date":"2026-09-30","close":13610.0},{"date":"2026-10-01","close":13700.0},{"date":"2026-10-02","close":14040.0},{"date":"2026-10-06","close":14510.0},{"date":"2026-10-07","close":14110.0},{"date":"2026-10-08","close":14010.0},{"date":"2026-10-12","close":13650.0},{"date":"2026-10-13","close":13440.0},{"date":"2026-10-14","close":13500.0},{"date":"2026-10-15","close":12740.0},{"date":"2026-10-16","close":13410.0},{"date":"2026-10-19","close":13620.0},{"date":"2026-10-20","close":13190.0},{"date":"2026-10-21","close":13200.0},{"date":"2026-10-22","close":12960.0},{"date":"2026-10-23","close":12680.0}],"chart_data":[{"date":"2024-10-23","open":11571,"high":11645,"low":11515,"close":11636,"volume":4715,"rsi_14":42.86,"sma_20":12552.5,"sma_60":12882.83,"sma_120":13121.58},{"date":"2024-10-24","open":11636,"high":11636,"low":11496,"close":11599,"volume":4947,"rsi_14":45.45,"sma_20":12537.0,"sma_60":12871.5,"sma_120":13113.08},{"date":"2024-10-25","open":11664,"high":11692,"low":11524,"close":11599,"volume":7102,"rsi_14":37.93,"sma_20":12520.5,"sma_60":12859.17,"sma_120":13105.83},{"date":"2024-10-28","open":11757,"high":11757,"low":11552,"close":11599,"volume":3849,"rsi_14":42.31,"sma_20":12504.0,"sma_60":12846.67,"sma_120":13099.42},{"date":"2024-10-29","open":11683,"high":11683,"low":11515,"close":11608,"volume":7587,"rsi_14":42.31,"sma_20":12488.5,"sma_60":12835.67,"sma_120":13092.75},{"date":"2024-10-30","open":11608,"high":11608,"low":11533,"close":11552,"volume":6711,"rsi_14":28.0,"sma_20":12468.5,"sma_60":12822.33,"sma_120":13085.17},{"date":"2024-10-31","open":11627,"high":11636,"low":11515,"close":11580,"volume":8690,"rsi_14":40.48,"sma_20":12460.5,"sma_60":12810.83,"sma_120":13078.17},{"date":"2024-11-01","open":11580,"high":11580,"low":11459,"close":11533,"volume":9371,"rsi_14":38.64,"sma_20":12454.0,"sma_60":12798.67,"sma_120":13070.67},{"date":"2024-11-04","open":11533,"high":11533,"low":11403,"close":11533,"volume":8940,"rsi_14":37.21,"sma_20":12443.5,"sma_60":12785.83,"sma_120":13063.25},{"date":"2024-11-05","open":11571,"high":11645,"low":11515,"close":11617,"volume":6888,"rsi_14":51.02,"sma_20":12440.5,"sma_60":12776.17,"sma_120":13053.92},{"date":"2024-11-06","open":11627,"high":11673,"low":11487,"close":11561,"volume":11732,"rsi_14":49.02,"sma_20":12434.0,"sma_60":12780.67,"sma_120":13042.67},{"date":"2024-11-07","open":11580,"high":12280,"low":11515,"close":11850,"volume":71108,"rsi_14":67.5,"sma_20":12439.0,"sma_60":12787.0,"sma_120":13034.5},{"date":"2024-11-08","open":11981,"high":12326,"low":11972,"close":12121,"volume":56111,"rsi_14":75.47,"sma_20":12464.0,"sma_60":12798.83,"sma_120":13029.58},{"date":"2024-11-11","open":12130,"high":12149,"low":11701,"close":11944,"volume":25786,"rsi_14":66.67,"sma_20":12481.0,"sma_60":12797.17,"sma_120":13021.92},{"date":"2024-11-12","open":12018,"high":12018,"low":11496,"close":11645,"volume":29714,"rsi_14":50.34,"sma_20":12481.5,"sma_60":12786.67,"sma_120":13012.33},{"date":"2024-11-13","open":11636,"high":11645,"low":11281,"close":11291,"volume":24070,"rsi_14":40.78,"sma_20":12464.5,"sma_60":12766.67,"sma_120":12999.58},{"date":"2024-11-14","open":11421,"high":11440,"low":11095,"close":11160,"volume":15715,"rsi_14":37.82,"sma_20":12442.5,"sma_60":12744.5,"sma_120":12985.67},{"date":"2024-11-15","open":11225,"high":11543,"low":11197,"close":11543,"volume":40942,"rsi_14":48.72,"sma_20":12440.0,"sma_60":12729.33,"sma_120":12975.33},{"date":"2024-11-18","open":11543,"high":11729,"low":11459,"close":11664,"volume":42202,"rsi_14":51.22,"sma_20":12442.5,"sma_60":12716.33,"sma_120":12966.83},{"date":"2024-11-19","open":11636,"high":11738,"low":11580,"close":11720,"volume":12936,"rsi_14":53.66,"sma_20":12450.5,"sma_60":12704.33,"sma_120":12959.5},{"date":"2024-11-20","open":11720,"high":11748,"low":11543,"close":11655,"volume":27996,"rsi_14":51.6,"sma_20":12451.5,"sma_60":12690.83,"sma_120":12950.83},{"date":"2024-11-21","open":11589,"high":11729,"low":11580,"close":11720,"volume":12238,"rsi_14":53.97,"sma_20":12458.0,"sma_60":12679.5,"sma_120":12943.83},{"date":"2024-11-22","open":11720,"high":11766,"low":11664,"close":11710,"volume":11022,"rsi_14":53.75,"sma_20":12464.0,"sma_60":12669.67,"sma_120":12938.25},{"date":"2024-11-25","open":11748,"high":11832,"low":11645,"close":11822,"volume":13118,"rsi_14":54.3,"sma_20":12476.0,"sma_60":12661.83,"sma_120":12934.0},{"date":"2024-11-26","open":11869,"high":11869,"low":11617,"close":11850,"volume":12190,"rsi_14":56.13,"sma_20":12489.0,"sma_60":12652.33,"sma_120":12929.92},{"date":"2024-11-27","open":11813,"high":11813,"low":11636,"close":11757,"volume":26719,"rsi_14":47.84,"sma_20":12500.0,"sma_60":12641.5,"sma_120":12922.42},{"date":"2024-11-28","open":11738,"high":11860,"low":11720,"close":11841,"volume":16596,"rsi_14":42.92,"sma_20":12514.0,"sma_60":12632.17,"sma_120":12915.83},{"date":"2024-11-29","open":11841,"high":11888,"low":11710,"close":11841,"volume":10955,"rsi_14":47.15,"sma_20":12530.5,"sma_60":12624.17,"sma_120":12909.58},{"date":"2024-12-02","open":11860,"high":11897,"low":11710,"close":11869,"volume":10384,"rsi_14":57.32,"sma_20":12548.5,"sma_60":12616.17,"sma_120":12904.58},{"date":"2024-12-03","open":11757,"high":11934,"low":11729,"close":11925,"volume":20210,"rsi_14":75.76,"sma_20":12565.0,"sma_60":12608.67,"sma_120":12900.92},{"date":"2024-12-04","open":11673,"high":11869,"low":11664,"close":11869,"volume":15968,"rsi_14":80.65,"sma_20":12581.5,"sma_60":12600.83,"sma_120":12897.0},{"date":"2024-12-05","open":11794,"high":11869,"low":11543,"close":11636,"volume":19440,"rsi_14":54.63,"sma_20":12570.0,"sma_60":12591.67,"sma_120":12891.67},{"date":"2024-12-06","open":11505,"high":11627,"low":11291,"close":11515,"volume":31386,"rsi_14":42.59,"sma_20":12537.5,"sma_60":12579.83,"sma_120":12884.5},{"date":"2024-12-09","open":11291,"high":11337,"low":10824,"close":10852,"volume":31636,"rsi_14":23.12,"sma_20":12479.0,"sma_60":12559.33,"sma_120":12871.58},{"date":"2024-12-10","open":10852,"high":11272,"low":10852,"close":11225,"volume":36573,"rsi_14":38.83,"sma_20":12456.5,"sma_60":12542.67,"sma_120":12862.58},{"date":"2024-12-11","open":11235,"high":11496,"low":11235,"close":11449,"volume":24542,"rsi_14":43.5,"sma_20":12465.0,"sma_60":12530.83,"sma_120":12855.67},{"date":"2024-12-12","open":11505,"high":11655,"low":11449,"close":11617,"volume":41622,"rsi_14":47.92,"sma_20":12489.5,"sma_60":12523.0,"sma_120":12848.83},{"date":"2024-12-13","open":11477,"high":11738,"low":11477,"close":11729,"volume":12671,"rsi_14":47.92,"sma_20":12499.5,"sma_60":12516.33,"sma_120":12843.42},{"date":"2024-12-16","open":11804,"high":11860,"low":11720,"close":11822,"volume":11049,"rsi_14":49.39,"sma_20":12508.0,"sma_60":12511.0,"sma_120":12838.42},{"date":"2024-12-17","open":11766,"high":11860,"low":11636,"close":11813,"volume":13221,"rsi_14":51.26,"sma_20":12513.0,"sma_60":12508.33,"sma_120":12834.67},{"date":"2024-12-18","open":11813,"high":11841,"low":11552,"close":11841,"volume":20026,"rsi_14":50.0,"sma_20":12523.0,"sma_60":12509.0,"sma_120":12833.92},{"date":"2024-12-19","open":11645,"high":11794,"low":11608,"close":11729,"volume":7852,"rsi_14":47.54,"sma_20":12523.5,"sma_60":12506.17,"sma_120":12831.5},{"date":"2024-12-20","open":11645,"high":11748,"low":11375,"close":11487,"volume":17617,"rsi_14":42.32,"sma_20":12511.5,"sma_60":12498.67,"sma_120":12826.08},{"date":"2024-12-23","open":11524,"high":11776,"low":11524,"close":11720,"volume":14668,"rsi_14":46.15,"sma_20":12506.0,"sma_60":12495.33,"sma_120":12822.5},{"date":"2024-12-24","open":11738,"high":11841,"low":11664,"close":11794,"volume":12505,"rsi_14":48.61,"sma_20":12503.0,"sma_60":12493.5,"sma_120":12815.67},{"date":"2024-12-26","open":11766,"high":11888,"low":11720,"close":11888,"volume":22026,"rsi_14":54.95,"sma_20":12510.0,"sma_60":12492.83,"sma_120":12807.67},{"date":"2024-12-27","open":12324,"high":12354,"low":11868,"close":12130,"volume":15336,"rsi_14":52.82,"sma_20":12500.5,"sma_60":12491.67,"sma_120":12798.25},{"date":"2024-12-30","open":12062,"high":12111,"low":11956,"close":11975,"volume":6992,"rsi_14":65.5,"sma_20":12483.0,"sma_60":12489.17,"sma_120":12789.0},{"date":"2025-01-02","open":11888,"high":12014,"low":11859,"close":11956,"volume":7099,"rsi_14":57.59,"sma_20":12463.0,"sma_60":12485.0,"sma_120":12780.08},{"date":"2025-01-03","open":11936,"high":12033,"low":11820,"close":11820,"volume":10393,"rsi_14":47.51,"sma_20":12433.0,"sma_60":12479.5,"sma_120":12770.75},{"date":"2025-01-06","open":11897,"high":12130,"low":11820,"close":12082,"volume":29446,"rsi_14":50.0,"sma_20":12419.5,"sma_60":12478.33,"sma_120":12763.25},{"date":"2025-01-07","open":12082,"high":12082,"low":11830,"close":12014,"volume":26263,"rsi_14":44.86,"sma_20":12415.0,"sma_60":12474.67,"sma_120":12754.0},{"date":"2025-01-08","open":11946,"high":12014,"low":11859,"close":11995,"volume":15280,"rsi_14":41.24,"sma_20":12416.0,"sma_60":12472.5,"sma_120":12744.33},{"date":"2025-01-09","open":11995,"high":11995,"low":11849,"close":11956,"volume":12427,"rsi_14":40.56,"sma_20":12450.5,"sma_60":12470.17,"sma_120":12734.33},{"date":"2025-01-10","open":11956,"high":12082,"low":11897,"close":12043,"volume":19546,"rsi_14":42.47,"sma_20":12469.5,"sma_60":12469.17,"sma_120":12725.33},{"date":"2025-01-13","open":12092,"high":12121,"low":11771,"close":11800,"volume":10817,"rsi_14":39.7,"sma_20":12464.0,"sma_60":12464.5,"sma_120":12714.58},{"date":"2025-01-14","open":11800,"high":11868,"low":11742,"close":11868,"volume":4105,"rsi_14":47.78,"sma_20":12453.0,"sma_60":12461.67,"sma_120":12704.42},{"date":"2025-01-15","open":11936,"high":11936,"low":11713,"close":11762,"volume":6535,"rsi_14":36.75,"sma_20":12430.5,"sma_60":12456.67,"sma_120":12693.17},{"date":"2025-01-16","open":11936,"high":11936,"low":11529,"close":11694,"volume":28521,"rsi_14":32.12,"sma_20":12399.5,"sma_60":12450.0,"sma_120":12681.5},{"date":"2025-01-17","open":11577,"high":11703,"low":11509,"close":11684,"volume":11642,"rsi_14":27.56,"sma_20":12368.5,"sma_60":12444.0,"sma_120":12669.83},{"date":"2025-01-20","open":11645,"high":11703,"low":11597,"close":11626,"volume":6628,"rsi_14":31.16,"sma_20":12333.0,"sma_60":12435.83,"sma_120":12659.33},{"date":"2025-01-21","open":11635,"high":11703,"low":11490,"close":11597,"volume":6441,"rsi_14":34.4,"sma_20":12302.0,"sma_60":12427.83,"sma_120":12649.67},{"date":"2025-01-22","open":11597,"high":11694,"low":11500,"close":11694,"volume":11038,"rsi_14":39.85,"sma_20":12289.0,"sma_60":12421.5,"sma_120":12640.33},{"date":"2025-01-23","open":11597,"high":11684,"low":11500,"close":11568,"volume":8887,"rsi_14":40.15,"sma_20":12257.0,"sma_60":12413.0,"sma_120":12629.83},{"date":"2025-01-24","open":11538,"high":11665,"low":11519,"close":11568,"volume":5626,"rsi_14":24.76,"sma_20":12221.0,"sma_60":12404.33,"sma_120":12620.0},{"date":"2025-01-31","open":11568,"high":11597,"low":11393,"close":11441,"volume":11250,"rsi_14":23.42,"sma_20":12173.5,"sma_60":12394.5,"sma_120":12608.42},{"date":"2025-02-03","open":11451,"high":11451,"low":11267,"close":11325,"volume":7792,"rsi_14":21.49,"sma_20":12132.0,"sma_60":12382.17,"sma_120":12596.5},{"date":"2025-02-04","open":11276,"high":11509,"low":11276,"close":11432,"volume":20829,"rsi_14":28.91,"sma_20":12104.0,"sma_60":12372.5,"sma_120":12585.58},{"date":"2025-02-05","open":11441,"high":11674,"low":11441,"close":11674,"volume":8975,"rsi_14":36.81,"sma_20":12089.5,"sma_60":12367.0,"sma_120":12576.42},{"date":"2025-02-06","open":11674,"high":11762,"low":11635,"close":11742,"volume":9530,"rsi_14":47.62,"sma_20":12085.5,"sma_60":12361.17,"sma_120":12568.67},{"date":"2025-02-07","open":11733,"high":11752,"low":11597,"close":11674,"volume":6432,"rsi_14":42.06,"sma_20":12064.5,"sma_60":12355.17,"sma_120":12567.92},{"date":"2025-02-10","open":11645,"high":11645,"low":11500,"close":11616,"volume":14858,"rsi_14":43.8,"sma_20":12044.0,"sma_60":12343.0,"sma_120":12565.0},{"date":"2025-02-11","open":11674,"high":11713,"low":11577,"close":11703,"volume":10990,"rsi_14":50.41,"sma_20":12029.0,"sma_60":12327.5,"sma_120":12563.17},{"date":"2025-02-12","open":11703,"high":11703,"low":11577,"close":11587,"volume":10726,"rsi_14":46.27,"sma_20":12010.0,"sma_60":12313.17,"sma_120":12555.17},{"date":"2025-02-13","open":11548,"high":11645,"low":11548,"close":11616,"volume":12885,"rsi_14":49.62,"sma_20":11988.0,"sma_60":12304.67,"sma_120":12545.67},{"date":"2025-02-14","open":11616,"high":11703,"low":11597,"close":11674,"volume":8861,"rsi_14":52.99,"sma_20":11981.5,"sma_60":12303.5,"sma_120":12535.08},{"date":"2025-02-17","open":11645,"high":11733,"low":11616,"close":11665,"volume":23642,"rsi_14":48.8,"sma_20":11971.0,"sma_60":12304.5,"sma_120":12524.5},{"date":"2025-02-18","open":11665,"high":11665,"low":11471,"close":11529,"volume":31251,"rsi_14":48.41,"sma_20":11959.0,"sma_60":12296.33,"sma_120":12512.83},{"date":"2025-02-19","open":11568,"high":11568,"low":11354,"close":11422,"volume":48434,"rsi_14":44.53,"sma_20":11945.0,"sma_60":12284.17,"sma_120":12500.25},{"date":"2025-02-20","open":11422,"high":11568,"low":11364,"close":11471,"volume":35508,"rsi_14":51.16,"sma_20":11934.0,"sma_60":12271.83,"sma_120":12488.08},{"date":"2025-02-21","open":11500,"high":11500,"low":11364,"close":11403,"volume":16960,"rsi_14":53.23,"sma_20":11922.5,"sma_60":12259.5,"sma_120":12475.17},{"date":"2025-02-24","open":11422,"high":11568,"low":11393,"close":11500,"volume":20598,"rsi_14":52.85,"sma_20":11917.5,"sma_60":12247.67,"sma_120":12463.58},{"date":"2025-02-25","open":11500,"high":11529,"low":11383,"close":11441,"volume":22150,"rsi_14":38.46,"sma_20":11904.5,"sma_60":12235.0,"sma_120":12452.33},{"date":"2025-02-26","open":11441,"high":11927,"low":11344,"close":11606,"volume":112229,"rsi_14":43.86,"sma_20":11906.5,"sma_60":12223.17,"sma_120":12442.5},{"date":"2025-02-27","open":11723,"high":11917,"low":11606,"close":11684,"volume":67102,"rsi_14":50.43,"sma_20":11912.5,"sma_60":12212.17,"sma_120":12432.25},{"date":"2025-02-28","open":11616,"high":11723,"low":11529,"close":11568,"volume":30395,"rsi_14":47.93,"sma_20":11919.0,"sma_60":12200.83,"sma_120":12421.17},{"date":"2025-03-04","open":11742,"high":11742,"low":11412,"close":11471,"volume":42800,"rsi_14":40.16,"sma_20":11926.5,"sma_60":12186.33,"sma_120":12409.25},{"date":"2025-03-05","open":11558,"high":11956,"low":11558,"close":11897,"volume":66868,"rsi_14":60.39,"sma_20":11950.5,"sma_60":12179.17,"sma_120":12401.67},{"date":"2025-03-06","open":11965,"high":11965,"low":11859,"close":11946,"volume":14638,"rsi_14":60.9,"sma_20":11964.5,"sma_60":12172.33,"sma_120":12394.25},{"date":"2025-03-07","open":11946,"high":12024,"low":11839,"close":11985,"volume":20009,"rsi_14":60.39,"sma_20":11977.0,"sma_60":12165.17,"sma_120":12386.92},{"date":"2025-03-10","open":11995,"high":12053,"low":11878,"close":11936,"volume":41656,"rsi_14":58.86,"sma_20":11990.5,"sma_60":12158.17,"sma_120":12379.5},{"date":"2025-03-11","open":11839,"high":11927,"low":11703,"close":11907,"volume":23678,"rsi_14":63.27,"sma_20":12005.5,"sma_60":12154.83,"sma_120":12373.25},{"date":"2025-03-12","open":11859,"high":11936,"low":11859,"close":11888,"volume":27303,"rsi_14":67.39,"sma_20":12015.0,"sma_60":12153.33,"sma_120":12366.58},{"date":"2025-03-13","open":11907,"high":12043,"low":11888,"close":12043,"volume":30645,"rsi_14":69.8,"sma_20":12038.5,"sma_60":12166.33,"sma_120":12362.83},{"date":"2025-03-14","open":11936,"high":12130,"low":11936,"close":12101,"volume":30616,"rsi_14":74.32,"sma_20":12063.5,"sma_60":12173.67,"sma_120":12358.17},{"date":"2025-03-17","open":12072,"high":12208,"low":12062,"close":12208,"volume":12638,"rsi_14":74.5,"sma_20":12091.0,"sma_60":12178.83,"sma_120":12354.83},{"date":"2025-03-18","open":12169,"high":12208,"low":12111,"close":12169,"volume":21341,"rsi_14":75.51,"sma_20":12117.0,"sma_60":12180.33,"sma_120":12351.67},{"date":"2025-03-19","open":12111,"high":12179,"low":11965,"close":12121,"volume":24292,"rsi_14":69.63,"sma_20":12147.5,"sma_60":12179.0,"sma_120":12347.67},{"date":"2025-03-20","open":12130,"high":12130,"low":11975,"close":12082,"volume":19787,"rsi_14":65.65,"sma_20":12181.5,"sma_60":12175.33,"sma_120":12343.17},{"date":"2025-03-21","open":12014,"high":12130,"low":11888,"close":12004,"volume":17294,"rsi_14":67.72,"sma_20":12209.0,"sma_60":12170.5,"sma_120":12339.42},{"date":"2025-03-24","open":12004,"high":12004,"low":11859,"close":11965,"volume":9400,"rsi_14":71.07,"sma_20":12238.0,"sma_60":12164.5,"sma_120":12336.75},{"date":"2025-03-25","open":11965,"high":11985,"low":11723,"close":11820,"volume":24985,"rsi_14":45.65,"sma_20":12254.5,"sma_60":12158.0,"sma_120":12332.08},{"date":"2025-03-26","open":11752,"high":11810,"low":11674,"close":11742,"volume":13998,"rsi_14":38.95,"sma_20":12270.0,"sma_60":12154.5,"sma_120":12326.58},{"date":"2025-03-27","open":11684,"high":11733,"low":11635,"close":11655,"volume":46602,"rsi_14":33.0,"sma_20":12272.5,"sma_60":12145.33,"sma_120":12320.33},{"date":"2025-03-28","open":11606,"high":11645,"low":11509,"close":11635,"volume":15743,"rsi_14":34.02,"sma_20":12270.0,"sma_60":12134.5,"sma_120":12314.0},{"date":"2025-03-31","open":11490,"high":11635,"low":11335,"close":11344,"volume":33384,"rsi_14":26.61,"sma_20":12258.5,"sma_60":12117.0,"sma_120":12304.92},{"date":"2025-04-01","open":11597,"high":11597,"low":11257,"close":11393,"volume":21234,"rsi_14":29.92,"sma_20":12254.5,"sma_60":12104.33,"sma_120":12298.0},{"date":"2025-04-02","open":11432,"high":11451,"low":11247,"close":11315,"volume":13104,"rsi_14":18.49,"sma_20":12224.5,"sma_60":12093.0,"sma_120":12291.08},{"date":"2025-04-03","open":11306,"high":11315,"low":11189,"close":11189,"volume":21690,"rsi_14":12.7,"sma_20":12185.5,"sma_60":12079.83,"sma_120":12282.42},{"date":"2025-04-04","open":11189,"high":11257,"low":11082,"close":11257,"volume":30169,"rsi_14":9.84,"sma_20":12148.0,"sma_60":12070.17,"sma_120":12274.83},{"date":"2025-04-07","open":11199,"high":11199,"low":10927,"close":11014,"volume":26729,"rsi_14":8.39,"sma_20":12100.5,"sma_60":12051.83,"sma_120":12265.08},{"date":"2025-04-08","open":11024,"high":11179,"low":10956,"close":11063,"volume":13991,"rsi_14":11.89,"sma_20":12057.0,"sma_60":12035.5,"sma_120":12255.08},{"date":"2025-04-09","open":11199,"high":11199,"low":10937,"close":10956,"volume":22433,"rsi_14":11.33,"sma_20":12009.0,"sma_60":12017.67,"sma_120":12245.08},{"date":"2025-04-10","open":11199,"high":11286,"low":11034,"close":11228,"volume":25931,"rsi_14":26.47,"sma_20":11967.0,"sma_60":12005.17,"sma_120":12237.67},{"date":"2025-04-11","open":11286,"high":11403,"low":11160,"close":11403,"volume":16807,"rsi_14":34.24,"sma_20":11931.0,"sma_60":11994.17,"sma_120":12231.67},{"date":"2025-04-14","open":11451,"high":11500,"low":11364,"close":11500,"volume":17044,"rsi_14":40.78,"sma_20":11894.5,"sma_60":11989.0,"sma_120":12226.75},{"date":"2025-04-15","open":11500,"high":11616,"low":11480,"close":11606,"volume":9811,"rsi_14":46.15,"sma_20":11865.5,"sma_60":11984.5,"sma_120":12223.08},{"date":"2025-04-16","open":11645,"high":11800,"low":11606,"close":11723,"volume":37430,"rsi_14":51.89,"sma_20":11845.0,"sma_60":11983.83,"sma_120":12220.25},{"date":"2025-04-17","open":11742,"high":11800,"low":11558,"close":11762,"volume":26407,"rsi_14":53.48,"sma_20":11828.5,"sma_60":11985.0,"sma_120":12217.5},{"date":"2025-04-18","open":11762,"high":11975,"low":11703,"close":11975,"volume":24333,"rsi_14":68.16,"sma_20":11827.0,"sma_60":11990.0,"sma_120":12217.0},{"date":"2025-04-21","open":11897,"high":12014,"low":11791,"close":11888,"volume":20268,"rsi_14":63.93,"sma_20":11823.0,"sma_60":11994.5,"sma_120":12215.17},{"date":"2025-04-22","open":11878,"high":11917,"low":11723,"close":11888,"volume":18435,"rsi_14":66.86,"sma_20":11826.5,"sma_60":11999.5,"sma_120":12213.67},{"date":"2025-04-23","open":11888,"high":11995,"low":11820,"close":11975,"volume":15380,"rsi_14":73.68,"sma_20":11838.5,"sma_60":12004.33,"sma_120":12212.92},{"date":"2025-04-24","open":11936,"high":12024,"low":11859,"close":11936,"volume":15434,"rsi_14":70.83,"sma_20":11853.0,"sma_60":12010.67,"sma_120":12211.83},{"date":"2025-04-25","open":11956,"high":12082,"low":11897,"close":12053,"volume":28005,"rsi_14":84.52,"sma_20":11874.5,"sma_60":12019.0,"sma_120":12211.67},{"date":"2025-04-28","open":12130,"high":13489,"low":11820,"close":11820,"volume":3458525,"rsi_14":72.41,"sma_20":11899.0,"sma_60":12025.5,"sma_120":12210.0},{"date":"2025-04-29","open":12130,"high":12208,"low":11655,"close":11694,"volume":484911,"rsi_14":71.59,"sma_20":11914.5,"sma_60":12031.83,"sma_120":12207.0},{"date":"2025-04-30","open":11791,"high":11791,"low":11451,"close":11451,"volume":257254,"rsi_14":56.65,"sma_20":11921.5,"sma_60":12032.17,"sma_120":12202.33},{"date":"2025-05-02","open":11461,"high":11781,"low":11422,"close":11694,"volume":96074,"rsi_14":58.33,"sma_20":11947.5,"sma_60":12032.5,"sma_120":12199.75},{"date":"2025-05-07","open":11742,"high":11791,"low":11645,"close":11752,"volume":45055,"rsi_14":57.39,"sma_20":11973.0,"sma_60":12032.67,"sma_120":12196.92},{"date":"2025-05-08","open":11742,"high":11888,"low":11703,"close":11888,"volume":80831,"rsi_14":58.1,"sma_20":12018.0,"sma_60":12036.33,"sma_120":12195.75},{"date":"2025-05-09","open":11907,"high":12043,"low":11800,"close":12024,"volume":100859,"rsi_14":58.56,"sma_20":12067.5,"sma_60":12043.33,"sma_120":12193.17},{"date":"2025-05-12","open":12033,"high":12198,"low":12014,"close":12169,"volume":86817,"rsi_14":60.94,"sma_20":12130.0,"sma_60":12051.33,"sma_120":12189.42},{"date":"2025-05-13","open":12227,"high":12257,"low":12121,"close":12257,"volume":70742,"rsi_14":58.1,"sma_20":12183.0,"sma_60":12062.83,"sma_120":12188.0},{"date":"2025-05-14","open":12266,"high":12460,"low":12208,"close":12373,"volume":93406,"rsi_14":63.74,"sma_20":12233.0,"sma_60":12075.83,"sma_120":12190.25},{"date":"2025-05-15","open":12460,"high":12519,"low":12286,"close":12422,"volume":50031,"rsi_14":64.71,"sma_20":12280.5,"sma_60":12088.67,"sma_120":12196.08},{"date":"2025-05-16","open":12441,"high":12470,"low":12295,"close":12363,"volume":55598,"rsi_14":60.87,"sma_20":12319.5,"sma_60":12100.67,"sma_120":12202.58},{"date":"2025-05-19","open":12315,"high":12548,"low":12276,"close":12441,"volume":56628,"rsi_14":63.83,"sma_20":12356.5,"sma_60":12116.33,"sma_120":12206.33},{"date":"2025-05-20","open":12354,"high":12519,"low":12354,"close":12489,"volume":36136,"rsi_14":62.43,"sma_20":12394.0,"sma_60":12134.67,"sma_120":12209.42},{"date":"2025-05-21","open":12470,"high":12528,"low":12412,"close":12499,"volume":37258,"rsi_14":72.15,"sma_20":12421.0,"sma_60":12152.33,"sma_120":12212.08},{"date":"2025-05-22","open":12431,"high":12509,"low":12412,"close":12509,"volume":24255,"rsi_14":78.77,"sma_20":12453.0,"sma_60":12171.33,"sma_120":12215.42},{"date":"2025-05-23","open":12470,"high":12635,"low":12451,"close":12586,"volume":40124,"rsi_14":95.35,"sma_20":12489.0,"sma_60":12190.0,"sma_120":12218.83},{"date":"2025-05-26","open":12586,"high":12606,"low":12451,"close":12577,"volume":60434,"rsi_14":93.33,"sma_20":12520.0,"sma_60":12209.5,"sma_120":12222.25},{"date":"2025-05-27","open":12480,"high":12654,"low":12383,"close":12441,"volume":71133,"rsi_14":81.42,"sma_20":12546.0,"sma_60":12223.83,"sma_120":12223.5},{"date":"2025-05-28","open":12431,"high":12509,"low":12392,"close":12460,"volume":51999,"rsi_14":79.21,"sma_20":12567.0,"sma_60":12237.17,"sma_120":12224.67},{"date":"2025-05-29","open":12422,"high":12635,"low":12422,"close":12586,"volume":51843,"rsi_14":79.0,"sma_20":12606.5,"sma_60":12254.67,"sma_120":12227.75},{"date":"2025-05-30","open":12548,"high":12586,"low":12470,"close":12577,"volume":41557,"rsi_14":74.42,"sma_20":12652.0,"sma_60":12273.67,"sma_120":12230.0},{"date":"2025-06-02","open":12499,"high":12800,"low":12499,"close":12790,"volume":48377,"rsi_14":77.78,"sma_20":12721.0,"sma_60":12289.0,"sma_120":12234.08},{"date":"2025-06-04","open":12810,"high":13033,"low":12790,"close":13004,"volume":70289,"rsi_14":79.82,"sma_20":12788.5,"sma_60":12307.17,"sma_120":12239.75},{"date":"2025-06-05","open":13023,"high":13169,"low":12955,"close":13149,"volume":84332,"rsi_14":81.51,"sma_20":12860.5,"sma_60":12327.17,"sma_120":12246.17},{"date":"2025-06-09","open":13586,"high":14935,"low":13450,"close":14848,"volume":1243397,"rsi_14":94.44,"sma_20":13013.0,"sma_60":12377.17,"sma_120":12267.67},{"date":"2025-06-10","open":15129,"high":15178,"low":13586,"close":13673,"volume":942797,"rsi_14":65.84,"sma_20":13098.0,"sma_60":12407.5,"sma_120":12281.17},{"date":"2025-06-11","open":13673,"high":14712,"low":13654,"close":14430,"volume":527882,"rsi_14":71.1,"sma_20":13214.5,"sma_60":12451.17,"sma_120":12302.25},{"date":"2025-06-12","open":14401,"high":14586,"low":13848,"close":14023,"volume":233283,"rsi_14":65.24,"sma_20":13305.5,"sma_60":12485.17,"sma_120":12325.75},{"date":"2025-06-13","open":14129,"high":14188,"low":13673,"close":13916,"volume":127703,"rsi_14":63.81,"sma_20":13385.0,"sma_60":12516.33,"sma_120":12345.0},{"date":"2025-06-16","open":14440,"high":15449,"low":14129,"close":15449,"volume":1413035,"rsi_14":71.85,"sma_20":13541.0,"sma_60":12572.0,"sma_120":12375.42},{"date":"2025-06-17","open":15605,"high":15770,"low":14896,"close":15770,"volume":894085,"rsi_14":73.27,"sma_20":13716.5,"sma_60":12633.83,"sma_120":12407.08},{"date":"2025-06-18","open":15808,"high":15915,"low":15168,"close":15915,"volume":596276,"rsi_14":75.28,"sma_20":13895.5,"sma_60":12699.0,"sma_120":12439.0},{"date":"2025-06-19","open":15876,"high":15876,"low":15148,"close":15178,"volume":370964,"rsi_14":67.9,"sma_20":14034.0,"sma_60":12752.17,"sma_120":12463.75},{"date":"2025-06-20","open":15139,"high":15178,"low":14294,"close":14576,"volume":355424,"rsi_14":62.33,"sma_20":14141.0,"sma_60":12796.33,"sma_120":12483.42},{"date":"2025-06-23","open":14527,"high":14828,"low":14324,"close":14537,"volume":284538,"rsi_14":62.11,"sma_20":14245.5,"sma_60":12840.5,"sma_120":12502.5},{"date":"2025-06-24","open":14663,"high":17157,"low":14430,"close":15498,"volume":3120295,"rsi_14":65.31,"sma_20":14395.5,"sma_60":12903.67,"sma_120":12530.83},{"date":"2025-06-25","open":15721,"high":16167,"low":15507,"close":15828,"volume":1029334,"rsi_14":65.76,"sma_20":14563.0,"sma_60":12973.83,"sma_120":12564.17},{"date":"2025-06-26","open":15440,"high":15488,"low":14382,"close":14440,"volume":533937,"rsi_14":56.33,"sma_20":14666.0,"sma_60":13021.67,"sma_120":12583.5},{"date":"2025-06-27","open":14489,"high":14654,"low":13984,"close":14042,"volume":233360,"rsi_14":45.47,"sma_20":14747.5,"sma_60":13063.0,"sma_120":12598.75},{"date":"2025-06-30","open":13848,"high":14042,"low":13790,"close":13955,"volume":159179,"rsi_14":51.8,"sma_20":14818.0,"sma_60":13107.83,"sma_120":12612.42},{"date":"2025-07-01","open":13800,"high":14207,"low":13800,"close":14100,"volume":116222,"rsi_14":47.71,"sma_20":14896.5,"sma_60":13154.33,"sma_120":12629.33},{"date":"2025-07-02","open":14304,"high":14304,"low":13615,"close":13761,"volume":119779,"rsi_14":48.16,"sma_20":14946.5,"sma_60":13196.33,"sma_120":12644.67},{"date":"2025-07-03","open":13644,"high":14702,"low":13557,"close":14256,"volume":330203,"rsi_14":52.26,"sma_20":15011.0,"sma_60":13249.0,"sma_120":12664.42},{"date":"2025-07-04","open":14149,"high":14188,"low":13819,"close":13838,"volume":97741,"rsi_14":37.42,"sma_20":15046.5,"sma_60":13293.33,"sma_120":12681.75},{"date":"2025-07-07","open":13926,"high":14459,"low":13926,"close":14246,"volume":127130,"rsi_14":38.27,"sma_20":15015.5,"sma_60":13348.83,"sma_120":12700.33},{"date":"2025-07-08","open":14547,"high":14605,"low":14314,"close":14537,"volume":83343,"rsi_14":39.62,"sma_20":15060.0,"sma_60":13408.5,"sma_120":12722.0},{"date":"2025-07-09","open":14586,"high":14692,"low":14362,"close":14576,"volume":74453,"rsi_14":44.93,"sma_20":15067.5,"sma_60":13470.67,"sma_120":12744.17},{"date":"2025-07-10","open":14605,"high":15294,"low":14372,"close":14916,"volume":343186,"rsi_14":52.99,"sma_20":15113.5,"sma_60":13534.0,"sma_120":12769.58},{"date":"2025-07-11","open":14896,"high":15158,"low":14867,"close":15110,"volume":121715,"rsi_14":54.91,"sma_20":15175.0,"sma_60":13597.67,"sma_120":12795.92},{"date":"2025-07-14","open":14983,"high":14983,"low":14702,"close":14799,"volume":121158,"rsi_14":43.26,"sma_20":15141.5,"sma_60":13654.33,"sma_120":12821.67},{"date":"2025-07-15","open":14818,"high":14857,"low":14683,"close":14838,"volume":77901,"rsi_14":39.88,"sma_20":15093.5,"sma_60":13709.83,"sma_120":12847.17},{"date":"2025-07-16","open":14751,"high":14964,"low":14440,"close":14770,"volume":99178,"rsi_14":54.62,"sma_20":15034.5,"sma_60":13762.17,"sma_120":12873.0},{"date":"2025-07-17","open":14818,"high":14925,"low":14498,"close":14634,"volume":64005,"rsi_14":58.94,"sma_20":15006.5,"sma_60":13811.5,"sma_120":12898.25},{"date":"2025-07-18","open":14644,"high":14760,"low":14547,"close":14673,"volume":56360,"rsi_14":61.01,"sma_20":15011.5,"sma_60":13857.83,"sma_120":12923.92},{"date":"2025-07-21","open":14576,"high":14906,"low":14566,"close":14780,"volume":65883,"rsi_14":60.54,"sma_20":15024.0,"sma_60":13907.5,"sma_120":12951.0},{"date":"2025-07-22","open":14760,"high":15022,"low":14741,"close":14867,"volume":132148,"rsi_14":68.63,"sma_20":14991.5,"sma_60":13958.67,"sma_120":12979.08},{"date":"2025-07-23","open":15051,"high":15071,"low":14780,"close":14886,"volume":92412,"rsi_14":62.65,"sma_20":14943.0,"sma_60":14008.67,"sma_120":13006.5},{"date":"2025-07-24","open":15032,"high":15100,"low":14721,"close":14770,"volume":126568,"rsi_14":71.24,"sma_20":14960.0,"sma_60":14057.33,"sma_120":13034.0},{"date":"2025-07-25","open":14857,"high":15304,"low":14838,"close":15226,"volume":153536,"rsi_14":71.86,"sma_20":15021.0,"sma_60":14111.83,"sma_120":13065.42},{"date":"2025-07-28","open":15236,"high":15381,"low":14906,"close":15129,"volume":133777,"rsi_14":64.45,"sma_20":15081.5,"sma_60":14168.67,"sma_120":13097.08},{"date":"2025-07-29","open":15284,"high":15478,"low":15042,"close":15323,"volume":138499,"rsi_14":66.96,"sma_20":15144.5,"sma_60":14231.0,"sma_120":13131.42},{"date":"2025-07-30","open":15313,"high":15459,"low":14828,"close":14828,"volume":99895,"rsi_14":48.15,"sma_20":15199.5,"sma_60":14289.0,"sma_120":13160.58},{"date":"2025-07-31","open":14896,"high":15110,"low":14809,"close":15110,"volume":73267,"rsi_14":50.0,"sma_20":15243.5,"sma_60":14347.67,"sma_120":13190.08},{"date":"2025-08-01","open":15110,"high":15110,"low":14372,"close":14372,"volume":86222,"rsi_14":42.57,"sma_20":15271.0,"sma_60":14392.67,"sma_120":13212.67},{"date":"2025-08-04","open":14343,"high":14877,"low":14178,"close":14799,"volume":61831,"rsi_14":49.4,"sma_20":15299.5,"sma_60":14442.67,"sma_120":13239.5},{"date":"2025-08-05","open":14731,"high":14896,"low":14624,"close":14780,"volume":67315,"rsi_14":50.15,"sma_20":15312.0,"sma_60":14490.0,"sma_120":13266.67},{"date":"2025-08-06","open":14838,"high":14838,"low":14527,"close":14770,"volume":39286,"rsi_14":52.2,"sma_20":15322.0,"sma_60":14534.67,"sma_120":13293.0},{"date":"2025-08-07","open":14916,"high":15275,"low":14663,"close":15216,"volume":121467,"rsi_14":57.78,"sma_20":15337.5,"sma_60":14585.5,"sma_120":13324.17},{"date":"2025-08-08","open":15343,"high":15478,"low":15226,"close":15275,"volume":58438,"rsi_14":57.18,"sma_20":15346.0,"sma_60":14635.33,"sma_120":13355.58},{"date":"2025-08-11","open":15391,"high":15410,"low":14974,"close":15148,"volume":33018,"rsi_14":54.04,"sma_20":15364.0,"sma_60":14682.17,"sma_120":13385.42},{"date":"2025-08-12","open":15226,"high":15876,"low":15226,"close":15527,"volume":111653,"rsi_14":58.33,"sma_20":15399.5,"sma_60":14736.5,"sma_120":13418.58},{"date":"2025-08-13","open":15721,"high":15867,"low":15352,"close":15818,"volume":81414,"rsi_14":63.04,"sma_20":15453.5,"sma_60":14794.5,"sma_120":13455.42},{"date":"2025-08-14","open":15808,"high":16070,"low":15672,"close":15973,"volume":72070,"rsi_14":60.05,"sma_20":15522.5,"sma_60":14854.33,"sma_120":13494.5},{"date":"2025-08-18","open":16109,"high":16808,"low":16070,"close":16439,"volume":198680,"rsi_14":66.03,"sma_20":15613.5,"sma_60":14922.0,"sma_120":13537.17},{"date":"2025-08-19","open":16352,"high":16391,"low":15789,"close":15789,"volume":78664,"rsi_14":55.13,"sma_20":15665.5,"sma_60":14978.33,"sma_120":13574.83},{"date":"2025-08-20","open":15672,"high":15789,"low":15216,"close":15313,"volume":79091,"rsi_14":55.36,"sma_20":15688.5,"sma_60":15025.17,"sma_120":13607.58},{"date":"2025-08-21","open":15313,"high":15498,"low":14964,"close":14993,"volume":62979,"rsi_14":48.72,"sma_20":15694.0,"sma_60":15066.67,"sma_120":13638.08},{"date":"2025-08-22","open":14925,"high":15294,"low":14925,"close":15129,"volume":38920,"rsi_14":59.56,"sma_20":15712.5,"sma_60":15112.83,"sma_120":13668.33},{"date":"2025-08-25","open":15294,"high":15527,"low":15197,"close":15236,"volume":36753,"rsi_14":56.0,"sma_20":15713.0,"sma_60":15160.5,"sma_120":13698.83},{"date":"2025-08-26","open":15498,"high":15498,"low":14896,"close":14945,"volume":24284,"rsi_14":52.11,"sma_20":15703.5,"sma_60":15201.0,"sma_120":13727.83},{"date":"2025-08-27","open":15110,"high":15110,"low":14848,"close":14945,"volume":18866,"rsi_14":52.24,"sma_20":15684.0,"sma_60":15241.67,"sma_120":13757.67},{"date":"2025-08-28","open":14848,"high":15255,"low":14780,"close":15139,"volume":43283,"rsi_14":48.94,"sma_20":15700.0,"sma_60":15282.0,"sma_120":13785.5},{"date":"2025-08-29","open":15275,"high":15333,"low":15003,"close":15119,"volume":21088,"rsi_14":47.85,"sma_20":15700.5,"sma_60":15318.33,"sma_120":13812.75},{"date":"2025-09-01","open":15119,"high":15119,"low":14547,"close":14673,"volume":170035,"rsi_14":43.95,"sma_20":15716.0,"sma_60":15344.5,"sma_120":13835.83},{"date":"2025-09-02","open":14673,"high":15381,"low":14411,"close":14702,"volume":46364,"rsi_14":38.48,"sma_20":15711.0,"sma_60":15342.0,"sma_120":13859.58},{"date":"2025-09-03","open":14751,"high":15110,"low":14469,"close":14770,"volume":63490,"rsi_14":34.39,"sma_20":15710.5,"sma_60":15360.83,"sma_120":13884.17},{"date":"2025-09-04","open":15032,"high":15081,"low":14751,"close":14770,"volume":32385,"rsi_14":31.21,"sma_20":15710.5,"sma_60":15366.67,"sma_120":13908.92},{"date":"2025-09-05","open":14993,"high":15003,"low":14459,"close":14751,"volume":29523,"rsi_14":19.37,"sma_20":15686.5,"sma_60":15379.17,"sma_120":13932.17},{"date":"2025-09-08","open":14877,"high":15042,"low":14828,"close":14983,"volume":17855,"rsi_14":32.78,"sma_20":15671.5,"sma_60":15397.5,"sma_120":13956.92},{"date":"2025-09-09","open":14935,"high":15624,"low":14916,"close":15498,"volume":49486,"rsi_14":53.88,"sma_20":15689.5,"sma_60":15398.33,"sma_120":13985.17},{"date":"2025-09-10","open":15760,"high":17759,"low":15672,"close":17575,"volume":345239,"rsi_14":81.22,"sma_20":15795.0,"sma_60":15429.33,"sma_120":14031.58},{"date":"2025-09-11","open":17934,"high":17943,"low":17196,"close":17274,"volume":334558,"rsi_14":74.94,"sma_20":15870.0,"sma_60":15452.67,"sma_120":14075.83},{"date":"2025-09-12","open":17691,"high":17827,"low":17400,"close":17516,"volume":265110,"rsi_14":75.71,"sma_20":15949.5,"sma_60":15492.83,"sma_120":14122.5},{"date":"2025-09-15","open":17371,"high":17788,"low":17186,"close":17769,"volume":137038,"rsi_14":82.12,"sma_20":16018.0,"sma_60":15547.67,"sma_120":14172.0},{"date":"2025-09-16","open":17759,"high":17759,"low":16905,"close":17303,"volume":80556,"rsi_14":74.25,"sma_20":16096.0,"sma_60":15595.17,"sma_120":14217.83},{"date":"2025-09-17","open":17313,"high":17313,"low":16876,"close":17021,"volume":79951,"rsi_14":69.02,"sma_20":16184.0,"sma_60":15621.33,"sma_120":14262.5},{"date":"2025-09-18","open":16696,"high":17002,"low":16620,"close":17002,"volume":61120,"rsi_14":70.84,"sma_20":16302.0,"sma_60":15646.33,"sma_120":14310.08},{"date":"2025-09-19","open":17950,"high":18230,"low":17810,"close":18040,"volume":114205,"rsi_14":78.52,"sma_20":16424.5,"sma_60":15699.0,"sma_120":14360.33},{"date":"2025-09-22","open":17778,"high":17778,"low":17128,"close":17351,"volume":92798,"rsi_14":76.0,"sma_20":16533.5,"sma_60":15755.83,"sma_120":14409.42},{"date":"2025-09-23","open":17468,"high":17468,"low":16818,"close":16895,"volume":60841,"rsi_14":69.38,"sma_20":16634.0,"sma_60":15806.33,"sma_120":14457.08},{"date":"2025-09-24","open":16691,"high":16934,"low":16556,"close":16691,"volume":45337,"rsi_14":66.89,"sma_20":16724.0,"sma_60":15850.83,"sma_120":14502.58},{"date":"2025-09-25","open":16701,"high":17264,"low":16594,"close":17099,"volume":88275,"rsi_14":69.33,"sma_20":16825.0,"sma_60":15908.17,"sma_120":14552.25},{"date":"2025-09-26","open":17177,"high":17225,"low":16594,"close":16633,"volume":63012,"rsi_14":63.08,"sma_20":16903.0,"sma_60":15949.0,"sma_120":14599.0},{"date":"2025-09-29","open":16818,"high":17507,"low":16750,"close":17487,"volume":117297,"rsi_14":64.96,"sma_20":17048.0,"sma_60":16011.67,"sma_120":14652.5},{"date":"2025-09-30","open":17468,"high":17497,"low":16672,"close":16837,"volume":74552,"rsi_14":42.94,"sma_20":17158.0,"sma_60":16056.17,"sma_120":14702.5},{"date":"2025-10-01","open":16992,"high":16992,"low":15944,"close":16002,"volume":122591,"rsi_14":38.95,"sma_20":17221.5,"sma_60":16081.33,"sma_120":14744.92},{"date":"2025-10-02","open":16255,"high":16314,"low":16001,"close":16158,"volume":46843,"rsi_14":36.93,"sma_20":17288.0,"sma_60":16106.83,"sma_120":14788.75},{"date":"2025-10-10","open":16294,"high":16682,"low":15779,"close":16585,"volume":108877,"rsi_14":39.87,"sma_20":17382.5,"sma_60":16135.5,"sma_120":14834.75},{"date":"2025-10-13","open":16400,"high":16818,"low":16187,"close":16740,"volume":66152,"rsi_14":44.91,"sma_20":17473.0,"sma_60":16163.5,"sma_120":14880.58},{"date":"2025-10-14","open":16682,"high":16691,"low":16323,"close":16497,"volume":55698,"rsi_14":45.23,"sma_20":17524.5,"sma_60":16192.67,"sma_120":14923.5},{"date":"2025-10-15","open":16497,"high":16536,"low":16264,"close":16391,"volume":34672,"rsi_14":41.64,"sma_20":17463.5,"sma_60":16219.33,"sma_120":14964.58},{"date":"2025-10-16","open":16468,"high":16594,"low":16226,"close":16284,"volume":32436,"rsi_14":38.29,"sma_20":17412.5,"sma_60":16245.33,"sma_120":15003.75},{"date":"2025-10-17","open":16167,"high":16167,"low":15624,"close":15624,"volume":58121,"rsi_14":34.92,"sma_20":17315.0,"sma_60":16262.33,"sma_120":15036.92},{"date":"2025-10-20","open":15770,"high":16129,"low":15672,"close":16012,"volume":24358,"rsi_14":42.2,"sma_20":17224.5,"sma_60":16285.33,"sma_120":15071.58},{"date":"2025-10-21","open":16119,"high":16332,"low":15934,"close":16167,"volume":35133,"rsi_14":45.33,"sma_20":17166.0,"sma_60":16309.17,"sma_120":15108.33},{"date":"2025-10-22","open":16226,"high":16226,"low":15789,"close":16051,"volume":32230,"rsi_14":40.15,"sma_20":17116.0,"sma_60":16329.5,"sma_120":15144.08},{"date":"2025-10-23","open":16041,"high":16041,"low":15731,"close":15847,"volume":22463,"rsi_14":42.23,"sma_20":17042.0,"sma_60":16346.0,"sma_120":15177.33},{"date":"2025-10-24","open":16002,"high":16080,"low":15527,"close":15847,"volume":32462,"rsi_14":30.48,"sma_20":16956.5,"sma_60":16364.5,"sma_120":15210.92},{"date":"2025-10-27","open":15818,"high":16090,"low":15799,"close":15915,"volume":42303,"rsi_14":37.27,"sma_20":16882.5,"sma_60":16376.33,"sma_120":15244.08},{"date":"2025-10-28","open":16148,"high":16371,"low":15934,"close":16032,"volume":52633,"rsi_14":50.5,"sma_20":16838.0,"sma_60":16391.83,"sma_120":15280.25},{"date":"2025-10-29","open":16517,"high":16837,"low":16012,"close":16371,"volume":79678,"rsi_14":54.88,"sma_20":16821.5,"sma_60":16409.83,"sma_120":15320.42},{"date":"2025-10-30","open":16323,"high":16332,"low":15692,"close":15799,"volume":69874,"rsi_14":37.84,"sma_20":16754.5,"sma_60":16426.5,"sma_120":15357.75},{"date":"2025-10-31","open":15721,"high":15799,"low":15605,"close":15692,"volume":25913,"rsi_14":33.54,"sma_20":16706.0,"sma_60":16436.5,"sma_120":15392.08},{"date":"2025-11-03","open":15682,"high":16032,"low":15643,"close":15702,"volume":41676,"rsi_14":36.51,"sma_20":16614.0,"sma_60":16459.33,"sma_120":15426.0},{"date":"2025-11-04","open":15672,"high":15760,"low":15498,"close":15556,"volume":29561,"rsi_14":36.04,"sma_20":16548.0,"sma_60":16472.33,"sma_120":15457.5},{"date":"2025-11-05","open":15449,"high":15721,"low":14954,"close":15498,"volume":64912,"rsi_14":36.63,"sma_20":16522.0,"sma_60":16484.67,"sma_120":15487.33},{"date":"2025-11-06","open":15430,"high":16245,"low":15401,"close":16032,"volume":73403,"rsi_14":57.24,"sma_20":16520.5,"sma_60":16506.33,"sma_120":15520.5},{"date":"2025-11-07","open":15964,"high":15964,"low":15663,"close":15828,"volume":33621,"rsi_14":46.49,"sma_20":16481.5,"sma_60":16516.83,"sma_120":15551.17},{"date":"2025-11-10","open":15886,"high":16294,"low":15857,"close":16187,"volume":51483,"rsi_14":50.34,"sma_20":16453.0,"sma_60":16532.5,"sma_120":15583.92},{"date":"2025-11-11","open":16284,"high":16653,"low":16041,"close":16255,"volume":41461,"rsi_14":53.66,"sma_20":16440.5,"sma_60":16551.5,"sma_120":15616.83},{"date":"2025-11-12","open":16264,"high":16730,"low":16177,"close":16546,"volume":57107,"rsi_14":62.16,"sma_20":16448.5,"sma_60":16569.0,"sma_120":15652.75},{"date":"2025-11-13","open":16701,"high":16701,"low":16468,"close":16526,"volume":22416,"rsi_14":61.74,"sma_20":16461.0,"sma_60":16581.17,"sma_120":15687.83},{"date":"2025-11-14","open":16352,"high":16546,"low":16022,"close":16022,"volume":39601,"rsi_14":51.6,"sma_20":16481.5,"sma_60":16582.0,"sma_120":15718.17},{"date":"2025-11-17","open":16022,"high":16129,"low":15896,"close":16041,"volume":17244,"rsi_14":50.15,"sma_20":16483.0,"sma_60":16575.17,"sma_120":15748.58},{"date":"2025-11-18","open":15857,"high":15925,"low":15139,"close":15323,"volume":37648,"rsi_14":35.48,"sma_20":16439.5,"sma_60":16567.17,"sma_120":15772.75},{"date":"2025-11-19","open":15333,"high":15469,"low":14673,"close":15265,"volume":37130,"rsi_14":41.38,"sma_20":16399.0,"sma_60":16566.33,"sma_120":15795.75},{"date":"2025-11-20","open":15401,"high":15605,"low":15265,"close":15449,"volume":30887,"rsi_14":46.18,"sma_20":16378.5,"sma_60":16574.17,"sma_120":15820.42},{"date":"2025-11-21","open":15178,"high":15275,"low":14945,"close":15081,"volume":19362,"rsi_14":41.21,"sma_20":16339.0,"sma_60":16573.33,"sma_120":15843.08},{"date":"2025-11-24","open":15139,"high":15333,"low":15022,"close":15100,"volume":23998,"rsi_14":43.3,"sma_20":16297.0,"sma_60":16571.0,"sma_120":15865.75},{"date":"2025-11-25","open":15284,"high":15323,"low":14644,"close":14857,"volume":29592,"rsi_14":41.08,"sma_20":16236.5,"sma_60":16569.5,"sma_120":15885.25},{"date":"2025-11-26","open":14983,"high":14993,"low":14692,"close":14780,"volume":31322,"rsi_14":30.03,"sma_20":16154.5,"sma_60":16566.67,"sma_120":15904.17},{"date":"2025-11-27","open":14838,"high":14945,"low":14518,"close":14527,"volume":54901,"rsi_14":29.57,"sma_20":16089.0,"sma_60":16556.17,"sma_120":15919.08},{"date":"2025-11-28","open":14556,"high":14780,"low":14556,"close":14673,"volume":23160,"rsi_14":24.51,"sma_20":16036.5,"sma_60":16548.5,"sma_120":15933.42},{"date":"2025-12-01","open":15226,"high":15226,"low":14547,"close":14818,"volume":136274,"rsi_14":26.43,"sma_20":15991.0,"sma_60":16551.0,"sma_120":15947.75},{"date":"2025-12-02","open":14818,"high":14993,"low":14770,"close":14935,"volume":17503,"rsi_14":21.96,"sma_20":15959.0,"sma_60":16555.0,"sma_120":15948.5},{"date":"2025-12-03","open":14974,"high":15226,"low":14974,"close":15187,"volume":18970,"rsi_14":28.44,"sma_20":15943.0,"sma_60":16562.17,"sma_120":15961.5},{"date":"2025-12-04","open":15440,"high":15566,"low":15207,"close":15323,"volume":43675,"rsi_14":37.23,"sma_20":15906.5,"sma_60":16571.67,"sma_120":15969.17},{"date":"2025-12-05","open":15313,"high":15682,"low":15265,"close":15643,"volume":34102,"rsi_14":43.45,"sma_20":15897.0,"sma_60":16587.0,"sma_120":15983.08},{"date":"2025-12-08","open":15770,"high":15789,"low":15478,"close":15643,"volume":28437,"rsi_14":56.9,"sma_20":15869.0,"sma_60":16598.33,"sma_120":15997.92},{"date":"2025-12-09","open":15507,"high":15721,"low":15440,"close":15692,"volume":22584,"rsi_14":59.24,"sma_20":15840.0,"sma_60":16601.67,"sma_120":16000.0},{"date":"2025-12-10","open":15770,"high":16129,"low":15760,"close":15905,"volume":43970,"rsi_14":59.75,"sma_20":15807.0,"sma_60":16573.0,"sma_120":16001.17},{"date":"2025-12-11","open":15944,"high":16099,"low":15934,"close":16080,"volume":36367,"rsi_14":73.3,"sma_20":15784.0,"sma_60":16552.5,"sma_120":16002.58},{"date":"2025-12-12","open":16109,"high":16526,"low":16109,"close":16459,"volume":40811,"rsi_14":77.13,"sma_20":15806.5,"sma_60":16534.33,"sma_120":16013.58},{"date":"2025-12-15","open":16400,"high":16769,"low":16167,"close":16730,"volume":44403,"rsi_14":86.97,"sma_20":15842.0,"sma_60":16516.5,"sma_120":16032.08},{"date":"2025-12-16","open":16556,"high":16604,"low":16012,"close":16323,"volume":53650,"rsi_14":76.95,"sma_20":15893.5,"sma_60":16499.67,"sma_120":16047.42},{"date":"2025-12-17","open":16575,"high":16614,"low":15828,"close":16303,"volume":25686,"rsi_14":83.76,"sma_20":15947.0,"sma_60":16487.33,"sma_120":16054.33},{"date":"2025-12-18","open":16070,"high":16721,"low":16022,"close":16361,"volume":41257,"rsi_14":83.21,"sma_20":15994.0,"sma_60":16471.5,"sma_120":16058.92},{"date":"2025-12-19","open":16536,"high":17138,"low":16255,"close":16983,"volume":72550,"rsi_14":85.85,"sma_20":16092.0,"sma_60":16462.5,"sma_120":16080.75},{"date":"2025-12-22","open":17080,"high":17186,"low":16992,"close":17080,"volume":29011,"rsi_14":85.76,"sma_20":16194.0,"sma_60":16457.83,"sma_120":16106.83},{"date":"2025-12-23","open":17031,"high":17167,"low":16255,"close":16740,"volume":43516,"rsi_14":75.16,"sma_20":16291.0,"sma_60":16455.17,"sma_120":16130.75},{"date":"2025-12-24","open":16779,"high":16856,"low":16245,"close":16332,"volume":27243,"rsi_14":65.03,"sma_20":16371.0,"sma_60":16449.0,"sma_120":16149.92},{"date":"2025-12-26","open":16400,"high":16643,"low":16274,"close":16410,"volume":25230,"rsi_14":62.31,"sma_20":16468.0,"sma_60":16437.17,"sma_120":16172.67},{"date":"2025-12-29","open":16650,"high":16790,"low":16280,"close":16300,"volume":42065,"rsi_14":52.36,"sma_20":16527.0,"sma_60":16423.17,"sma_120":16186.08},{"date":"2025-12-30","open":16320,"high":16320,"low":16010,"close":16120,"volume":26726,"rsi_14":49.37,"sma_20":16569.5,"sma_60":16391.5,"sma_120":16201.58},{"date":"2026-01-02","open":16100,"high":16370,"low":15800,"close":16230,"volume":42486,"rsi_14":47.92,"sma_20":16611.5,"sma_60":16372.83,"sma_120":16214.5},{"date":"2026-01-05","open":16340,"high":16400,"low":16130,"close":16280,"volume":36118,"rsi_14":46.09,"sma_20":16643.0,"sma_60":16369.33,"sma_120":16225.33},{"date":"2026-01-06","open":16300,"high":16800,"low":16160,"close":16730,"volume":77404,"rsi_14":46.95,"sma_20":16690.0,"sma_60":16372.33,"sma_120":16239.58},{"date":"2026-01-07","open":16750,"high":16750,"low":15990,"close":16200,"volume":81324,"rsi_14":37.06,"sma_20":16694.0,"sma_60":16357.5,"sma_120":16246.5},{"date":"2026-01-08","open":16100,"high":16110,"low":15740,"close":15800,"volume":48615,"rsi_14":37.25,"sma_20":16678.0,"sma_60":16333.33,"sma_120":16248.42},{"date":"2026-01-09","open":16070,"high":16120,"low":15750,"close":15990,"volume":28777,"rsi_14":40.29,"sma_20":16669.0,"sma_60":16316.5,"sma_120":16254.58},{"date":"2026-01-12","open":15990,"high":16090,"low":15500,"close":15920,"volume":34714,"rsi_14":38.76,"sma_20":16645.5,"sma_60":16300.33,"sma_120":16259.83},{"date":"2026-01-13","open":15950,"high":16290,"low":15700,"close":15860,"volume":24373,"rsi_14":27.22,"sma_20":16610.0,"sma_60":16285.0,"sma_120":16265.17},{"date":"2026-01-14","open":15900,"high":16040,"low":15670,"close":15900,"volume":40453,"rsi_14":25.99,"sma_20":16557.0,"sma_60":16281.67,"sma_120":16272.0},{"date":"2026-01-15","open":16000,"high":16100,"low":15590,"close":15870,"volume":43180,"rsi_14":28.57,"sma_20":16488.5,"sma_60":16271.17,"sma_120":16278.25},{"date":"2026-01-16","open":15870,"high":15990,"low":15300,"close":15410,"volume":78177,"rsi_14":28.22,"sma_20":16418.0,"sma_60":16250.33,"sma_120":16279.75},{"date":"2026-01-19","open":15510,"high":15570,"low":15230,"close":15390,"volume":46566,"rsi_14":32.43,"sma_20":16275.0,"sma_60":16215.83,"sma_120":16280.33},{"date":"2026-01-20","open":15390,"high":16220,"low":15200,"close":15700,"volume":75615,"rsi_14":42.28,"sma_20":16185.0,"sma_60":16205.33,"sma_120":16283.33},{"date":"2026-01-21","open":15620,"high":15620,"low":15100,"close":15220,"volume":48464,"rsi_14":33.66,"sma_20":16066.0,"sma_60":16185.67,"sma_120":16283.33},{"date":"2026-01-22","open":15410,"high":15410,"low":15070,"close":15300,"volume":31692,"rsi_14":34.29,"sma_20":15968.5,"sma_60":16165.33,"sma_120":16280.08},{"date":"2026-01-23","open":15110,"high":16980,"low":15110,"close":16850,"volume":648988,"rsi_14":51.42,"sma_20":15969.5,"sma_60":16165.0,"sma_120":16290.58},{"date":"2026-01-26","open":17570,"high":20450,"low":16910,"close":19400,"volume":2160713,"rsi_14":75.64,"sma_20":16094.0,"sma_60":16217.0,"sma_120":16320.67},{"date":"2026-01-27","open":19130,"high":21900,"low":18910,"close":21000,"volume":1785615,"rsi_14":84.95,"sma_20":16329.0,"sma_60":16297.5,"sma_120":16368.33},{"date":"2026-01-28","open":20700,"high":20850,"low":19540,"close":19690,"volume":948445,"rsi_14":71.61,"sma_20":16507.5,"sma_60":16356.0,"sma_120":16402.67},{"date":"2026-01-29","open":19640,"high":20400,"low":19320,"close":20300,"volume":509694,"rsi_14":74.07,"sma_20":16711.0,"sma_60":16427.17,"sma_120":16448.42},{"date":"2026-01-30","open":20300,"high":20300,"low":19420,"close":19420,"volume":305760,"rsi_14":67.94,"sma_20":16868.0,"sma_60":16484.67,"sma_120":16483.17},{"date":"2026-02-02","open":19620,"high":20100,"low":19080,"close":19200,"volume":322363,"rsi_14":66.34,"sma_20":16991.5,"sma_60":16529.33,"sma_120":16516.25},{"date":"2026-02-03","open":19400,"high":20350,"low":19360,"close":19880,"volume":393976,"rsi_14":68.65,"sma_20":17175.5,"sma_60":16588.83,"sma_120":16555.08},{"date":"2026-02-04","open":19830,"high":21500,"low":19460,"close":20800,"volume":758793,"rsi_14":74.04,"sma_20":17425.5,"sma_60":16678.67,"sma_120":16597.75},{"date":"2026-02-05","open":20600,"high":21500,"low":19920,"close":20100,"volume":320203,"rsi_14":69.69,"sma_20":17631.0,"sma_60":16735.67,"sma_120":16634.08},{"date":"2026-02-06","open":19960,"high":20650,"low":19350,"close":20500,"volume":539075,"rsi_14":70.79,"sma_20":17860.0,"sma_60":16798.17,"sma_120":16674.83},{"date":"2026-02-09","open":21500,"high":25700,"low":21100,"close":24800,"volume":2481426,"rsi_14":77.95,"sma_20":18307.0,"sma_60":16927.33,"sma_120":16748.17},{"date":"2026-02-10","open":25150,"high":25200,"low":23300,"close":23500,"volume":713734,"rsi_14":74.21,"sma_20":18687.0,"sma_60":17035.17,"sma_120":16808.17},{"date":"2026-02-11","open":23500,"high":23550,"low":21700,"close":22200,"volume":572012,"rsi_14":68.83,"sma_20":19003.5,"sma_60":17130.0,"sma_120":16856.0},{"date":"2026-02-12","open":22200,"high":25100,"low":21700,"close":24100,"volume":990411,"rsi_14":69.42,"sma_20":19438.0,"sma_60":17256.17,"sma_120":16915.67},{"date":"2026-02-13","open":23800,"high":24850,"low":23800,"close":24600,"volume":452847,"rsi_14":65.64,"sma_20":19897.5,"sma_60":17403.0,"sma_120":16985.08},{"date":"2026-02-19","open":24900,"high":24900,"low":23100,"close":23400,"volume":444955,"rsi_14":57.4,"sma_20":20298.0,"sma_60":17530.83,"sma_120":17048.58},{"date":"2026-02-20","open":23450,"high":24250,"low":22000,"close":22000,"volume":535491,"rsi_14":57.08,"sma_20":20613.0,"sma_60":17632.17,"sma_120":17103.17},{"date":"2026-02-23","open":22450,"high":23500,"low":22200,"close":22550,"volume":330595,"rsi_14":56.92,"sma_20":20979.5,"sma_60":17749.0,"sma_120":17161.17},{"date":"2026-02-24","open":22800,"high":22850,"low":21550,"close":21700,"volume":296619,"rsi_14":57.03,"sma_20":21299.5,"sma_60":17851.33,"sma_120":17211.17},{"date":"2026-02-25","open":21750,"high":22000,"low":20700,"close":20750,"volume":484000,"rsi_14":54.57,"sma_20":21494.5,"sma_60":17942.0,"sma_120":17255.75},{"date":"2026-02-26","open":22800,"high":24400,"low":21700,"close":21750,"volume":1613851,"rsi_14":55.41,"sma_20":21546.5,"sma_60":18083.0,"sma_120":17147.25},{"date":"2026-02-27","open":21800,"high":22900,"low":21500,"close":22600,"volume":410052,"rsi_14":55.23,"sma_20":21692.0,"sma_60":18177.83,"sma_120":17367.0},{"date":"2026-03-03","open":22200,"high":23000,"low":21150,"close":21250,"volume":268609,"rsi_14":53.22,"sma_20":21770.0,"sma_60":18280.0,"sma_120":17414.25},{"date":"2026-03-04","open":20400,"high":20800,"low":18290,"close":18510,"volume":391403,"rsi_14":45.07,"sma_20":21680.5,"sma_60":18334.0,"sma_120":17442.5},{"date":"2026-03-05","open":19340,"high":21950,"low":19340,"close":21300,"volume":556891,"rsi_14":40.63,"sma_20":21774.5,"sma_60":18432.5,"sma_120":17493.75},{"date":"2026-03-06","open":20900,"high":22100,"low":20300,"close":21000,"volume":283726,"rsi_14":42.93,"sma_20":21864.5,"sma_60":18521.67,"sma_120":17541.92},{"date":"2026-03-09","open":20300,"high":20300,"low":19110,"close":19670,"volume":239415,"rsi_14":42.86,"sma_20":21854.0,"sma_60":18586.33,"sma_120":17579.0},{"date":"2026-03-10","open":20700,"high":21850,"low":20400,"close":21400,"volume":235367,"rsi_14":42.3,"sma_20":21884.0,"sma_60":18674.33,"sma_120":17630.67},{"date":"2026-03-11","open":21650,"high":22150,"low":20750,"close":21050,"volume":288845,"rsi_14":39.79,"sma_20":21931.5,"sma_60":18756.5,"sma_120":17677.42},{"date":"2026-03-12","open":21100,"high":21500,"low":20400,"close":21000,"volume":136417,"rsi_14":42.61,"sma_20":21956.5,"sma_60":18837.0,"sma_120":17719.33},{"date":"2026-03-13","open":21200,"high":21750,"low":20500,"close":21200,"volume":259548,"rsi_14":47.34,"sma_20":21776.5,"sma_60":18917.17,"sma_120":17745.08},{"date":"2026-03-16","open":21350,"high":21650,"low":20550,"close":21050,"volume":112187,"rsi_14":44.88,"sma_20":21654.0,"sma_60":18926.5,"sma_120":17601.42},{"date":"2026-03-17","open":21500,"high":22650,"low":21300,"close":21300,"volume":423059,"rsi_14":48.58,"sma_20":21609.0,"sma_60":19064.17,"sma_120":17799.25},{"date":"2026-03-18","open":21750,"high":22050,"low":20700,"close":21250,"volume":168800,"rsi_14":51.9,"sma_20":21466.5,"sma_60":19131.0,"sma_120":17823.75},{"date":"2026-03-19","open":20700,"high":21150,"low":20500,"close":20900,"volume":112016,"rsi_14":46.6,"sma_20":21281.5,"sma_60":19199.0,"sma_120":17849.33},{"date":"2026-03-20","open":21100,"high":21600,"low":20650,"close":21200,"volume":96958,"rsi_14":44.14,"sma_20":21171.5,"sma_60":19272.33,"sma_120":17879.83},{"date":"2026-03-23","open":20350,"high":21150,"low":19640,"close":19640,"volume":168475,"rsi_14":43.37,"sma_20":21053.5,"sma_60":19318.67,"sma_120":17895.08},{"date":"2026-03-24","open":20300,"high":20350,"low":19000,"close":19250,"volume":176911,"rsi_14":53.78,"sma_20":20888.5,"sma_60":19347.83,"sma_120":17905.17},{"date":"2026-03-25","open":19250,"high":19360,"low":18050,"close":19070,"volume":255771,"rsi_14":34.49,"sma_20":20757.0,"sma_60":19372.33,"sma_120":17915.08},{"date":"2026-03-26","open":19070,"high":19330,"low":18700,"close":18940,"volume":105284,"rsi_14":35.33,"sma_20":20666.5,"sma_60":19400.5,"sma_120":17927.83},{"date":"2026-03-27","open":18820,"high":18940,"low":18230,"close":18730,"volume":61194,"rsi_14":42.03,"sma_20":20515.5,"sma_60":19432.17,"sma_120":17940.58},{"date":"2026-03-30","open":18500,"high":18500,"low":18020,"close":18230,"volume":67610,"rsi_14":16.06,"sma_20":20297.0,"sma_60":19454.17,"sma_120":17945.67},{"date":"2026-03-31","open":18220,"high":18220,"low":17100,"close":17830,"volume":79293,"rsi_14":15.89,"sma_20":20126.0,"sma_60":19479.67,"sma_120":17951.42},{"date":"2026-04-01","open":18100,"high":18780,"low":18040,"close":18720,"volume":68615,"rsi_14":29.5,"sma_20":20136.5,"sma_60":19523.0,"sma_120":17957.25},{"date":"2026-04-02","open":18740,"high":18800,"low":17580,"close":17760,"volume":83108,"rsi_14":22.78,"sma_20":19959.5,"sma_60":19548.5,"sma_120":17960.67},{"date":"2026-04-03","open":17950,"high":18090,"low":17510,"close":17530,"volume":39250,"rsi_14":22.5,"sma_20":19786.0,"sma_60":19569.33,"sma_120":17969.33},{"date":"2026-04-06","open":17560,"high":18350,"low":17460,"close":17890,"volume":155963,"rsi_14":23.81,"sma_20":19697.0,"sma_60":19588.67,"sma_120":17980.5},{"date":"2026-04-07","open":17920,"high":18040,"low":17120,"close":17350,"volume":90118,"rsi_14":22.14,"sma_20":19494.5,"sma_60":19607.83,"sma_120":17982.67},{"date":"2026-04-08","open":17750,"high":18410,"low":17640,"close":18330,"volume":74004,"rsi_14":33.16,"sma_20":19358.5,"sma_60":19650.0,"sma_120":17991.67},{"date":"2026-04-09","open":18260,"high":18360,"low":17920,"close":17920,"volume":46237,"rsi_14":28.81,"sma_20":19204.5,"sma_60":19682.17,"sma_120":17999.33},{"date":"2026-04-10","open":17920,"high":18700,"low":17920,"close":18280,"volume":69777,"rsi_14":39.6,"sma_20":19058.5,"sma_60":19721.5,"sma_120":18010.92},{"date":"2026-04-13","open":18230,"high":18800,"low":18170,"close":18650,"volume":68090,"rsi_14":45.4,"sma_20":18938.5,"sma_60":19768.0,"sma_120":18026.5},{"date":"2026-04-14","open":18890,"high":19385,"low":18840,"close":19240,"volume":85370,"rsi_14":51.23,"sma_20":18835.5,"sma_60":19823.67,"sma_120":18052.67},{"date":"2026-04-15","open":19500,"high":20650,"low":19280,"close":20150,"volume":270084,"rsi_14":57.85,"sma_20":18780.5,"sma_60":19895.0,"sma_120":18083.08},{"date":"2026-04-16","open":20400,"high":20450,"low":19820,"close":19990,"volume":111309,"rsi_14":58.22,"sma_20":18735.0,"sma_60":19971.33,"sma_120":18110.83},{"date":"2026-04-17","open":19990,"high":20300,"low":19800,"close":19880,"volume":76210,"rsi_14":61.35,"sma_20":18669.0,"sma_60":20046.17,"sma_120":18138.67},{"date":"2026-04-20","open":19810,"high":20500,"low":19740,"close":20150,"volume":77162,"rsi_14":66.25,"sma_20":18694.5,"sma_60":20120.33,"sma_120":18170.5},{"date":"2026-04-21","open":20300,"high":20300,"low":19470,"close":19590,"volume":120965,"rsi_14":56.39,"sma_20":18711.5,"sma_60":20193.17,"sma_120":18197.67},{"date":"2026-04-22","open":19550,"high":19550,"low":18980,"close":19330,"volume":115773,"rsi_14":62.85,"sma_20":18724.5,"sma_60":20260.33,"sma_120":18222.08},{"date":"2026-04-23","open":19500,"high":19560,"low":19150,"close":19320,"volume":87912,"rsi_14":65.2,"sma_20":18743.5,"sma_60":20301.5,"sma_120":18245.42},{"date":"2026-04-24","open":19320,"high":19430,"low":19070,"close":19370,"volume":68550,"rsi_14":63.26,"sma_20":18775.5,"sma_60":20301.0,"sma_120":18266.25},{"date":"2026-04-27","open":19550,"high":21700,"low":19550,"close":21300,"volume":340741,"rsi_14":78.34,"sma_20":18929.0,"sma_60":20306.0,"sma_120":18308.08},{"date":"2026-04-28","open":21400,"high":21950,"low":20800,"close":21200,"volume":119656,"rsi_14":73.56,"sma_20":19097.5,"sma_60":20331.17,"sma_120":18350.0},{"date":"2026-04-29","open":21000,"high":21150,"low":20650,"close":20950,"volume":90475,"rsi_14":75.55,"sma_20":19209.0,"sma_60":20342.0,"sma_120":18530.75},{"date":"2026-04-30","open":21150,"high":21150,"low":20200,"close":20600,"volume":121817,"rsi_14":63.71,"sma_20":19790.0,"sma_60":18746.5,"sma_120":19845.0},{"date":"2026-05-04","open":20850,"high":21350,"low":20550,"close":20800,"volume":99634,"rsi_14":68.7,"sma_20":19514.5,"sma_60":20388.33,"sma_120":18468.08},{"date":"2026-05-06","open":21300,"high":21700,"low":20350,"close":20400,"volume":229119,"rsi_14":60.43,"sma_20":19640.0,"sma_60":20397.0,"sma_120":18500.42},{"date":"2026-05-07","open":20800,"high":20950,"low":20000,"close":20550,"volume":155712,"rsi_14":54.17,"sma_20":19800.0,"sma_60":20392.83,"sma_120":18535.75},{"date":"2026-05-08","open":20950,"high":21400,"low":19620,"close":19970,"volume":208503,"rsi_14":49.81,"sma_20":19882.0,"sma_60":20390.67,"sma_120":18563.17},{"date":"2026-05-11","open":20100,"high":21200,"low":19850,"close":20900,"volume":230396,"rsi_14":58.44,"sma_20":20031.0,"sma_60":20397.33,"sma_120":18597.75},{"date":"2026-05-12","open":21350,"high":21500,"low":19150,"close":19480,"volume":257014,"rsi_14":45.34,"sma_20":20091.0,"sma_60":20308.67,"sma_120":18618.0},{"date":"2026-05-13","open":19430,"high":19620,"low":18980,"close":19030,"volume":96784,"rsi_14":46.05,"sma_20":20110.0,"sma_60":20234.17,"sma_120":18634.67},{"date":"2026-05-14","open":19100,"high":19600,"low":18880,"close":19280,"volume":105889,"rsi_14":49.65,"sma_20":20112.0,"sma_60":20185.5,"sma_120":18657.75},{"date":"2026-05-15","open":19710,"high":19940,"low":18000,"close":18300,"volume":156738,"rsi_14":43.66,"sma_20":20019.5,"sma_60":20088.83,"sma_120":18672.5},{"date":"2026-05-18","open":18010,"high":18250,"low":17070,"close":17860,"volume":113199,"rsi_14":41.04,"sma_20":19913.0,"sma_60":19976.5,"sma_120":18689.75},{"date":"2026-05-19","open":17410,"high":17850,"low":17030,"close":17240,"volume":97828,"rsi_14":21.49,"sma_20":19781.0,"sma_60":19873.83,"sma_120":18702.33},{"date":"2026-05-20","open":17240,"high":17300,"low":16350,"close":16540,"volume":85482,"rsi_14":19.82,"sma_20":19600.5,"sma_60":19782.83,"sma_120":18707.5},{"date":"2026-05-21","open":16690,"high":17470,"low":16690,"close":17220,"volume":61235,"rsi_14":27.12,"sma_20":19482.0,"sma_60":19694.0,"sma_120":18721.5},{"date":"2026-05-22","open":17490,"high":18290,"low":17350,"close":18210,"volume":49854,"rsi_14":36.41,"sma_20":19426.0,"sma_60":19635.83,"sma_120":18743.58},{"date":"2026-05-26","open":18300,"high":18340,"low":17640,"close":17800,"volume":61925,"rsi_14":33.33,"sma_20":19350.0,"sma_60":19586.67,"sma_120":18764.33},{"date":"2026-05-27","open":17710,"high":17780,"low":16900,"close":17140,"volume":80215,"rsi_14":32.4,"sma_20":19238.5,"sma_60":19509.83,"sma_120":18780.25},{"date":"2026-05-28","open":17100,"high":17140,"low":16260,"close":16900,"volume":67930,"rsi_14":30.48,"sma_20":19018.5,"sma_60":19414.83,"sma_120":18796.33},{"date":"2026-05-29","open":16950,"high":17250,"low":16500,"close":16700,"volume":62932,"rsi_14":31.77,"sma_20":18793.5,"sma_60":19339.0,"sma_120":18809.5},{"date":"2026-06-01","open":16800,"high":17210,"low":16250,"close":16330,"volume":59700,"rsi_14":22.83,"sma_20":18562.5,"sma_60":19302.67,"sma_120":18818.33},{"date":"2026-06-02","open":16050,"high":17000,"low":15650,"close":16070,"volume":78247,"rsi_14":26.48,"sma_20":18336.0,"sma_60":19215.5,"sma_120":18824.0},{"date":"2026-06-04","open":15920,"high":16350,"low":15710,"close":15790,"volume":56004,"rsi_14":27.12,"sma_20":18085.5,"sma_60":19128.67,"sma_120":18825.17},{"date":"2026-06-05","open":15550,"high":15950,"low":15250,"close":15310,"volume":71089,"rsi_14":22.85,"sma_20":17831.0,"sma_60":19056.0,"sma_120":18821.17},{"date":"2026-06-08","open":15030,"high":15030,"low":14170,"close":14310,"volume":99352,"rsi_14":22.78,"sma_20":17519.0,"sma_60":18937.83,"sma_120":18806.08},{"date":"2026-06-09","open":14280,"high":15190,"low":14280,"close":15070,"volume":50664,"rsi_14":31.76,"sma_20":17274.0,"sma_60":18838.17,"sma_120":18797.33},{"date":"2026-06-10","open":14830,"high":15280,"low":14630,"close":15010,"volume":71729,"rsi_14":34.27,"sma_20":16979.5,"sma_60":18738.33,"sma_120":18787.67},{"date":"2026-06-11","open":14960,"high":15080,"low":14450,"close":15060,"volume":65864,"rsi_14":38.51,"sma_20":16758.5,"sma_60":18636.0,"sma_120":18776.58},{"date":"2026-06-12","open":15320,"high":16030,"low":15280,"close":15610,"volume":59983,"rsi_14":37.24,"sma_20":16587.5,"sma_60":18545.33,"sma_120":18768.58},{"date":"2026-06-15","open":15680,"high":16070,"low":15520,"close":15530,"volume":47369,"rsi_14":25.19,"sma_20":16400.0,"sma_60":18449.17,"sma_120":18756.67},{"date":"2026-06-16","open":15630,"high":16040,"low":15420,"close":15450,"volume":42779,"rsi_14":26.82,"sma_20":16257.5,"sma_60":18352.5,"sma_120":18741.75},{"date":"2026-06-17","open":15470,"high":15980,"low":15220,"close":15710,"volume":49851,"rsi_14":57.04,"sma_20":15577.5,"sma_60":17863.83,"sma_120":18648.0},{"date":"2026-06-18","open":15710,"high":15950,"low":15150,"close":15200,"volume":38984,"rsi_14":32.79,"sma_20":16048.0,"sma_60":18166.0,"sma_120":18719.17},{"date":"2026-06-19","open":15200,"high":15430,"low":14310,"close":14690,"volume":104038,"rsi_14":30.86,"sma_20":15955.5,"sma_60":18083.5,"sma_120":18701.08},{"date":"2026-06-22","open":14480,"high":14760,"low":14210,"close":14250,"volume":61937,"rsi_14":30.45,"sma_20":15807.0,"sma_60":18000.17,"sma_120":18674.0},{"date":"2026-06-23","open":14390,"high":14610,"low":13550,"close":13970,"volume":106144,"rsi_14":30.34,"sma_20":15595.0,"sma_60":17915.17,"sma_120":18643.75},{"date":"2026-06-24","open":13520,"high":13790,"low":13320,"close":13460,"volume":70039,"rsi_14":29.08,"sma_20":15378.0,"sma_60":17823.83,"sma_120":18612.17},{"date":"2026-06-25","open":13460,"high":13900,"low":13320,"close":13400,"volume":60860,"rsi_14":31.46,"sma_20":15191.0,"sma_60":17735.0,"sma_120":18583.58},{"date":"2026-06-26","open":13400,"high":13420,"low":12550,"close":12880,"volume":82412,"rsi_14":34.69,"sma_20":14990.0,"sma_60":17645.83,"sma_120":18550.0},{"date":"2026-06-29","open":12600,"high":14270,"low":12600,"close":14230,"volume":47540,"rsi_14":42.02,"sma_20":14866.5,"sma_60":17585.83,"sma_120":18532.75},{"date":"2026-06-30","open":14220,"high":14350,"low":13690,"close":13870,"volume":27304,"rsi_14":39.75,"sma_20":14743.5,"sma_60":17505.0,"sma_120":18514.0},{"date":"2026-07-01","open":13860,"high":14190,"low":13600,"close":13910,"volume":35355,"rsi_14":39.64,"sma_20":14635.5,"sma_60":17440.83,"sma_120":18494.67},{"date":"2026-07-02","open":13910,"high":13910,"low":13300,"close":13340,"volume":47071,"rsi_14":29.62,"sma_20":14513.0,"sma_60":17371.0,"sma_120":18470.17},{"date":"2026-07-03","open":13420,"high":13720,"low":13010,"close":13650,"volume":35254,"rsi_14":33.79,"sma_20":14430.0,"sma_60":17300.33,"sma_120":18444.5},{"date":"2026-07-06","open":13750,"high":14080,"low":13510,"close":13960,"volume":25724,"rsi_14":37.65,"sma_20":14412.5,"sma_60":17243.83,"sma_120":18425.83},{"date":"2026-07-07","open":13960,"high":13960,"low":13330,"close":13630,"volume":42881,"rsi_14":32.95,"sma_20":14340.5,"sma_60":17165.5,"sma_120":18407.75},{"date":"2026-07-08","open":13120,"high":13700,"low":13050,"close":13120,"volume":59532,"rsi_14":32.95,"sma_20":14246.0,"sma_60":17085.5,"sma_120":18383.83},{"date":"2026-07-09","open":13120,"high":13610,"low":13040,"close":13130,"volume":52765,"rsi_14":36.07,"sma_20":14149.5,"sma_60":16999.67,"sma_120":18360.58},{"date":"2026-07-10","open":13080,"high":14080,"low":13080,"close":14020,"volume":42763,"rsi_14":48.1,"sma_20":14070.0,"sma_60":16922.5,"sma_120":18345.25},{"date":"2026-07-13","open":14150,"high":14210,"low":13180,"close":13370,"volume":76084,"rsi_14":45.33,"sma_20":13962.0,"sma_60":16824.67,"sma_120":18324.17},{"date":"2026-07-14","open":13470,"high":13470,"low":12930,"close":13290,"volume":55980,"rsi_14":48.58,"sma_20":13854.0,"sma_60":16710.33,"sma_120":18302.67},{"date":"2026-07-15","open":13450,"high":13950,"low":13450,"close":13910,"volume":29922,"rsi_14":53.89,"sma_20":13764.0,"sma_60":16609.0,"sma_120":18290.17},{"date":"2026-07-16","open":13910,"high":13920,"low":13420,"close":13550,"volume":26556,"rsi_14":55.24,"sma_20":13681.5,"sma_60":16503.5,"sma_120":18274.83},{"date":"2026-07-20","open":13450,"high":13550,"low":13000,"close":13120,"volume":47924,"rsi_14":39.85,"sma_20":13603.0,"sma_60":16386.33,"sma_120":18253.33},{"date":"2026-07-21","open":13000,"high":13490,"low":13000,"close":13370,"volume":30591,"rsi_14":45.34,"sma_20":13559.0,"sma_60":16282.67,"sma_120":18237.92},{"date":"2026-07-22","open":13490,"high":13790,"low":13380,"close":13390,"volume":28664,"rsi_14":45.13,"sma_20":13530.0,"sma_60":16183.67,"sma_120":18222.0},{"date":"2026-07-23","open":13520,"high":14440,"low":13360,"close":14020,"volume":115342,"rsi_14":56.3,"sma_20":13558.0,"sma_60":16095.33,"sma_120":18198.42},{"date":"2026-07-24","open":13910,"high":14110,"low":13590,"close":13590,"volume":31206,"rsi_14":49.46,"sma_20":13567.5,"sma_60":15999.0,"sma_120":18150.0},{"date":"2026-07-27","open":13620,"high":14180,"low":13620,"close":13840,"volume":40826,"rsi_14":48.9,"sma_20":13615.5,"sma_60":15874.67,"sma_120":18090.33},{"date":"2026-07-28","open":13890,"high":13890,"low":13000,"close":13180,"volume":58516,"rsi_14":46.11,"sma_20":13563.0,"sma_60":15741.0,"sma_120":18036.08},{"date":"2026-07-29","open":13300,"high":13390,"low":12320,"close":12420,"volume":136290,"rsi_14":44.21,"sma_20":13490.5,"sma_60":15598.83,"sma_120":17970.42},{"date":"2026-07-30","open":12210,"high":13350,"low":12210,"close":12970,"volume":88732,"rsi_14":48.78,"sma_20":13443.5,"sma_60":15471.67,"sma_120":17916.67},{"date":"2026-07-31","open":13110,"high":13750,"low":12970,"close":13740,"volume":41904,"rsi_14":47.83,"sma_20":13463.5,"sma_60":15354.0,"sma_120":17871.17},{"date":"2026-08-03","open":13890,"high":14210,"low":13570,"close":13890,"volume":39412,"rsi_14":54.36,"sma_20":13475.5,"sma_60":15245.5,"sma_120":17821.25},{"date":"2026-08-04","open":13810,"high":14510,"low":13810,"close":14400,"volume":44255,"rsi_14":58.69,"sma_20":13497.5,"sma_60":15143.0,"sma_120":17767.92},{"date":"2026-08-05","open":14510,"high":14820,"low":14500,"close":14560,"volume":26581,"rsi_14":55.48,"sma_20":13544.0,"sma_60":15052.83,"sma_120":17721.75},{"date":"2026-08-06","open":14760,"high":14780,"low":14440,"close":14660,"volume":44932,"rsi_14":59.79,"sma_20":13621.0,"sma_60":14948.83,"sma_120":17673.08},{"date":"2026-08-07","open":14820,"high":15240,"low":13880,"close":14460,"volume":176205,"rsi_14":62.32,"sma_20":13687.5,"sma_60":14865.17,"sma_120":17586.92},{"date":"2026-08-10","open":14600,"high":15220,"low":14460,"close":15220,"volume":216780,"rsi_14":65.55,"sma_20":13747.5,"sma_60":14801.67,"sma_120":17517.92},{"date":"2026-08-11","open":15220,"high":15700,"low":15080,"close":15590,"volume":71132,"rsi_14":67.46,"sma_20":13858.5,"sma_60":14740.17,"sma_120":17462.83},{"date":"2026-08-12","open":15360,"high":15360,"low":14910,"close":14940,"volume":71993,"rsi_14":57.28,"sma_20":13941.0,"sma_60":14684.17,"sma_120":17386.5},{"date":"2026-08-13","open":15050,"high":15120,"low":14750,"close":14800,"volume":56090,"rsi_14":60.03,"sma_20":13985.5,"sma_60":14633.17,"sma_120":17304.83},{"date":"2026-08-14","open":14970,"high":15150,"low":14650,"close":14770,"volume":47099,"rsi_14":58.0,"sma_20":14046.5,"sma_60":14592.0,"sma_120":17232.92},{"date":"2026-08-18","open":14700,"high":14770,"low":14170,"close":14420,"volume":68451,"rsi_14":61.27,"sma_20":14111.5,"sma_60":14556.67,"sma_120":17169.75},{"date":"2026-08-19","open":14230,"high":14300,"low":13810,"close":13900,"volume":56115,"rsi_14":64.07,"sma_20":14138.0,"sma_60":14501.33,"sma_120":17097.67},{"date":"2026-08-20","open":14390,"high":15240,"low":14330,"close":14580,"volume":124016,"rsi_14":64.94,"sma_20":14197.5,"sma_60":14440.83,"sma_120":17038.33},{"date":"2026-08-21","open":14800,"high":14880,"low":14000,"close":14100,"volume":93017,"rsi_14":53.53,"sma_20":14201.5,"sma_60":14379.17,"sma_120":16982.92},{"date":"2026-08-24","open":14020,"high":14750,"low":14020,"close":14470,"volume":87670,"rsi_14":55.45,"sma_20":14245.5,"sma_60":14334.67,"sma_120":16922.25},{"date":"2026-08-25","open":14360,"high":14790,"low":14020,"close":14790,"volume":68673,"rsi_14":53.8,"sma_20":14293.0,"sma_60":14299.5,"sma_120":16857.17},{"date":"2026-08-26","open":14790,"high":14790,"low":14350,"close":14590,"volume":40497,"rsi_14":50.29,"sma_20":14363.5,"sma_60":14264.33,"sma_120":16801.67},{"date":"2026-08-27","open":14610,"high":14730,"low":14260,"close":14280,"volume":55182,"rsi_14":46.47,"sma_20":14456.5,"sma_60":14230.17,"sma_120":16766.42},{"date":"2026-08-28","open":14440,"high":15050,"low":14380,"close":15020,"volume":99608,"rsi_14":54.73,"sma_20":14559.0,"sma_60":14212.67,"sma_120":16714.08},{"date":"2026-08-31","open":14760,"high":14870,"low":14260,"close":14670,"volume":43360,"rsi_14":45.01,"sma_20":14605.5,"sma_60":14194.0,"sma_120":16661.33},{"date":"2026-09-01","open":14860,"high":15120,"low":14650,"close":14920,"volume":31048,"rsi_14":43.78,"sma_20":14657.0,"sma_60":14187.5,"sma_120":16621.75},{"date":"2026-09-02","open":14750,"high":14790,"low":14400,"close":14510,"volume":42162,"rsi_14":45.83,"sma_20":14662.5,"sma_60":14190.83,"sma_120":16564.33},{"date":"2026-09-03","open":14520,"high":14570,"low":14140,"close":14240,"volume":52626,"rsi_14":44.7,"sma_20":14646.5,"sma_60":14177.0,"sma_120":16507.58},{"date":"2026-09-04","open":14540,"high":15180,"low":14530,"close":15030,"volume":130960,"rsi_14":52.15,"sma_20":14665.0,"sma_60":14177.33,"sma_120":16457.83},{"date":"2026-09-07","open":14910,"high":15030,"low":14510,"close":14540,"volume":62124,"rsi_14":50.97,"sma_20":14669.0,"sma_60":14168.67,"sma_120":16402.33},{"date":"2026-09-08","open":14640,"high":14640,"low":14290,"close":14310,"volume":27021,"rsi_14":53.48,"sma_20":14623.5,"sma_60":14147.0,"sma_120":16346.17},{"date":"2026-09-09","open":14420,"high":14540,"low":14250,"close":14490,"volume":29190,"rsi_14":49.17,"sma_20":14568.5,"sma_60":14129.67,"sma_120":16289.42},{"date":"2026-09-10","open":14480,"high":14480,"low":14220,"close":14380,"volume":29414,"rsi_14":52.79,"sma_20":14540.5,"sma_60":14111.83,"sma_120":16232.17},{"date":"2026-09-11","open":14380,"high":14550,"low":14170,"close":14430,"volume":48862,"rsi_14":49.57,"sma_20":14522.0,"sma_60":14090.5,"sma_120":16178.25},{"date":"2026-09-14","open":14430,"high":14530,"low":14280,"close":14420,"volume":38725,"rsi_14":45.79,"sma_20":14504.5,"sma_60":14077.5,"sma_120":16121.75},{"date":"2026-09-15","open":14410,"high":14470,"low":14230,"close":14270,"volume":29047,"rsi_14":46.31,"sma_20":14497.0,"sma_60":14070.5,"sma_120":16077.0},{"date":"2026-09-16","open":14080,"high":14080,"low":13310,"close":13580,"volume":70219,"rsi_14":42.58,"sma_20":14481.0,"sma_60":14059.33,"sma_120":16029.75},{"date":"2026-09-17","open":13510,"high":13740,"low":13300,"close":13690,"volume":42864,"rsi_14":33.74,"sma_20":14436.5,"sma_60":14054.67,"sma_120":15984.92},{"date":"2026-09-18","open":13650,"high":13790,"low":13570,"close":13670,"volume":23697,"rsi_14":36.7,"sma_20":14415.0,"sma_60":14058.17,"sma_120":15941.0},{"date":"2026-09-21","open":13800,"high":14400,"low":13670,"close":14020,"volume":109675,"rsi_14":38.34,"sma_20":14392.5,"sma_60":14068.5,"sma_120":15901.75},{"date":"2026-09-22","open":14100,"high":14210,"low":13810,"close":13960,"volume":30066,"rsi_14":42.17,"sma_20":14351.0,"sma_60":14086.5,"sma_120":15866.17},{"date":"2026-09-23","open":13950,"high":14100,"low":13850,"close":14050,"volume":25685,"rsi_14":47.15,"sma_20":14324.0,"sma_60":14083.5,"sma_120":15834.67},{"date":"2026-09-28","open":14000,"high":14300,"low":13860,"close":14000,"volume":19476,"rsi_14":30.12,"sma_20":14310.0,"sma_60":14085.67,"sma_120":15795.33},{"date":"2026-09-29","open":14020,"high":14190,"low":13720,"close":14000,"volume":16243,"rsi_14":37.14,"sma_20":14259.0,"sma_60":14087.17,"sma_120":15764.0},{"date":"2026-09-30","open":14000,"high":14000,"low":13410,"close":13610,"volume":72717,"rsi_14":34.51,"sma_20":14206.0,"sma_60":14091.67,"sma_120":15731.33},{"date":"2026-10-01","open":13780,"high":13780,"low":13420,"close":13700,"volume":37168,"rsi_14":31.8,"sma_20":14145.0,"sma_60":14092.5,"sma_120":15696.42},{"date":"2026-10-02","open":13740,"high":14070,"low":13590,"close":14040,"volume":16569,"rsi_14":42.92,"sma_20":14121.5,"sma_60":14093.83,"sma_120":15668.83},{"date":"2026-10-06","open":14240,"high":14840,"low":14210,"close":14510,"volume":103807,"rsi_14":51.42,"sma_20":14135.0,"sma_60":14108.5,"sma_120":15637.0},{"date":"2026-10-07","open":14370,"high":14520,"low":14110,"close":14110,"volume":31659,"rsi_14":45.17,"sma_20":14089.0,"sma_60":14125.0,"sma_120":15605.25},{"date":"2026-10-08","open":14200,"high":14330,"low":13700,"close":14010,"volume":40172,"rsi_14":45.89,"sma_20":14062.5,"sma_60":14139.67,"sma_120":15569.67},{"date":"2026-10-12","open":14240,"high":14280,"low":13610,"close":13650,"volume":25194,"rsi_14":51.24,"sma_20":14029.5,"sma_60":14133.5,"sma_120":15528.0},{"date":"2026-10-13","open":13600,"high":13650,"low":13180,"close":13440,"volume":26152,"rsi_14":45.73,"sma_20":13977.0,"sma_60":14134.67,"sma_120":15479.67},{"date":"2026-10-14","open":13570,"high":13750,"low":13290,"close":13500,"volume":15584,"rsi_14":47.14,"sma_20":13933.0,"sma_60":14138.17,"sma_120":15424.25},{"date":"2026-10-15","open":13150,"high":13350,"low":12720,"close":12740,"volume":66690,"rsi_14":31.07,"sma_20":13848.5,"sma_60":14118.67,"sma_120":15363.83},{"date":"2026-10-16","open":13040,"high":13500,"low":13020,"close":13410,"volume":22672,"rsi_14":43.11,"sma_20":13798.0,"sma_60":14116.33,"sma_120":15309.92},{"date":"2026-10-19","open":13120,"high":13650,"low":13120,"close":13620,"volume":17853,"rsi_14":44.77,"sma_20":13765.5,"sma_60":14124.67,"sma_120":15255.5},{"date":"2026-10-20","open":13600,"high":13600,"low":12860,"close":13190,"volume":36100,"rsi_14":40.98,"sma_20":13746.0,"sma_60":14121.67,"sma_120":15202.17},{"date":"2026-10-21","open":13350,"high":13480,"low":13050,"close":13200,"volume":27908,"rsi_14":41.11,"sma_20":13721.5,"sma_60":14118.5,"sma_120":15151.08},{"date":"2026-10-22","open":13350,"high":13350,"low":12290,"close":12960,"volume":23983,"rsi_14":42.53,"sma_20":13686.0,"sma_60":14100.83,"sma_120":15098.08},{"date":"2026-10-23","open":12930,"high":12930,"low":12580,"close":12700,"volume":34700,"rsi_14":38.94,"sma_20":13620.0,"sma_60":14086.0,"sma_120":15042.5}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":4.93,"pbr":0.81,"ttm_eps":null,"close":12559.625},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":3.96,"pbr":0.72,"ttm_eps":null,"close":11729.1592},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":4.47,"pbr":0.72,"ttm_eps":null,"close":11975.127},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":4.05,"pbr":0.74,"ttm_eps":null,"close":11344.3467},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":4.59,"pbr":0.78,"ttm_eps":null,"close":13954.8076},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":5.64,"pbr":0.93,"ttm_eps":null,"close":16836.9902},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":5.69,"pbr":0.89,"ttm_eps":null,"close":16120.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":6.01,"pbr":0.97,"ttm_eps":null,"close":17830.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":5.55,"pbr":0.74,"ttm_eps":null,"close":13870.0}],"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":"헥토이노베이션","phase":"above-fold","symbol_resolved":true}