{"status":"ok","report":{"price_analysis":{"current":10750.0,"change_1d":-1.9,"change_7d":-4.1,"change_30d":6.5,"high_30d":11930.0,"low_30d":10090.0,"position_in_range":36.0,"support":10274.0,"resistance":11746.0},"summary":"잇츠한불(226320)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 2394.63억. 현재가 10,920원, 전일 대비 -0.4%, 30일 +6.5%. PER 4.7배 / ROE 2.8%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 9857.00, 기관 순매수 2330.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 4.7배입니다. ROE 2.8%입니다. 시가총액 2394.63억. 매출 1721.59억, 영업이익 238.55억.","grade":"C","comment":"PER 4.73배, ROE 2.79%","per":4.66,"pbr":0.45,"roe":2.79,"eps":2306.83,"revenue":172158569096.0,"operating_income":23855313846.0,"net_income":50587253826.0,"market_cap":235735556750,"profit_margin":29.38,"roa":2.63,"operating_margin":13.86,"gross_margin":67.42,"debt_ratio":0.05857108284034875,"total_assets":550717205590.0,"total_equity":520245843210.0,"total_debt":30471362380.0,"dividend_yield":2.6,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 56.6로 중립 구간입니다. MACD(146.77)가 시그널선(154.80)을 하회합니다(데드크로스). SMA20 10949, SMA60 10551 — 혼조세입니다. 볼린저밴드 10240~11658 (현재 위치 48%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 57","rsi_14":56.582633053221286,"macd":146.76920928725485,"macd_signal":154.79665649937192,"sma_20":10949.0,"sma_60":10551.0,"bb_upper":11657.601439456625,"bb_lower":10240.398560543375,"atr_14":501.42857142857144},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 9857.00, 기관 순매수 2330.00. 30일 누적: 외국인 12.03만, 기관 -2.78만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":9857.0,"institutional_flow":2330.0,"data":[{"date":"2026-10-22","foreign_net":2130.0,"institution_net":202.0,"retail_net":-2332.0},{"date":"2026-10-21","foreign_net":-907.0,"institution_net":-263.0,"retail_net":1170.0},{"date":"2026-10-20","foreign_net":-3512.0,"institution_net":2203.0,"retail_net":1309.0},{"date":"2026-10-19","foreign_net":4389.0,"institution_net":8250.0,"retail_net":-12639.0},{"date":"2026-10-16","foreign_net":7757.0,"institution_net":-8062.0,"retail_net":305.0},{"date":"2026-10-15","foreign_net":9549.0,"institution_net":-288.0,"retail_net":-9261.0},{"date":"2026-10-14","foreign_net":-1041.0,"institution_net":-99.0,"retail_net":1140.0},{"date":"2026-10-13","foreign_net":9082.0,"institution_net":4584.0,"retail_net":-13666.0},{"date":"2026-10-12","foreign_net":2620.0,"institution_net":2600.0,"retail_net":-5220.0},{"date":"2026-10-08","foreign_net":10342.0,"institution_net":-5988.0,"retail_net":-4354.0},{"date":"2026-10-07","foreign_net":43254.0,"institution_net":-1222.0,"retail_net":-42032.0},{"date":"2026-10-06","foreign_net":16273.0,"institution_net":724.0,"retail_net":-16997.0},{"date":"2026-10-02","foreign_net":-502.0,"institution_net":208.0,"retail_net":294.0},{"date":"2026-10-01","foreign_net":3115.0,"institution_net":201.0,"retail_net":-3316.0},{"date":"2026-09-30","foreign_net":-1409.0,"institution_net":2241.0,"retail_net":-832.0},{"date":"2026-09-29","foreign_net":902.0,"institution_net":-3975.0,"retail_net":3073.0},{"date":"2026-09-28","foreign_net":5583.0,"institution_net":-5242.0,"retail_net":-341.0},{"date":"2026-09-23","foreign_net":-1665.0,"institution_net":-5636.0,"retail_net":7301.0},{"date":"2026-09-22","foreign_net":-3030.0,"institution_net":-251.0,"retail_net":3281.0},{"date":"2026-09-21","foreign_net":-2190.0,"institution_net":-209.0,"retail_net":2399.0},{"date":"2026-09-18","foreign_net":14265.0,"institution_net":-853.0,"retail_net":-13412.0},{"date":"2026-09-17","foreign_net":9015.0,"institution_net":-9311.0,"retail_net":296.0},{"date":"2026-09-16","foreign_net":1747.0,"institution_net":-308.0,"retail_net":-1439.0},{"date":"2026-09-15","foreign_net":-1403.0,"institution_net":-343.0,"retail_net":1746.0},{"date":"2026-09-14","foreign_net":1319.0,"institution_net":1865.0,"retail_net":-3184.0},{"date":"2026-09-11","foreign_net":-4200.0,"institution_net":-1152.0,"retail_net":5352.0},{"date":"2026-09-10","foreign_net":223.0,"institution_net":-9.0,"retail_net":-214.0},{"date":"2026-09-09","foreign_net":-411.0,"institution_net":-3348.0,"retail_net":3759.0},{"date":"2026-09-08","foreign_net":3549.0,"institution_net":-4499.0,"retail_net":950.0},{"date":"2026-09-07","foreign_net":-4525.0,"institution_net":186.0,"retail_net":4339.0}],"periods":{"d1":{"foreign_net":2130.0,"institution_net":202.0,"retail_net":-2332.0},"d3":{"foreign_net":-2289.0,"institution_net":2142.0,"retail_net":147.0},"d7":{"foreign_net":18365.0,"institution_net":1943.0,"retail_net":-20308.0},"d14":{"foreign_net":102549.0,"institution_net":3050.0,"retail_net":-105599.0},"d30":{"foreign_net":120319.0,"institution_net":-27794.0,"retail_net":-92525.0}}},"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 4.73x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":64,"summary":"매출 +16.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":16.4,"unit":"%","percentile":68,"direction":"higher_better"},{"name":"영업이익 성장률","value":7.4,"unit":"%","percentile":60,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.8%","metrics":[{"name":"ROE","value":2.79,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":13.86,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":29.38,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.63,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":50,"summary":"RSI 57","metrics":[{"name":"RSI (14)","value":56.6,"unit":"","percentile":57,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":6.5,"unit":"%","percentile":62,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"B","percentile":83,"summary":"유동비율 14.4x, 순차입금비율 -0.0x","metrics":[{"name":"유동비율","value":14.39,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.03,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":196.7,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.16,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 4.73x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +16.4%"},"profitability":{"grade":"C","reason":"ROE 2.8%"},"momentum":{"grade":"C","reason":"RSI 57"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.63,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.79,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.33,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.06,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":67.42,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":13.86,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":29.38,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 16% 성장"],"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","전분기 대비 매출 16% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":4.66,"current_pbr":0.45,"per_5y_high":13.51,"per_5y_low":3.96,"per_5y_avg":8.78,"per_percentile":11.1,"pbr_5y_high":0.63,"pbr_5y_low":0.38,"pbr_5y_avg":0.49,"pbr_percentile":44.4,"per_5y_median":8.05,"pbr_5y_median":0.47,"history":[{"quarter":"2024-Q2","per":13.02,"pbr":0.63},{"quarter":"2024-Q3","per":10.22,"pbr":0.52},{"quarter":"2024-Q4","per":7.68,"pbr":0.46},{"quarter":"2025-Q1","per":9.68,"pbr":0.46},{"quarter":"2025-Q2","per":13.51,"pbr":0.57},{"quarter":"2025-Q3","per":8.05,"pbr":0.51},{"quarter":"2025-Q4","per":7.48,"pbr":0.47},{"quarter":"2026-Q1","per":5.43,"pbr":0.42},{"quarter":"2026-Q2","per":3.96,"pbr":0.38},{"quarter":"현재","per":4.66,"pbr":0.45}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":13989.5244,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":11653.1689,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":10411.4756,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":10479.7803,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":13026.542,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":11748.2822,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":11120.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":10000.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":9140.0,"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":"Consumer Defensive","industry":"HOUSEHOLD & PERSONAL PRODUCTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":13.02,"eps":1074.65,"close":13989.52,"source":"reported"},{"date":"2024-07","per":11.52,"eps":1074.65,"close":12377.92,"source":"reported"},{"date":"2024-08","per":10.7,"eps":1074.65,"close":11500.59,"source":"reported"},{"date":"2024-09","per":10.22,"eps":1139.84,"close":11653.17,"source":"reported"},{"date":"2024-10","per":10.09,"eps":1139.84,"close":11500.59,"source":"reported"},{"date":"2024-11","per":9.09,"eps":1139.84,"close":10365.79,"source":"reported"},{"date":"2024-12","per":7.68,"eps":1355.83,"close":10411.48,"source":"reported"},{"date":"2025-01","per":8.51,"eps":1355.83,"close":11533.61,"source":"reported"},{"date":"2025-02","per":8.46,"eps":1355.83,"close":11475.07,"source":"reported"},{"date":"2025-03","per":9.68,"eps":1082.65,"close":10479.78,"source":"reported"},{"date":"2025-04","per":11.06,"eps":1082.65,"close":11972.71,"source":"reported"},{"date":"2025-05","per":10.96,"eps":1082.65,"close":11865.38,"source":"reported"},{"date":"2025-06","per":13.51,"eps":964.37,"close":13026.54,"source":"reported"},{"date":"2025-07","per":13.93,"eps":964.37,"close":13436.37,"source":"reported"},{"date":"2025-08","per":12.6,"eps":964.37,"close":12148.35,"source":"reported"},{"date":"2025-09","per":8.05,"eps":1459.11,"close":11748.28,"source":"reported"},{"date":"2025-10","per":7.89,"eps":1459.11,"close":11514.1,"source":"reported"},{"date":"2025-11","per":7.74,"eps":1459.11,"close":11289.67,"source":"reported"},{"date":"2025-12","per":7.48,"eps":1486.75,"close":11120.0,"source":"reported"},{"date":"2026-01","per":7.67,"eps":1486.75,"close":11410.0,"source":"reported"},{"date":"2026-02","per":7.78,"eps":1486.75,"close":11560.0,"source":"reported"},{"date":"2026-03","per":5.43,"eps":1840.04,"close":10000.0,"source":"reported"},{"date":"2026-04","per":6.72,"eps":1840.04,"close":12370.0,"source":"reported"},{"date":"2026-05","per":5.75,"eps":1840.04,"close":10580.0,"source":"reported"},{"date":"2026-06","per":3.96,"eps":2306.83,"close":9140.0,"source":"reported"},{"date":"2026-07","per":4.0,"eps":2306.83,"close":9230.0,"source":"reported"},{"date":"2026-08","per":4.85,"eps":2306.83,"close":11180.0,"source":"reported"},{"date":"2026-09","per":4.55,"eps":2306.83,"close":10490.0,"source":"reported"},{"date":"2026-10","per":4.69,"eps":2306.83,"close":10810.0,"source":"reported"}],"trailing_per_history_meta":{"avg":8.54,"std":2.84,"upper_1sd":11.38,"lower_1sd":5.7,"current":4.69,"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":2.6,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":100,"summary":"배당성향 12%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":12.3,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":8.1,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":-0.03,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.6,"summary":"배당수익률 2.60%","metrics":[{"name":"배당수익률","value":2.6,"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":"4.7배"},{"label":"PBR","value":"0.5배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"2.8%"}],"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":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 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":"2026-10-23T21:06:28.855309+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"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":0.02788730211178961,"dividend_yield":null,"eps":661.59,"revenue":49663192944.0,"operating_income":7333928063.0,"net_income":14508253002.0,"market_cap":null,"profit_margin":0.292132908537706,"operating_margin":0.14767330951253388,"roa":0.02634428860172776,"gross_margin":0.6741539105379837,"total_equity":520245843210.0,"total_assets":550717205590.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":13.9,"pbr":0.48,"roe":0.027659126152538276,"dividend_yield":2.6,"eps":641.6,"revenue":42683498550.0,"operating_income":6830809817.0,"net_income":14069744237.0,"market_cap":232200000000.0,"profit_margin":0.3296295925817449,"operating_margin":0.16003397212152845,"roa":0.025633468185677955,"gross_margin":0.6626160912013619,"total_equity":508683613481.0,"total_assets":548881803082.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.02030161712020305,"dividend_yield":null,"eps":468.71,"revenue":42032993995.0,"operating_income":4872187647.0,"net_income":10278572638.0,"market_cap":null,"profit_margin":0.24453581962833004,"operating_margin":0.11591340953679309,"roa":0.019186560249333073,"gross_margin":0.6695123025342321,"total_equity":506293295610.0,"total_assets":535717320063.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.023525200261588858,"dividend_yield":null,"eps":534.93,"revenue":37778883607.0,"operating_income":4818388319.0,"net_income":11730683949.0,"market_cap":null,"profit_margin":0.3105090153279817,"operating_margin":0.12754183975164388,"roa":0.022350166636408476,"gross_margin":0.6624476413951752,"total_equity":498643319443.0,"total_assets":524858903284.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.008762340983186664,"dividend_yield":null,"eps":194.8,"revenue":37252431069.0,"operating_income":3943545436.0,"net_income":4271854704.0,"market_cap":null,"profit_margin":0.11467317921044,"operating_margin":0.10586008276065673,"roa":0.008392191776738892,"gross_margin":0.6377734742195383,"total_equity":487524362747.0,"total_assets":509027297951.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.013054169022748325,"dividend_yield":null,"eps":288.31,"revenue":36322789216.0,"operating_income":5580756731.0,"net_income":6322351913.0,"market_cap":null,"profit_margin":0.17406019883007876,"operating_margin":0.15364339720204376,"roa":0.012022684395277866,"gross_margin":0.6770487578681655,"total_equity":484316688560.0,"total_assets":525868575198.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.019843027924683364,"dividend_yield":null,"eps":441.07,"revenue":40933294486.0,"operating_income":4775194646.0,"net_income":9672453528.0,"market_cap":null,"profit_margin":0.23629794888139705,"operating_margin":0.11665796037094477,"roa":0.018743656948185076,"gross_margin":0.7479881823211624,"total_equity":487448466268.0,"total_assets":516038762059.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.0018326956106282416,"dividend_yield":null,"eps":40.19,"revenue":29450658649.0,"operating_income":2687641587.0,"net_income":881388401.0,"market_cap":null,"profit_margin":0.029927629514320816,"operating_margin":0.09125913342149511,"roa":0.0017345827944434042,"gross_margin":0.645633440413586,"total_equity":480924598656.0,"total_assets":508127028484.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.014300938435336898,"dividend_yield":null,"eps":313.08,"revenue":36116401828.0,"operating_income":3832055157.0,"net_income":6865593443.0,"market_cap":null,"profit_margin":0.1900962746980322,"operating_margin":0.10610290513572475,"roa":0.013465477093048555,"gross_margin":0.6103899516897356,"total_equity":480079924408.0,"total_assets":509866334149.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.026036717356879745,"dividend_yield":null,"eps":561.49,"revenue":35930362608.0,"operating_income":6589340318.0,"net_income":12313141342.0,"market_cap":null,"profit_margin":0.3426946027886299,"operating_margin":0.1833919793654647,"roa":0.02390400731569798,"gross_margin":0.638457347711051,"total_equity":472914506588.0,"total_assets":515107830222.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.010575718792969825,"dividend_yield":null,"eps":225.08,"revenue":35072933577.0,"operating_income":994414209.0,"net_income":4935812891.0,"market_cap":null,"profit_margin":0.1407299700255695,"operating_margin":0.028352752609553975,"roa":0.009899973135217807,"gross_margin":0.5471125930447857,"total_equity":466711812939.0,"total_assets":498568311609.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.005452914880603907,"dividend_yield":null,"eps":-25.0,"revenue":33105776832.0,"operating_income":1713405504.0,"net_income":2521283009.0,"market_cap":null,"profit_margin":0.07615840044456927,"operating_margin":0.051755484026093736,"roa":0.005077158862913104,"gross_margin":0.548988236682378,"total_equity":462373439565.0,"total_assets":496593287127.0}],"current_price":10750.0,"change_pct":-1.92,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":50700.0},{"date":"2016-10-25","close":47000.0},{"date":"2016-10-26","close":45700.0},{"date":"2016-10-27","close":48300.0},{"date":"2016-10-28","close":47800.0},{"date":"2016-10-31","close":46250.0},{"date":"2016-11-01","close":47700.0},{"date":"2016-11-02","close":44900.0},{"date":"2016-11-03","close":45850.0},{"date":"2016-11-04","close":45400.0},{"date":"2016-11-07","close":44800.0},{"date":"2016-11-08","close":48100.0},{"date":"2016-11-09","close":45650.0},{"date":"2016-11-10","close":47600.0},{"date":"2016-11-11","close":47250.0},{"date":"2016-11-14","close":46000.0},{"date":"2016-11-15","close":44750.0},{"date":"2016-11-16","close":45300.0},{"date":"2016-11-17","close":45300.0},{"date":"2016-11-18","close":46000.0},{"date":"2016-11-21","close":44400.0},{"date":"2016-11-22","close":43600.0},{"date":"2016-11-23","close":41250.0},{"date":"2016-11-24","close":38850.0},{"date":"2016-11-25","close":39750.0},{"date":"2016-11-28","close":40550.0},{"date":"2016-11-29","close":41900.0},{"date":"2016-11-30","close":43150.0},{"date":"2016-12-01","close":42800.0},{"date":"2016-12-02","close":42700.0},{"date":"2016-12-05","close":42700.0},{"date":"2016-12-06","close":42950.0},{"date":"2016-12-07","close":42100.0},{"date":"2016-12-08","close":42200.0},{"date":"2016-12-09","close":43500.0},{"date":"2016-12-12","close":43100.0},{"date":"2016-12-13","close":43050.0},{"date":"2016-12-14","close":43500.0},{"date":"2016-12-15","close":43750.0},{"date":"2016-12-16","close":42950.0},{"date":"2016-12-19","close":43100.0},{"date":"2016-12-20","close":42750.0},{"date":"2016-12-21","close":42500.0},{"date":"2016-12-22","close":42300.0},{"date":"2016-12-23","close":42550.0},{"date":"2016-12-26","close":43000.0},{"date":"2016-12-27","close":42700.0},{"date":"2016-12-28","close":42350.0},{"date":"2016-12-29","close":43000.0},{"date":"2017-01-02","close":39550.0},{"date":"2017-01-03","close":39950.0},{"date":"2017-01-04","close":39650.0},{"date":"2017-01-05","close":41150.0},{"date":"2017-01-06","close":41750.0},{"date":"2017-01-09","close":40500.0},{"date":"2017-01-10","close":39750.0},{"date":"2017-01-11","close":39050.0},{"date":"2017-01-12","close":39550.0},{"date":"2017-01-13","close":40200.0},{"date":"2017-01-16","close":40450.0},{"date":"2017-01-17","close":39900.0},{"date":"2017-01-18","close":39950.0},{"date":"2017-01-19","close":40000.0},{"date":"2017-01-20","close":39750.0},{"date":"2017-01-23","close":39300.0},{"date":"2017-01-24","close":39050.0},{"date":"2017-01-25","close":37650.0},{"date":"2017-01-26","close":37000.0},{"date":"2017-01-31","close":37850.0},{"date":"2017-02-01","close":39000.0},{"date":"2017-02-02","close":38750.0},{"date":"2017-02-03","close":37700.0},{"date":"2017-02-06","close":37750.0},{"date":"2017-02-07","close":38200.0},{"date":"2017-02-08","close":37400.0},{"date":"2017-02-09","close":37400.0},{"date":"2017-02-10","close":37900.0},{"date":"2017-02-13","close":39350.0},{"date":"2017-02-14","close":41750.0},{"date":"2017-02-15","close":42000.0},{"date":"2017-02-16","close":42850.0},{"date":"2017-02-17","close":47650.0},{"date":"2017-02-20","close":52600.0},{"date":"2017-02-21","close":50700.0},{"date":"2017-02-22","close":49050.0},{"date":"2017-02-23","close":48800.0},{"date":"2017-02-24","close":47950.0},{"date":"2017-02-27","close":47800.0},{"date":"2017-02-28","close":47400.0},{"date":"2017-03-02","close":45850.0},{"date":"2017-03-03","close":42600.0},{"date":"2017-03-06","close":41450.0},{"date":"2017-03-07","close":41800.0},{"date":"2017-03-08","close":41200.0},{"date":"2017-03-09","close":42450.0},{"date":"2017-03-10","close":42350.0},{"date":"2017-03-13","close":43900.0},{"date":"2017-03-14","close":42300.0},{"date":"2017-03-15","close":41350.0},{"date":"2017-03-16","close":41800.0},{"date":"2017-03-17","close":42050.0},{"date":"2017-03-20","close":41100.0},{"date":"2017-03-21","close":41150.0},{"date":"2017-03-22","close":40950.0},{"date":"2017-03-23","close":39900.0},{"date":"2017-03-24","close":41400.0},{"date":"2017-03-27","close":41450.0},{"date":"2017-03-28","close":41500.0},{"date":"2017-03-29","close":41150.0},{"date":"2017-03-30","close":41200.0},{"date":"2017-03-31","close":42100.0},{"date":"2017-04-03","close":43550.0},{"date":"2017-04-04","close":43500.0},{"date":"2017-04-05","close":43650.0},{"date":"2017-04-06","close":43950.0},{"date":"2017-04-07","close":43800.0},{"date":"2017-04-10","close":41900.0},{"date":"2017-04-11","close":41600.0},{"date":"2017-04-12","close":41500.0},{"date":"2017-04-13","close":42100.0},{"date":"2017-04-14","close":43550.0},{"date":"2017-04-17","close":46300.0},{"date":"2017-04-18","close":48700.0},{"date":"2017-04-19","close":48700.0},{"date":"2017-04-20","close":48950.0},{"date":"2017-04-21","close":49350.0},{"date":"2017-04-24","close":47150.0},{"date":"2017-04-25","close":46250.0},{"date":"2017-04-26","close":46350.0},{"date":"2017-04-27","close":45900.0},{"date":"2017-04-28","close":45500.0},{"date":"2017-05-02","close":44900.0},{"date":"2017-05-04","close":48100.0},{"date":"2017-05-08","close":49200.0},{"date":"2017-05-10","close":48250.0},{"date":"2017-05-11","close":49900.0},{"date":"2017-05-12","close":49050.0},{"date":"2017-05-15","close":49300.0},{"date":"2017-05-16","close":48400.0},{"date":"2017-05-17","close":51700.0},{"date":"2017-05-18","close":51300.0},{"date":"2017-05-19","close":51500.0},{"date":"2017-05-22","close":50900.0},{"date":"2017-05-23","close":50300.0},{"date":"2017-05-24","close":49100.0},{"date":"2017-05-25","close":48650.0},{"date":"2017-05-26","close":49000.0},{"date":"2017-05-29","close":47750.0},{"date":"2017-05-30","close":47750.0},{"date":"2017-05-31","close":47650.0},{"date":"2017-06-01","close":47050.0},{"date":"2017-06-02","close":48100.0},{"date":"2017-06-05","close":47300.0},{"date":"2017-06-07","close":46700.0},{"date":"2017-06-08","close":46600.0},{"date":"2017-06-09","close":47450.0},{"date":"2017-06-12","close":46150.0},{"date":"2017-06-13","close":44750.0},{"date":"2017-06-14","close":43150.0},{"date":"2017-06-15","close":43300.0},{"date":"2017-06-16","close":44850.0},{"date":"2017-06-19","close":43950.0},{"date":"2017-06-20","close":43950.0},{"date":"2017-06-21","close":44150.0},{"date":"2017-06-22","close":44000.0},{"date":"2017-06-23","close":44700.0},{"date":"2017-06-26","close":43900.0},{"date":"2017-06-27","close":44800.0},{"date":"2017-06-28","close":45100.0},{"date":"2017-06-29","close":44000.0},{"date":"2017-06-30","close":44400.0},{"date":"2017-07-03","close":44350.0},{"date":"2017-07-04","close":43200.0},{"date":"2017-07-05","close":42150.0},{"date":"2017-07-06","close":42350.0},{"date":"2017-07-07","close":41550.0},{"date":"2017-07-10","close":40100.0},{"date":"2017-07-11","close":39700.0},{"date":"2017-07-12","close":39700.0},{"date":"2017-07-13","close":39600.0},{"date":"2017-07-14","close":38600.0},{"date":"2017-07-17","close":38500.0},{"date":"2017-07-18","close":39600.0},{"date":"2017-07-19","close":39700.0},{"date":"2017-07-20","close":39150.0},{"date":"2017-07-21","close":39650.0},{"date":"2017-07-24","close":39900.0},{"date":"2017-07-25","close":39800.0},{"date":"2017-07-26","close":40150.0},{"date":"2017-07-27","close":40200.0},{"date":"2017-07-28","close":39700.0},{"date":"2017-07-31","close":39000.0},{"date":"2017-08-01","close":38900.0},{"date":"2017-08-02","close":38700.0},{"date":"2017-08-03","close":38300.0},{"date":"2017-08-04","close":37400.0},{"date":"2017-08-07","close":37950.0},{"date":"2017-08-08","close":37900.0},{"date":"2017-08-09","close":37550.0},{"date":"2017-08-10","close":37450.0},{"date":"2017-08-11","close":37250.0},{"date":"2017-08-14","close":38000.0},{"date":"2017-08-16","close":36200.0},{"date":"2017-08-17","close":36250.0},{"date":"2017-08-18","close":36350.0},{"date":"2017-08-21","close":36050.0},{"date":"2017-08-22","close":36450.0},{"date":"2017-08-23","close":36950.0},{"date":"2017-08-24","close":38050.0},{"date":"2017-08-25","close":37850.0},{"date":"2017-08-28","close":37200.0},{"date":"2017-08-29","close":35950.0},{"date":"2017-08-30","close":35800.0},{"date":"2017-08-31","close":34850.0},{"date":"2017-09-01","close":34050.0},{"date":"2017-09-04","close":33200.0},{"date":"2017-09-05","close":32150.0},{"date":"2017-09-06","close":31750.0},{"date":"2017-09-07","close":31200.0},{"date":"2017-09-08","close":29950.0},{"date":"2017-09-11","close":28650.0},{"date":"2017-09-12","close":29300.0},{"date":"2017-09-13","close":28300.0},{"date":"2017-09-14","close":28950.0},{"date":"2017-09-15","close":28600.0},{"date":"2017-09-18","close":27550.0},{"date":"2017-09-19","close":27600.0},{"date":"2017-09-20","close":27200.0},{"date":"2017-09-21","close":27200.0},{"date":"2017-09-22","close":26100.0},{"date":"2017-09-25","close":24600.0},{"date":"2017-09-26","close":26000.0},{"date":"2017-09-27","close":26900.0},{"date":"2017-09-28","close":27050.0},{"date":"2017-09-29","close":28750.0},{"date":"2017-10-10","close":27650.0},{"date":"2017-10-11","close":27650.0},{"date":"2017-10-12","close":28250.0},{"date":"2017-10-13","close":28950.0},{"date":"2017-10-16","close":33150.0},{"date":"2017-10-17","close":30600.0},{"date":"2017-10-18","close":30050.0},{"date":"2017-10-19","close":29000.0},{"date":"2017-10-20","close":29150.0},{"date":"2017-10-23","close":30000.0},{"date":"2017-10-24","close":30500.0},{"date":"2017-10-25","close":31600.0},{"date":"2017-10-26","close":36800.0},{"date":"2017-10-27","close":37850.0},{"date":"2017-10-30","close":42500.0},{"date":"2017-10-31","close":44550.0},{"date":"2017-11-01","close":44600.0},{"date":"2017-11-02","close":42300.0},{"date":"2017-11-03","close":43650.0},{"date":"2017-11-06","close":47400.0},{"date":"2017-11-07","close":47600.0},{"date":"2017-11-08","close":46800.0},{"date":"2017-11-09","close":47150.0},{"date":"2017-11-10","close":45650.0},{"date":"2017-11-13","close":47000.0},{"date":"2017-11-14","close":45600.0},{"date":"2017-11-15","close":43200.0},{"date":"2017-11-16","close":44600.0},{"date":"2017-11-17","close":44000.0},{"date":"2017-11-20","close":48300.0},{"date":"2017-11-21","close":48000.0},{"date":"2017-11-22","close":46950.0},{"date":"2017-11-23","close":49300.0},{"date":"2017-11-24","close":48200.0},{"date":"2017-11-27","close":49250.0},{"date":"2017-11-28","close":51500.0},{"date":"2017-11-29","close":51500.0},{"date":"2017-11-30","close":50900.0},{"date":"2017-12-01","close":49700.0},{"date":"2017-12-04","close":51300.0},{"date":"2017-12-05","close":50800.0},{"date":"2017-12-06","close":50200.0},{"date":"2017-12-07","close":51100.0},{"date":"2017-12-08","close":52700.0},{"date":"2017-12-11","close":52600.0},{"date":"2017-12-12","close":50200.0},{"date":"2017-12-13","close":51000.0},{"date":"2017-12-14","close":51100.0},{"date":"2017-12-15","close":48700.0},{"date":"2017-12-18","close":49250.0},{"date":"2017-12-19","close":47100.0},{"date":"2017-12-20","close":46500.0},{"date":"2017-12-21","close":45000.0},{"date":"2017-12-22","close":47000.0},{"date":"2017-12-26","close":46150.0},{"date":"2017-12-27","close":44750.0},{"date":"2017-12-28","close":45400.0},{"date":"2018-01-02","close":44547.4141},{"date":"2018-01-03","close":44638.332},{"date":"2018-01-04","close":43274.6328},{"date":"2018-01-05","close":44501.9609},{"date":"2018-01-08","close":44547.4141},{"date":"2018-01-09","close":44138.3047},{"date":"2018-01-10","close":47092.9883},{"date":"2018-01-11","close":47638.4648},{"date":"2018-01-12","close":46911.1602},{"date":"2018-01-15","close":47456.6406},{"date":"2018-01-16","close":47911.207},{"date":"2018-01-17","close":54820.5977},{"date":"2018-01-18","close":53820.5586},{"date":"2018-01-19","close":57275.2461},{"date":"2018-01-22","close":57638.9023},{"date":"2018-01-23","close":54820.5977},{"date":"2018-01-24","close":55093.3398},{"date":"2018-01-25","close":54638.7734},{"date":"2018-01-26","close":56911.6016},{"date":"2018-01-29","close":57002.5195},{"date":"2018-01-30","close":55456.9883},{"date":"2018-01-31","close":57638.9023},{"date":"2018-02-01","close":61729.9922},{"date":"2018-02-02","close":60093.5625},{"date":"2018-02-05","close":57184.3359},{"date":"2018-02-06","close":57638.9023},{"date":"2018-02-07","close":52456.8633},{"date":"2018-02-08","close":54184.207},{"date":"2018-02-09","close":56366.1133},{"date":"2018-02-12","close":57911.6445},{"date":"2018-02-13","close":55275.1641},{"date":"2018-02-14","close":56820.6875},{"date":"2018-02-19","close":57184.3359},{"date":"2018-02-20","close":55275.1641},{"date":"2018-02-21","close":55547.9062},{"date":"2018-02-22","close":54366.0352},{"date":"2018-02-23","close":54638.7734},{"date":"2018-02-26","close":55002.4258},{"date":"2018-02-27","close":54184.207},{"date":"2018-02-28","close":51547.7266},{"date":"2018-03-02","close":52365.9453},{"date":"2018-03-05","close":53638.7305},{"date":"2018-03-06","close":54456.9492},{"date":"2018-03-07","close":51820.4648},{"date":"2018-03-08","close":52275.0273},{"date":"2018-03-09","close":57093.4258},{"date":"2018-03-12","close":59184.4336},{"date":"2018-03-13","close":60002.6445},{"date":"2018-03-14","close":57093.4258},{"date":"2018-03-15","close":60275.3828},{"date":"2018-03-16","close":59457.1641},{"date":"2018-03-19","close":58002.5547},{"date":"2018-03-20","close":59729.9023},{"date":"2018-03-21","close":58820.7734},{"date":"2018-03-22","close":59093.5117},{"date":"2018-03-23","close":56366.1133},{"date":"2018-03-26","close":59457.1641},{"date":"2018-03-27","close":61820.9102},{"date":"2018-03-28","close":64548.3047},{"date":"2018-03-29","close":63002.7812},{"date":"2018-03-30","close":61729.9922},{"date":"2018-04-02","close":63275.5156},{"date":"2018-04-03","close":58002.5547},{"date":"2018-04-04","close":57547.9883},{"date":"2018-04-05","close":54547.8555},{"date":"2018-04-06","close":53547.8164},{"date":"2018-04-09","close":55820.6445},{"date":"2018-04-10","close":55820.6445},{"date":"2018-04-11","close":55002.4258},{"date":"2018-04-12","close":54002.3828},{"date":"2018-04-13","close":55547.9062},{"date":"2018-04-16","close":56638.8633},{"date":"2018-04-17","close":56638.8633},{"date":"2018-04-18","close":57184.3359},{"date":"2018-04-19","close":56820.6875},{"date":"2018-04-20","close":56093.3828},{"date":"2018-04-23","close":54002.3828},{"date":"2018-04-24","close":54366.0352},{"date":"2018-04-25","close":54820.5977},{"date":"2018-04-26","close":54638.7734},{"date":"2018-04-27","close":55093.3398},{"date":"2018-04-30","close":54275.1172},{"date":"2018-05-02","close":51911.3828},{"date":"2018-05-03","close":52093.207},{"date":"2018-05-04","close":52547.7695},{"date":"2018-05-08","close":52820.5117},{"date":"2018-05-09","close":52638.6836},{"date":"2018-05-10","close":51456.8086},{"date":"2018-05-11","close":50638.5938},{"date":"2018-05-14","close":49274.8984},{"date":"2018-05-15","close":48638.5039},{"date":"2018-05-16","close":53275.0742},{"date":"2018-05-17","close":52729.6016},{"date":"2018-05-18","close":52638.6836},{"date":"2018-05-21","close":52275.0273},{"date":"2018-05-23","close":49911.2891},{"date":"2018-05-24","close":50547.6836},{"date":"2018-05-25","close":48729.4219},{"date":"2018-05-28","close":48183.9414},{"date":"2018-05-29","close":49638.5508},{"date":"2018-05-30","close":49365.8086},{"date":"2018-05-31","close":48729.4219},{"date":"2018-06-01","close":49183.9844},{"date":"2018-06-04","close":50002.2031},{"date":"2018-06-05","close":50093.1211},{"date":"2018-06-07","close":49002.1602},{"date":"2018-06-08","close":47911.207},{"date":"2018-06-11","close":47547.5469},{"date":"2018-06-12","close":47002.0742},{"date":"2018-06-14","close":44820.1641},{"date":"2018-06-15","close":43865.5703},{"date":"2018-06-18","close":42547.332},{"date":"2018-06-19","close":41592.7383},{"date":"2018-06-20","close":41138.1758},{"date":"2018-06-21","close":40774.5234},{"date":"2018-06-22","close":41410.918},{"date":"2018-06-25","close":44092.8555},{"date":"2018-06-26","close":47002.0742},{"date":"2018-06-27","close":49093.0781},{"date":"2018-06-28","close":48911.2461},{"date":"2018-06-29","close":48456.6836},{"date":"2018-07-02","close":46820.2422},{"date":"2018-07-03","close":47820.2852},{"date":"2018-07-04","close":47274.8125},{"date":"2018-07-05","close":46365.6836},{"date":"2018-07-06","close":47820.2852},{"date":"2018-07-09","close":46820.2422},{"date":"2018-07-10","close":47274.8125},{"date":"2018-07-11","close":48729.4219},{"date":"2018-07-12","close":49274.8984},{"date":"2018-07-13","close":48274.8555},{"date":"2018-07-16","close":47729.3789},{"date":"2018-07-17","close":49911.2891},{"date":"2018-07-18","close":49911.2891},{"date":"2018-07-19","close":47456.6406},{"date":"2018-07-20","close":47183.8945},{"date":"2018-07-23","close":44547.4141},{"date":"2018-07-24","close":43911.0312},{"date":"2018-07-25","close":45638.3711},{"date":"2018-07-26","close":45456.5508},{"date":"2018-07-27","close":45547.4688},{"date":"2018-07-30","close":44365.5898},{"date":"2018-07-31","close":45365.6289},{"date":"2018-08-01","close":47547.5469},{"date":"2018-08-02","close":45092.8945},{"date":"2018-08-03","close":45138.3555},{"date":"2018-08-06","close":44365.5898},{"date":"2018-08-07","close":44229.2227},{"date":"2018-08-08","close":44001.9414},{"date":"2018-08-09","close":43638.2891},{"date":"2018-08-10","close":43592.832},{"date":"2018-08-13","close":41320.0},{"date":"2018-08-14","close":40865.4375},{"date":"2018-08-16","close":39956.3047},{"date":"2018-08-17","close":40229.0469},{"date":"2018-08-20","close":39274.4531},{"date":"2018-08-21","close":39729.0312},{"date":"2018-08-22","close":38638.0703},{"date":"2018-08-23","close":40092.6758},{"date":"2018-08-24","close":40365.4102},{"date":"2018-08-27","close":41320.0},{"date":"2018-08-28","close":41092.7148},{"date":"2018-08-29","close":41047.2656},{"date":"2018-08-30","close":40910.8984},{"date":"2018-08-31","close":40274.5039},{"date":"2018-09-03","close":40092.6758},{"date":"2018-09-04","close":39501.7422},{"date":"2018-09-05","close":40229.0469},{"date":"2018-09-06","close":40183.5898},{"date":"2018-09-07","close":39865.3984},{"date":"2018-09-10","close":39274.4531},{"date":"2018-09-11","close":39547.1914},{"date":"2018-09-12","close":39274.4531},{"date":"2018-09-13","close":39410.8281},{"date":"2018-09-14","close":39683.5664},{"date":"2018-09-17","close":38910.8086},{"date":"2018-09-18","close":38410.7812},{"date":"2018-09-19","close":37638.0234},{"date":"2018-09-20","close":36910.7227},{"date":"2018-09-21","close":37047.0859},{"date":"2018-09-27","close":38228.957},{"date":"2018-09-28","close":38501.6992},{"date":"2018-10-01","close":38865.3516},{"date":"2018-10-02","close":37365.2812},{"date":"2018-10-04","close":33956.043},{"date":"2018-10-05","close":33365.1094},{"date":"2018-10-08","close":32865.0859},{"date":"2018-10-10","close":29637.6699},{"date":"2018-10-11","close":28683.0859},{"date":"2018-10-12","close":29910.4102},{"date":"2018-10-15","close":28910.3672},{"date":"2018-10-16","close":28910.3672},{"date":"2018-10-17","close":29410.3867},{"date":"2018-10-18","close":28410.3438},{"date":"2018-10-19","close":30001.3223},{"date":"2018-10-22","close":29137.6465},{"date":"2018-10-23","close":27592.127},{"date":"2018-10-24","close":25637.4961},{"date":"2018-10-25","close":24819.2754},{"date":"2018-10-26","close":24182.8848},{"date":"2018-10-29","close":22046.4277},{"date":"2018-10-30","close":22819.1855},{"date":"2018-10-31","close":22319.166},{"date":"2018-11-01","close":23046.4688},{"date":"2018-11-02","close":24364.7109},{"date":"2018-11-05","close":24182.8848},{"date":"2018-11-06","close":24046.5156},{"date":"2018-11-07","close":22364.623},{"date":"2018-11-08","close":23273.7539},{"date":"2018-11-09","close":23501.0371},{"date":"2018-11-12","close":22773.7344},{"date":"2018-11-13","close":22137.3379},{"date":"2018-11-14","close":22455.5352},{"date":"2018-11-15","close":23819.2324},{"date":"2018-11-16","close":24182.8848},{"date":"2018-11-19","close":23773.7734},{"date":"2018-11-20","close":22955.5605},{"date":"2018-11-21","close":26455.7109},{"date":"2018-11-22","close":25501.125},{"date":"2018-11-23","close":25273.8418},{"date":"2018-11-26","close":25092.0176},{"date":"2018-11-27","close":25501.125},{"date":"2018-11-28","close":26092.0586},{"date":"2018-11-29","close":25137.4688},{"date":"2018-11-30","close":25864.7773},{"date":"2018-12-03","close":25864.7773},{"date":"2018-12-04","close":25501.125},{"date":"2018-12-05","close":24773.8184},{"date":"2018-12-06","close":23228.2949},{"date":"2018-12-07","close":23682.8633},{"date":"2018-12-10","close":23091.9258},{"date":"2018-12-11","close":22864.6445},{"date":"2018-12-12","close":24001.0605},{"date":"2018-12-13","close":24364.7109},{"date":"2018-12-14","close":23955.6035},{"date":"2018-12-17","close":23501.0371},{"date":"2018-12-18","close":24182.8848},{"date":"2018-12-19","close":24091.9707},{"date":"2018-12-20","close":23591.9473},{"date":"2018-12-21","close":23273.7539},{"date":"2018-12-24","close":23273.7539},{"date":"2018-12-26","close":22728.2754},{"date":"2018-12-27","close":24237.3945},{"date":"2018-12-28","close":24557.5117},{"date":"2019-01-02","close":23002.6602},{"date":"2019-01-03","close":22179.5059},{"date":"2019-01-04","close":21722.1953},{"date":"2019-01-07","close":21950.8496},{"date":"2019-01-08","close":22179.5059},{"date":"2019-01-09","close":22453.8887},{"date":"2019-01-10","close":22591.082},{"date":"2019-01-11","close":22408.1562},{"date":"2019-01-14","close":22728.2754},{"date":"2019-01-15","close":22911.1973},{"date":"2019-01-16","close":22316.6973},{"date":"2019-01-17","close":21996.5781},{"date":"2019-01-18","close":22316.6973},{"date":"2019-01-21","close":22408.1562},{"date":"2019-01-22","close":23048.3926},{"date":"2019-01-23","close":24145.9336},{"date":"2019-01-24","close":24100.2031},{"date":"2019-01-25","close":24191.6641},{"date":"2019-01-28","close":24237.3945},{"date":"2019-01-29","close":23825.8164},{"date":"2019-01-30","close":24420.3184},{"date":"2019-01-31","close":24557.5117},{"date":"2019-02-01","close":25380.6699},{"date":"2019-02-07","close":24374.5898},{"date":"2019-02-08","close":24145.9336},{"date":"2019-02-11","close":24420.3184},{"date":"2019-02-12","close":24740.4336},{"date":"2019-02-13","close":24648.9746},{"date":"2019-02-14","close":24923.3574},{"date":"2019-02-15","close":27484.2891},{"date":"2019-02-18","close":26935.5195},{"date":"2019-02-19","close":27530.0234},{"date":"2019-02-20","close":29542.1855},{"date":"2019-02-21","close":30182.416},{"date":"2019-02-22","close":30822.6504},{"date":"2019-02-25","close":30548.2656},{"date":"2019-02-26","close":30548.2656},{"date":"2019-02-27","close":30456.8027},{"date":"2019-02-28","close":28536.1016},{"date":"2019-03-04","close":29816.5703},{"date":"2019-03-05","close":28901.9512},{"date":"2019-03-06","close":28581.834},{"date":"2019-03-07","close":28764.7559},{"date":"2019-03-08","close":29862.3027},{"date":"2019-03-11","close":29450.7227},{"date":"2019-03-12","close":28581.834},{"date":"2019-03-13","close":28170.2539},{"date":"2019-03-14","close":28536.1016},{"date":"2019-03-15","close":29679.375},{"date":"2019-03-18","close":30456.8027},{"date":"2019-03-19","close":30731.1875},{"date":"2019-03-20","close":30045.2246},{"date":"2019-03-21","close":29679.375},{"date":"2019-03-22","close":29176.3359},{"date":"2019-03-25","close":28033.0625},{"date":"2019-03-26","close":28536.1016},{"date":"2019-03-27","close":27347.0996},{"date":"2019-03-28","close":27347.0996},{"date":"2019-03-29","close":27530.0234},{"date":"2019-04-01","close":27575.752},{"date":"2019-04-02","close":27209.9062},{"date":"2019-04-03","close":27575.752},{"date":"2019-04-04","close":28033.0625},{"date":"2019-04-05","close":27621.4844},{"date":"2019-04-08","close":27987.3301},{"date":"2019-04-09","close":28261.7188},{"date":"2019-04-10","close":28307.4492},{"date":"2019-04-11","close":28353.1758},{"date":"2019-04-12","close":29542.1855},{"date":"2019-04-15","close":31371.4199},{"date":"2019-04-16","close":30548.2656},{"date":"2019-04-17","close":30136.6836},{"date":"2019-04-18","close":29130.6055},{"date":"2019-04-19","close":30182.416},{"date":"2019-04-22","close":29908.0312},{"date":"2019-04-23","close":29862.3027},{"date":"2019-04-24","close":29450.7227},{"date":"2019-04-25","close":29039.1465},{"date":"2019-04-26","close":28673.2969},{"date":"2019-04-29","close":28810.4863},{"date":"2019-04-30","close":27667.2148},{"date":"2019-05-02","close":27895.8672},{"date":"2019-05-03","close":27850.1367},{"date":"2019-05-07","close":26935.5195},{"date":"2019-05-08","close":26478.2129},{"date":"2019-05-09","close":24603.2422},{"date":"2019-05-10","close":24740.4336},{"date":"2019-05-13","close":22911.1973},{"date":"2019-05-14","close":22911.1973},{"date":"2019-05-15","close":24145.9336},{"date":"2019-05-16","close":23505.7012},{"date":"2019-05-17","close":23459.9707},{"date":"2019-05-20","close":23277.0449},{"date":"2019-05-21","close":22636.8145},{"date":"2019-05-22","close":22774.0039},{"date":"2019-05-23","close":21585.0},{"date":"2019-05-24","close":20944.7676},{"date":"2019-05-27","close":20990.498},{"date":"2019-05-28","close":20807.5762},{"date":"2019-05-29","close":21539.2695},{"date":"2019-05-30","close":21585.0},{"date":"2019-05-31","close":22042.3086},{"date":"2019-06-03","close":21813.6562},{"date":"2019-06-04","close":21813.6562},{"date":"2019-06-05","close":22591.082},{"date":"2019-06-07","close":22682.543},{"date":"2019-06-10","close":22179.5059},{"date":"2019-06-11","close":22591.082},{"date":"2019-06-12","close":22865.4668},{"date":"2019-06-13","close":23048.3926},{"date":"2019-06-14","close":22591.082},{"date":"2019-06-17","close":22545.3555},{"date":"2019-06-18","close":22636.8145},{"date":"2019-06-19","close":22774.0039},{"date":"2019-06-20","close":22865.4668},{"date":"2019-06-21","close":22591.082},{"date":"2019-06-24","close":22133.7754},{"date":"2019-06-25","close":22179.5059},{"date":"2019-06-26","close":21676.4648},{"date":"2019-06-27","close":21630.7344},{"date":"2019-06-28","close":21036.2285},{"date":"2019-07-01","close":21585.0},{"date":"2019-07-02","close":21264.8848},{"date":"2019-07-03","close":20853.3066},{"date":"2019-07-04","close":20853.3066},{"date":"2019-07-05","close":21447.8066},{"date":"2019-07-08","close":20258.8047},{"date":"2019-07-09","close":19344.1836},{"date":"2019-07-10","close":19344.1836},{"date":"2019-07-11","close":19710.0293},{"date":"2019-07-12","close":20304.5352},{"date":"2019-07-15","close":20258.8047},{"date":"2019-07-16","close":19938.6875},{"date":"2019-07-17","close":19252.7207},{"date":"2019-07-18","close":19206.9922},{"date":"2019-07-19","close":19344.1836},{"date":"2019-07-22","close":19252.7207},{"date":"2019-07-23","close":19161.2617},{"date":"2019-07-24","close":18749.6816},{"date":"2019-07-25","close":18338.1055},{"date":"2019-07-26","close":18521.0293},{"date":"2019-07-29","close":17240.5625},{"date":"2019-07-30","close":17469.2188},{"date":"2019-07-31","close":17606.4082},{"date":"2019-08-01","close":17377.7559},{"date":"2019-08-02","close":17560.6797},{"date":"2019-08-05","close":15365.5938},{"date":"2019-08-06","close":14816.8232},{"date":"2019-08-07","close":14908.2852},{"date":"2019-08-08","close":16143.0195},{"date":"2019-08-09","close":16005.8262},{"date":"2019-08-12","close":16508.8652},{"date":"2019-08-13","close":16508.8652},{"date":"2019-08-14","close":16828.9824},{"date":"2019-08-16","close":16646.0586},{"date":"2019-08-19","close":16508.8652},{"date":"2019-08-20","close":17057.6387},{"date":"2019-08-21","close":17149.1016},{"date":"2019-08-22","close":17011.9062},{"date":"2019-08-23","close":16920.4453},{"date":"2019-08-26","close":16188.752},{"date":"2019-08-27","close":16097.2891},{"date":"2019-08-28","close":16371.6738},{"date":"2019-08-29","close":16783.2539},{"date":"2019-08-30","close":17652.1426},{"date":"2019-09-02","close":17240.5625},{"date":"2019-09-03","close":17789.334},{"date":"2019-09-04","close":17697.873},{"date":"2019-09-05","close":17606.4082},{"date":"2019-09-06","close":17514.9492},{"date":"2019-09-09","close":17469.2188},{"date":"2019-09-10","close":17240.5625},{"date":"2019-09-11","close":17652.1426},{"date":"2019-09-16","close":18383.834},{"date":"2019-09-17","close":18292.375},{"date":"2019-09-18","close":18109.4512},{"date":"2019-09-19","close":17972.2578},{"date":"2019-09-20","close":17789.334},{"date":"2019-09-23","close":17469.2188},{"date":"2019-09-24","close":17880.7969},{"date":"2019-09-25","close":17240.5625},{"date":"2019-09-26","close":17011.9062},{"date":"2019-09-27","close":17332.0273},{"date":"2019-09-30","close":17011.9062},{"date":"2019-10-01","close":17149.1016},{"date":"2019-10-02","close":16691.7891},{"date":"2019-10-04","close":16646.0586},{"date":"2019-10-07","close":16463.1348},{"date":"2019-10-08","close":16828.9824},{"date":"2019-10-10","close":16600.3301},{"date":"2019-10-11","close":17103.3691},{"date":"2019-10-14","close":17652.1426},{"date":"2019-10-15","close":17880.7969},{"date":"2019-10-16","close":18246.6465},{"date":"2019-10-17","close":18155.1816},{"date":"2019-10-18","close":17880.7969},{"date":"2019-10-21","close":17240.5625},{"date":"2019-10-22","close":17377.7559},{"date":"2019-10-23","close":17149.1016},{"date":"2019-10-24","close":16828.9824},{"date":"2019-10-25","close":16874.7148},{"date":"2019-10-28","close":16828.9824},{"date":"2019-10-29","close":16920.4453},{"date":"2019-10-30","close":17880.7969},{"date":"2019-10-31","close":18658.2207},{"date":"2019-11-01","close":18749.6816},{"date":"2019-11-04","close":18658.2207},{"date":"2019-11-05","close":18749.6816},{"date":"2019-11-06","close":19252.7207},{"date":"2019-11-07","close":18978.3379},{"date":"2019-11-08","close":18521.0293},{"date":"2019-11-11","close":18566.7598},{"date":"2019-11-12","close":18200.9121},{"date":"2019-11-13","close":17743.6035},{"date":"2019-11-14","close":17652.1426},{"date":"2019-11-15","close":17103.3691},{"date":"2019-11-18","close":16920.4453},{"date":"2019-11-19","close":16783.2539},{"date":"2019-11-20","close":16463.1348},{"date":"2019-11-21","close":15960.0957},{"date":"2019-11-22","close":16005.8262},{"date":"2019-11-25","close":16325.9434},{"date":"2019-11-26","close":16234.4824},{"date":"2019-11-27","close":16417.4082},{"date":"2019-11-28","close":16463.1348},{"date":"2019-11-29","close":16828.9824},{"date":"2019-12-02","close":16737.5234},{"date":"2019-12-03","close":16280.2129},{"date":"2019-12-04","close":16097.2891},{"date":"2019-12-05","close":15639.9814},{"date":"2019-12-06","close":15822.9043},{"date":"2019-12-09","close":15822.9043},{"date":"2019-12-10","close":15914.3652},{"date":"2019-12-11","close":15914.3652},{"date":"2019-12-12","close":16051.5566},{"date":"2019-12-13","close":16646.0586},{"date":"2019-12-16","close":16646.0586},{"date":"2019-12-17","close":16828.9824},{"date":"2019-12-18","close":16783.2539},{"date":"2019-12-19","close":17011.9062},{"date":"2019-12-20","close":17469.2188},{"date":"2019-12-23","close":17652.1426},{"date":"2019-12-24","close":17240.5625},{"date":"2019-12-26","close":17560.6797},{"date":"2019-12-27","close":17698.5879},{"date":"2019-12-30","close":17744.5605},{"date":"2020-01-02","close":18434.1152},{"date":"2020-01-03","close":18342.1758},{"date":"2020-01-06","close":17744.5605},{"date":"2020-01-07","close":18342.1758},{"date":"2020-01-08","close":17698.5879},{"date":"2020-01-09","close":18617.9961},{"date":"2020-01-10","close":18617.9961},{"date":"2020-01-13","close":19537.4043},{"date":"2020-01-14","close":19537.4043},{"date":"2020-01-15","close":19629.3438},{"date":"2020-01-16","close":19859.1953},{"date":"2020-01-17","close":19537.4043},{"date":"2020-01-20","close":19031.7285},{"date":"2020-01-21","close":18526.0566},{"date":"2020-01-22","close":18572.0254},{"date":"2020-01-23","close":18204.2637},{"date":"2020-01-28","close":16641.2734},{"date":"2020-01-29","close":16641.2734},{"date":"2020-01-30","close":16319.4785},{"date":"2020-01-31","close":16227.5381},{"date":"2020-02-03","close":15813.8057},{"date":"2020-02-04","close":16273.5098},{"date":"2020-02-05","close":16319.4785},{"date":"2020-02-06","close":16411.418},{"date":"2020-02-07","close":16273.5098},{"date":"2020-02-10","close":16227.5381},{"date":"2020-02-11","close":16503.3613},{"date":"2020-02-12","close":16779.1797},{"date":"2020-02-13","close":16733.209},{"date":"2020-02-14","close":16871.125},{"date":"2020-02-17","close":17146.9453},{"date":"2020-02-18","close":16687.2441},{"date":"2020-02-19","close":16411.418},{"date":"2020-02-20","close":16273.5098},{"date":"2020-02-21","close":15951.7148},{"date":"2020-02-24","close":15308.1309},{"date":"2020-02-25","close":15492.0117},{"date":"2020-02-26","close":15262.1611},{"date":"2020-02-27","close":14848.4277},{"date":"2020-02-28","close":13837.0801},{"date":"2020-03-02","close":13929.0195},{"date":"2020-03-03","close":14066.9297},{"date":"2020-03-04","close":14480.6641},{"date":"2020-03-05","close":14940.3672},{"date":"2020-03-06","close":14664.5459},{"date":"2020-03-09","close":14296.7832},{"date":"2020-03-10","close":14342.752},{"date":"2020-03-11","close":13653.1992},{"date":"2020-03-12","close":12641.8486},{"date":"2020-03-13","close":11446.6191},{"date":"2020-03-16","close":10619.1533},{"date":"2020-03-17","close":10665.124},{"date":"2020-03-18","close":9194.0723},{"date":"2020-03-19","close":7493.1694},{"date":"2020-03-20","close":7998.8428},{"date":"2020-03-23","close":7575.9155},{"date":"2020-03-24","close":8118.3657},{"date":"2020-03-25","close":8761.9502},{"date":"2020-03-26","close":9515.8643},{"date":"2020-03-27","close":9653.7764},{"date":"2020-03-30","close":9561.8359},{"date":"2020-03-31","close":9837.6572},{"date":"2020-04-01","close":9515.8643},{"date":"2020-04-02","close":9837.6572},{"date":"2020-04-03","close":9791.6885},{"date":"2020-04-06","close":10803.0352},{"date":"2020-04-07","close":11584.5322},{"date":"2020-04-08","close":12779.7607},{"date":"2020-04-09","close":12963.6426},{"date":"2020-04-10","close":12963.6426},{"date":"2020-04-13","close":13009.6123},{"date":"2020-04-14","close":13377.375},{"date":"2020-04-16","close":13561.2578},{"date":"2020-04-17","close":14020.96},{"date":"2020-04-20","close":13929.0195},{"date":"2020-04-21","close":13469.3154},{"date":"2020-04-22","close":13423.3467},{"date":"2020-04-23","close":13607.2275},{"date":"2020-04-24","close":13055.584},{"date":"2020-04-27","close":13423.3467},{"date":"2020-04-28","close":13699.168},{"date":"2020-04-29","close":13699.168},{"date":"2020-05-04","close":14020.96},{"date":"2020-05-06","close":14020.96},{"date":"2020-05-07","close":14020.96},{"date":"2020-05-08","close":14204.8428},{"date":"2020-05-11","close":14204.8428},{"date":"2020-05-12","close":14112.9014},{"date":"2020-05-13","close":13929.0195},{"date":"2020-05-14","close":13837.0801},{"date":"2020-05-15","close":13791.1074},{"date":"2020-05-18","close":13929.0195},{"date":"2020-05-19","close":14158.8711},{"date":"2020-05-20","close":14710.5156},{"date":"2020-05-21","close":14802.457},{"date":"2020-05-22","close":14020.96},{"date":"2020-05-25","close":13607.2275},{"date":"2020-05-26","close":13745.1396},{"date":"2020-05-27","close":13745.1396},{"date":"2020-05-28","close":13377.375},{"date":"2020-05-29","close":12917.6709},{"date":"2020-06-01","close":13239.4648},{"date":"2020-06-02","close":13193.4941},{"date":"2020-06-03","close":13377.375},{"date":"2020-06-04","close":13515.2881},{"date":"2020-06-05","close":13974.9902},{"date":"2020-06-08","close":14066.9297},{"date":"2020-06-09","close":13929.0195},{"date":"2020-06-10","close":13561.2578},{"date":"2020-06-11","close":13193.4941},{"date":"2020-06-12","close":12779.7607},{"date":"2020-06-15","close":12090.2051},{"date":"2020-06-16","close":12549.9082},{"date":"2020-06-17","close":12274.0859},{"date":"2020-06-18","close":12182.1475},{"date":"2020-06-19","close":12182.1475},{"date":"2020-06-22","close":11860.3535},{"date":"2020-06-23","close":11584.5322},{"date":"2020-06-24","close":11722.4434},{"date":"2020-06-25","close":11308.709},{"date":"2020-06-26","close":11354.6797},{"date":"2020-06-29","close":11032.8877},{"date":"2020-06-30","close":14342.752},{"date":"2020-07-01","close":11998.2646},{"date":"2020-07-02","close":13561.2578},{"date":"2020-07-03","close":16457.3887},{"date":"2020-07-06","close":17836.502},{"date":"2020-07-07","close":17330.8262},{"date":"2020-07-08","close":19169.6426},{"date":"2020-07-09","close":19583.377},{"date":"2020-07-10","close":19353.5215},{"date":"2020-07-13","close":19169.6426},{"date":"2020-07-14","close":18709.9375},{"date":"2020-07-15","close":18066.3496},{"date":"2020-07-16","close":21192.3379},{"date":"2020-07-17","close":20732.6328},{"date":"2020-07-20","close":20870.5469},{"date":"2020-07-21","close":21238.3066},{"date":"2020-07-22","close":20594.7227},{"date":"2020-07-23","close":20594.7227},{"date":"2020-07-24","close":19721.2871},{"date":"2020-07-27","close":20180.9883},{"date":"2020-07-28","close":20318.9004},{"date":"2020-07-29","close":20272.9297},{"date":"2020-07-30","close":20870.5469},{"date":"2020-07-31","close":23996.5293},{"date":"2020-08-03","close":23858.6172},{"date":"2020-08-04","close":26157.1367},{"date":"2020-08-05","close":26019.2246},{"date":"2020-08-06","close":26249.0781},{"date":"2020-08-07","close":25513.5508},{"date":"2020-08-10","close":25053.8457},{"date":"2020-08-11","close":25329.6719},{"date":"2020-08-12","close":25835.3418},{"date":"2020-08-13","close":27536.248},{"date":"2020-08-14","close":30892.084},{"date":"2020-08-18","close":26892.6621},{"date":"2020-08-19","close":33420.457},{"date":"2020-08-20","close":33006.7227},{"date":"2020-08-21","close":30018.6484},{"date":"2020-08-24","close":27904.0078},{"date":"2020-08-25","close":27582.2148},{"date":"2020-08-26","close":27260.4238},{"date":"2020-08-27","close":25789.373},{"date":"2020-08-28","close":26111.168},{"date":"2020-08-31","close":26019.2246},{"date":"2020-09-01","close":27030.5762},{"date":"2020-09-02","close":27122.5156},{"date":"2020-09-03","close":27812.0684},{"date":"2020-09-04","close":27904.0078},{"date":"2020-09-07","close":28685.5039},{"date":"2020-09-08","close":28271.7754},{"date":"2020-09-09","close":27260.4238},{"date":"2020-09-10","close":27260.4238},{"date":"2020-09-11","close":27582.2148},{"date":"2020-09-14","close":27766.0977},{"date":"2020-09-15","close":28317.7422},{"date":"2020-09-16","close":27536.248},{"date":"2020-09-17","close":26478.9297},{"date":"2020-09-18","close":25283.6973},{"date":"2020-09-21","close":24272.3516},{"date":"2020-09-22","close":22617.418},{"date":"2020-09-23","close":22939.209},{"date":"2020-09-24","close":21835.9219},{"date":"2020-09-25","close":21514.1289},{"date":"2020-09-28","close":23306.9727},{"date":"2020-09-29","close":25053.8457},{"date":"2020-10-05","close":25329.6719},{"date":"2020-10-06","close":24226.3828},{"date":"2020-10-07","close":24272.3516},{"date":"2020-10-08","close":24915.9355},{"date":"2020-10-12","close":27398.3359},{"date":"2020-10-13","close":26662.8125},{"date":"2020-10-14","close":25513.5508},{"date":"2020-10-15","close":25145.7891},{"date":"2020-10-16","close":25789.373},{"date":"2020-10-19","close":26019.2246},{"date":"2020-10-20","close":25697.4336},{"date":"2020-10-21","close":27168.4844},{"date":"2020-10-22","close":26662.8125},{"date":"2020-10-23","close":26846.6934},{"date":"2020-10-26","close":27904.0078},{"date":"2020-10-27","close":27582.2148},{"date":"2020-10-28","close":28041.9199},{"date":"2020-10-29","close":27490.2793},{"date":"2020-10-30","close":25973.2539},{"date":"2020-11-02","close":25789.373},{"date":"2020-11-03","close":26111.168},{"date":"2020-11-04","close":27582.2148},{"date":"2020-11-05","close":27858.0391},{"date":"2020-11-06","close":28869.3848},{"date":"2020-11-09","close":28915.3574},{"date":"2020-11-10","close":28593.5664},{"date":"2020-11-11","close":27490.2793},{"date":"2020-11-12","close":28777.4473},{"date":"2020-11-13","close":28087.8926},{"date":"2020-11-16","close":28501.6211},{"date":"2020-11-17","close":29237.1504},{"date":"2020-11-18","close":28731.4766},{"date":"2020-11-19","close":27674.1602},{"date":"2020-11-20","close":29237.1504},{"date":"2020-11-23","close":29191.1816},{"date":"2020-11-24","close":29283.1211},{"date":"2020-11-25","close":28363.7129},{"date":"2020-11-26","close":27214.4551},{"date":"2020-11-27","close":25881.3125},{"date":"2020-11-30","close":25329.6719},{"date":"2020-12-01","close":25743.4043},{"date":"2020-12-02","close":26019.2246},{"date":"2020-12-03","close":26295.0469},{"date":"2020-12-04","close":26065.1973},{"date":"2020-12-07","close":25421.6074},{"date":"2020-12-08","close":25329.6719},{"date":"2020-12-09","close":26111.168},{"date":"2020-12-10","close":26111.168},{"date":"2020-12-11","close":25789.373},{"date":"2020-12-14","close":25099.8164},{"date":"2020-12-15","close":25099.8164},{"date":"2020-12-16","close":25007.877},{"date":"2020-12-17","close":24548.1719},{"date":"2020-12-18","close":24686.084},{"date":"2020-12-21","close":24088.4707},{"date":"2020-12-22","close":23628.7676},{"date":"2020-12-23","close":23077.1211},{"date":"2020-12-24","close":23077.1211},{"date":"2020-12-28","close":22479.5078},{"date":"2020-12-29","close":23264.2109},{"date":"2020-12-30","close":24048.916},{"date":"2021-01-04","close":23679.6445},{"date":"2021-01-05","close":24002.7578},{"date":"2021-01-06","close":23864.2832},{"date":"2021-01-07","close":23818.1211},{"date":"2021-01-08","close":23402.6914},{"date":"2021-01-11","close":22710.3008},{"date":"2021-01-12","close":23448.8516},{"date":"2021-01-13","close":24372.0332},{"date":"2021-01-14","close":24925.9414},{"date":"2021-01-15","close":24972.0996},{"date":"2021-01-18","close":23956.5977},{"date":"2021-01-19","close":24418.1895},{"date":"2021-01-20","close":24602.8262},{"date":"2021-01-21","close":24648.9863},{"date":"2021-01-22","close":26633.8301},{"date":"2021-01-25","close":26679.9863},{"date":"2021-01-26","close":26633.8301},{"date":"2021-01-27","close":27464.6934},{"date":"2021-01-28","close":27880.127},{"date":"2021-01-29","close":26126.082},{"date":"2021-02-01","close":26218.3965},{"date":"2021-02-02","close":26264.5566},{"date":"2021-02-03","close":26679.9863},{"date":"2021-02-04","close":27510.8555},{"date":"2021-02-05","close":27187.7402},{"date":"2021-02-08","close":27187.7402},{"date":"2021-02-09","close":26587.6699},{"date":"2021-02-10","close":26726.1484},{"date":"2021-02-15","close":27003.1035},{"date":"2021-02-16","close":26449.1953},{"date":"2021-02-17","close":26541.5137},{"date":"2021-02-18","close":27049.2637},{"date":"2021-02-19","close":26772.3066},{"date":"2021-02-22","close":26403.0352},{"date":"2021-02-23","close":26403.0352},{"date":"2021-02-24","close":25156.7402},{"date":"2021-02-25","close":25572.1719},{"date":"2021-02-26","close":25202.8965},{"date":"2021-03-02","close":24925.9414},{"date":"2021-03-03","close":26218.3965},{"date":"2021-03-04","close":26679.9863},{"date":"2021-03-05","close":26218.3965},{"date":"2021-03-08","close":25295.2129},{"date":"2021-03-09","close":25433.6914},{"date":"2021-03-10","close":24925.9414},{"date":"2021-03-11","close":24925.9414},{"date":"2021-03-12","close":24972.0996},{"date":"2021-03-15","close":25110.5781},{"date":"2021-03-16","close":25664.4902},{"date":"2021-03-17","close":25987.6016},{"date":"2021-03-18","close":25849.123},{"date":"2021-03-19","close":25526.0098},{"date":"2021-03-22","close":25849.123},{"date":"2021-03-23","close":25341.373},{"date":"2021-03-24","close":24833.623},{"date":"2021-03-25","close":24833.623},{"date":"2021-03-26","close":24972.0996},{"date":"2021-03-29","close":24464.3496},{"date":"2021-03-30","close":24648.9863},{"date":"2021-03-31","close":25202.8965},{"date":"2021-04-01","close":25156.7402},{"date":"2021-04-02","close":25156.7402},{"date":"2021-04-05","close":24741.3066},{"date":"2021-04-06","close":24418.1895},{"date":"2021-04-07","close":24279.7148},{"date":"2021-04-08","close":24187.3965},{"date":"2021-04-09","close":24325.873},{"date":"2021-04-12","close":23956.5977},{"date":"2021-04-13","close":24325.873},{"date":"2021-04-14","close":24187.3965},{"date":"2021-04-15","close":24233.5547},{"date":"2021-04-16","close":24048.916},{"date":"2021-04-19","close":24741.3066},{"date":"2021-04-20","close":25018.2598},{"date":"2021-04-21","close":24464.3496},{"date":"2021-04-22","close":24279.7148},{"date":"2021-04-23","close":24048.916},{"date":"2021-04-26","close":24279.7148},{"date":"2021-04-27","close":24095.0781},{"date":"2021-04-28","close":23910.4434},{"date":"2021-04-29","close":23771.9648},{"date":"2021-04-30","close":23864.2832},{"date":"2021-05-03","close":24372.0332},{"date":"2021-05-04","close":23956.5977},{"date":"2021-05-06","close":23910.4434},{"date":"2021-05-07","close":23956.5977},{"date":"2021-05-10","close":24787.4668},{"date":"2021-05-11","close":25249.0566},{"date":"2021-05-12","close":24972.0996},{"date":"2021-05-13","close":25156.7402},{"date":"2021-05-14","close":25710.6465},{"date":"2021-05-17","close":26356.875},{"date":"2021-05-18","close":26033.7617},{"date":"2021-05-20","close":25433.6914},{"date":"2021-05-21","close":24833.623},{"date":"2021-05-24","close":24648.9863},{"date":"2021-05-25","close":25202.8965},{"date":"2021-05-26","close":26033.7617},{"date":"2021-05-27","close":26079.9199},{"date":"2021-05-28","close":26172.2383},{"date":"2021-05-31","close":27510.8555},{"date":"2021-06-01","close":27326.2168},{"date":"2021-06-02","close":28295.5605},{"date":"2021-06-03","close":27880.127},{"date":"2021-06-04","close":27326.2168},{"date":"2021-06-07","close":27418.5391},{"date":"2021-06-08","close":27464.6934},{"date":"2021-06-09","close":27187.7402},{"date":"2021-06-10","close":27372.377},{"date":"2021-06-11","close":27233.8984},{"date":"2021-06-14","close":27557.0117},{"date":"2021-06-15","close":27695.4902},{"date":"2021-06-16","close":27833.9707},{"date":"2021-06-17","close":27787.8086},{"date":"2021-06-18","close":27418.5391},{"date":"2021-06-21","close":26126.082},{"date":"2021-06-22","close":26264.5566},{"date":"2021-06-23","close":25710.6465},{"date":"2021-06-24","close":25341.373},{"date":"2021-06-25","close":25433.6914},{"date":"2021-06-28","close":25202.8965},{"date":"2021-06-29","close":25295.2129},{"date":"2021-06-30","close":25526.0098},{"date":"2021-07-01","close":25018.2598},{"date":"2021-07-02","close":24833.623},{"date":"2021-07-05","close":24972.0996},{"date":"2021-07-06","close":25110.5781},{"date":"2021-07-07","close":24695.1484},{"date":"2021-07-08","close":23956.5977},{"date":"2021-07-09","close":23495.0078},{"date":"2021-07-12","close":23818.1211},{"date":"2021-07-13","close":23725.8027},{"date":"2021-07-14","close":23633.4844},{"date":"2021-07-15","close":23725.8027},{"date":"2021-07-16","close":23864.2832},{"date":"2021-07-19","close":23587.3242},{"date":"2021-07-20","close":23356.5293},{"date":"2021-07-21","close":23495.0078},{"date":"2021-07-22","close":23910.4434},{"date":"2021-07-23","close":23771.9648},{"date":"2021-07-26","close":23264.2109},{"date":"2021-07-27","close":23495.0078},{"date":"2021-07-28","close":23264.2109},{"date":"2021-07-29","close":23218.0547},{"date":"2021-07-30","close":22941.0977},{"date":"2021-08-02","close":22941.0977},{"date":"2021-08-03","close":22525.668},{"date":"2021-08-04","close":22756.4609},{"date":"2021-08-05","close":23402.6914},{"date":"2021-08-06","close":23587.3242},{"date":"2021-08-09","close":22987.2598},{"date":"2021-08-10","close":22987.2598},{"date":"2021-08-11","close":22617.9844},{"date":"2021-08-12","close":22941.0977},{"date":"2021-08-13","close":22433.3496},{"date":"2021-08-17","close":21233.209},{"date":"2021-08-18","close":21094.7305},{"date":"2021-08-19","close":19433.002},{"date":"2021-08-20","close":18740.6133},{"date":"2021-08-23","close":19756.1172},{"date":"2021-08-24","close":20679.2988},{"date":"2021-08-25","close":20771.6191},{"date":"2021-08-26","close":20817.7773},{"date":"2021-08-27","close":20863.9375},{"date":"2021-08-30","close":20817.7773},{"date":"2021-08-31","close":20863.9375},{"date":"2021-09-01","close":21002.4121},{"date":"2021-09-02","close":21140.8926},{"date":"2021-09-03","close":21140.8926},{"date":"2021-09-06","close":21833.2793},{"date":"2021-09-07","close":22848.7793},{"date":"2021-09-08","close":22525.668},{"date":"2021-09-09","close":22341.0293},{"date":"2021-09-10","close":22987.2598},{"date":"2021-09-13","close":22294.8691},{"date":"2021-09-14","close":22156.3926},{"date":"2021-09-15","close":21417.8457},{"date":"2021-09-16","close":21002.4121},{"date":"2021-09-17","close":21279.3691},{"date":"2021-09-23","close":20725.4609},{"date":"2021-09-24","close":20217.709},{"date":"2021-09-27","close":21002.4121},{"date":"2021-09-28","close":20863.9375},{"date":"2021-09-29","close":20540.8223},{"date":"2021-09-30","close":20586.9805},{"date":"2021-10-01","close":19894.5938},{"date":"2021-10-05","close":19386.8438},{"date":"2021-10-06","close":18417.5},{"date":"2021-10-07","close":19202.2051},{"date":"2021-10-08","close":19109.8887},{"date":"2021-10-12","close":18555.9785},{"date":"2021-10-13","close":18740.6133},{"date":"2021-10-14","close":19340.6855},{"date":"2021-10-15","close":19571.4805},{"date":"2021-10-18","close":19663.7988},{"date":"2021-10-19","close":19617.6387},{"date":"2021-10-20","close":19709.957},{"date":"2021-10-21","close":19340.6855},{"date":"2021-10-22","close":19386.8438},{"date":"2021-10-25","close":20956.2559},{"date":"2021-10-26","close":21187.0527},{"date":"2021-10-27","close":20863.9375},{"date":"2021-10-28","close":20402.3457},{"date":"2021-10-29","close":19894.5938},{"date":"2021-11-01","close":20402.3457},{"date":"2021-11-02","close":20402.3457},{"date":"2021-11-03","close":20494.6621},{"date":"2021-11-04","close":20217.709},{"date":"2021-11-05","close":19617.6387},{"date":"2021-11-08","close":19479.1641},{"date":"2021-11-09","close":19340.6855},{"date":"2021-11-10","close":18740.6133},{"date":"2021-11-11","close":18555.9785},{"date":"2021-11-12","close":18832.9336},{"date":"2021-11-15","close":18879.0938},{"date":"2021-11-16","close":19340.6855},{"date":"2021-11-17","close":19017.5703},{"date":"2021-11-18","close":18971.4102},{"date":"2021-11-19","close":18879.0938},{"date":"2021-11-22","close":18555.9785},{"date":"2021-11-23","close":18509.8203},{"date":"2021-11-24","close":18417.5},{"date":"2021-11-25","close":18463.6621},{"date":"2021-11-26","close":17586.6348},{"date":"2021-11-29","close":16340.3398},{"date":"2021-11-30","close":15509.4756},{"date":"2021-12-01","close":15509.4756},{"date":"2021-12-02","close":16017.2256},{"date":"2021-12-03","close":16524.9766},{"date":"2021-12-06","close":16894.252},{"date":"2021-12-07","close":17032.7266},{"date":"2021-12-08","close":16755.7715},{"date":"2021-12-09","close":16940.4082},{"date":"2021-12-10","close":16801.9297},{"date":"2021-12-13","close":16478.8164},{"date":"2021-12-14","close":16524.9766},{"date":"2021-12-15","close":16663.4531},{"date":"2021-12-16","close":16478.8164},{"date":"2021-12-17","close":16248.0215},{"date":"2021-12-20","close":15832.5898},{"date":"2021-12-21","close":15786.4287},{"date":"2021-12-22","close":15601.7939},{"date":"2021-12-23","close":15786.4287},{"date":"2021-12-24","close":15786.4287},{"date":"2021-12-27","close":15786.4287},{"date":"2021-12-28","close":16017.2256},{"date":"2021-12-29","close":16250.7129},{"date":"2021-12-30","close":16530.8965},{"date":"2022-01-03","close":17600.0},{"date":"2022-01-04","close":16344.1074},{"date":"2022-01-05","close":16390.8047},{"date":"2022-01-06","close":16157.3164},{"date":"2022-01-07","close":16904.4766},{"date":"2022-01-10","close":16204.0146},{"date":"2022-01-11","close":16017.2256},{"date":"2022-01-12","close":16250.7129},{"date":"2022-01-13","close":15970.5264},{"date":"2022-01-14","close":15877.1318},{"date":"2022-01-17","close":15503.5518},{"date":"2022-01-18","close":15316.7627},{"date":"2022-01-19","close":14756.3945},{"date":"2022-01-20","close":14896.4863},{"date":"2022-01-21","close":14709.6973},{"date":"2022-01-24","close":14102.6299},{"date":"2022-01-25","close":13355.4717},{"date":"2022-01-26","close":13355.4717},{"date":"2022-01-27","close":12328.126},{"date":"2022-01-28","close":13075.2852},{"date":"2022-02-03","close":13729.0498},{"date":"2022-02-04","close":14382.8154},{"date":"2022-02-07","close":14382.8154},{"date":"2022-02-08","close":14382.8154},{"date":"2022-02-09","close":14382.8154},{"date":"2022-02-10","close":15596.9482},{"date":"2022-02-11","close":15410.1582},{"date":"2022-02-14","close":15176.6709},{"date":"2022-02-15","close":15083.2754},{"date":"2022-02-16","close":15596.9482},{"date":"2022-02-17","close":18305.4023},{"date":"2022-02-18","close":19192.6523},{"date":"2022-02-21","close":19192.6523},{"date":"2022-02-22","close":19192.6523},{"date":"2022-02-23","close":19192.6523},{"date":"2022-02-24","close":18538.8867},{"date":"2022-02-25","close":20266.6934},{"date":"2022-02-28","close":20266.6934},{"date":"2022-03-02","close":20126.5996},{"date":"2022-03-03","close":20313.3887},{"date":"2022-03-04","close":20313.3887},{"date":"2022-03-07","close":18959.1641},{"date":"2022-03-08","close":18912.4688},{"date":"2022-03-10","close":18912.4688},{"date":"2022-03-11","close":19753.0215},{"date":"2022-03-14","close":18678.9805},{"date":"2022-03-15","close":18678.9805},{"date":"2022-03-16","close":18678.9805},{"date":"2022-03-17","close":18678.9805},{"date":"2022-03-18","close":18398.7969},{"date":"2022-03-21","close":18398.7969},{"date":"2022-03-22","close":19052.5566},{"date":"2022-03-23","close":18538.8867},{"date":"2022-03-24","close":18165.3066},{"date":"2022-03-25","close":18305.4023},{"date":"2022-03-28","close":18305.4023},{"date":"2022-03-29","close":19192.6523},{"date":"2022-03-30","close":19332.7422},{"date":"2022-03-31","close":19286.0469},{"date":"2022-04-01","close":24002.4902},{"date":"2022-04-04","close":24049.1875},{"date":"2022-04-05","close":24422.7676},{"date":"2022-04-06","close":24002.4902},{"date":"2022-04-07","close":22648.2637},{"date":"2022-04-08","close":22508.1699},{"date":"2022-04-11","close":23395.4199},{"date":"2022-04-12","close":21901.1035},{"date":"2022-04-13","close":22508.1699},{"date":"2022-04-14","close":24095.8848},{"date":"2022-04-15","close":22554.8691},{"date":"2022-04-18","close":22975.1465},{"date":"2022-04-19","close":23815.7012},{"date":"2022-04-20","close":23395.4199},{"date":"2022-04-21","close":23955.793},{"date":"2022-04-22","close":24936.4375},{"date":"2022-04-25","close":23955.793},{"date":"2022-04-26","close":24796.3457},{"date":"2022-04-27","close":24095.8848},{"date":"2022-04-28","close":25870.3867},{"date":"2022-04-29","close":25029.832},{"date":"2022-05-02","close":23955.793},{"date":"2022-05-03","close":22181.2891},{"date":"2022-05-04","close":21387.4316},{"date":"2022-05-06","close":21247.3398},{"date":"2022-05-09","close":21700.0},{"date":"2022-05-10","close":20173.2988},{"date":"2022-05-11","close":20780.3652},{"date":"2022-05-12","close":19426.1367},{"date":"2022-05-13","close":19379.4434},{"date":"2022-05-16","close":20033.2051},{"date":"2022-05-17","close":19799.7188},{"date":"2022-05-18","close":19426.1367},{"date":"2022-05-19","close":19192.6523},{"date":"2022-05-20","close":19426.1367},{"date":"2022-05-23","close":19566.2324},{"date":"2022-05-24","close":18959.1641},{"date":"2022-05-25","close":18912.4688},{"date":"2022-05-26","close":18865.7695},{"date":"2022-05-27","close":19286.0469},{"date":"2022-05-30","close":20266.6934},{"date":"2022-05-31","close":20406.7852},{"date":"2022-06-02","close":19986.5078},{"date":"2022-06-03","close":20360.0879},{"date":"2022-06-07","close":19566.2324},{"date":"2022-06-08","close":19612.9297},{"date":"2022-06-09","close":19426.1367},{"date":"2022-06-10","close":18912.4688},{"date":"2022-06-13","close":17604.9375},{"date":"2022-06-14","close":17137.9629},{"date":"2022-06-15","close":16250.7129},{"date":"2022-06-16","close":16157.3164},{"date":"2022-06-17","close":16390.8047},{"date":"2022-06-20","close":15737.04},{"date":"2022-06-21","close":15737.04},{"date":"2022-06-22","close":14803.0918},{"date":"2022-06-23","close":13869.1426},{"date":"2022-06-24","close":14849.7891},{"date":"2022-06-27","close":15176.6709},{"date":"2022-06-28","close":15270.0654},{"date":"2022-06-29","close":16204.0146},{"date":"2022-06-30","close":15503.5518},{"date":"2022-07-01","close":14709.6973},{"date":"2022-07-04","close":14289.4199},{"date":"2022-07-05","close":14849.7891},{"date":"2022-07-06","close":14849.7891},{"date":"2022-07-07","close":15270.0654},{"date":"2022-07-08","close":15176.6709},{"date":"2022-07-11","close":14896.4863},{"date":"2022-07-12","close":14149.3281},{"date":"2022-07-13","close":14943.1836},{"date":"2022-07-14","close":15456.8555},{"date":"2022-07-15","close":14989.8809},{"date":"2022-07-18","close":15036.5781},{"date":"2022-07-19","close":14709.6973},{"date":"2022-07-20","close":14989.8809},{"date":"2022-07-21","close":15316.7627},{"date":"2022-07-22","close":15129.9727},{"date":"2022-07-25","close":14896.4863},{"date":"2022-07-26","close":14803.0918},{"date":"2022-07-27","close":15223.3682},{"date":"2022-07-28","close":15129.9727},{"date":"2022-07-29","close":15176.6709},{"date":"2022-08-01","close":15036.5781},{"date":"2022-08-02","close":15129.9727},{"date":"2022-08-03","close":15223.3682},{"date":"2022-08-04","close":15690.3418},{"date":"2022-08-05","close":15877.1318},{"date":"2022-08-08","close":15643.6445},{"date":"2022-08-09","close":15783.7373},{"date":"2022-08-10","close":15363.46},{"date":"2022-08-11","close":15596.9482},{"date":"2022-08-12","close":15503.5518},{"date":"2022-08-16","close":15503.5518},{"date":"2022-08-17","close":15270.0654},{"date":"2022-08-18","close":15176.6709},{"date":"2022-08-19","close":14989.8809},{"date":"2022-08-22","close":14569.6045},{"date":"2022-08-23","close":14149.3281},{"date":"2022-08-24","close":14382.8154},{"date":"2022-08-25","close":14756.3945},{"date":"2022-08-26","close":14849.7891},{"date":"2022-08-29","close":14289.4199},{"date":"2022-08-30","close":15456.8555},{"date":"2022-08-31","close":15363.46},{"date":"2022-09-01","close":15410.1582},{"date":"2022-09-02","close":15410.1582},{"date":"2022-09-05","close":14709.6973},{"date":"2022-09-06","close":14709.6973},{"date":"2022-09-07","close":14429.5127},{"date":"2022-09-08","close":14709.6973},{"date":"2022-09-13","close":15083.2754},{"date":"2022-09-14","close":15036.5781},{"date":"2022-09-15","close":15363.46},{"date":"2022-09-16","close":15923.8311},{"date":"2022-09-19","close":17278.0566},{"date":"2022-09-20","close":17371.4512},{"date":"2022-09-21","close":17371.4512},{"date":"2022-09-22","close":18912.4688},{"date":"2022-09-23","close":17184.6621},{"date":"2022-09-26","close":16157.3164},{"date":"2022-09-27","close":16904.4766},{"date":"2022-09-28","close":15690.3418},{"date":"2022-09-29","close":15830.4365},{"date":"2022-09-30","close":15550.25},{"date":"2022-10-04","close":15923.8311},{"date":"2022-10-05","close":15363.46},{"date":"2022-10-06","close":15503.5518},{"date":"2022-10-07","close":15643.6445},{"date":"2022-10-11","close":14149.3281},{"date":"2022-10-12","close":13962.5371},{"date":"2022-10-13","close":12935.1934},{"date":"2022-10-14","close":13402.1689},{"date":"2022-10-17","close":13729.0498},{"date":"2022-10-18","close":13962.5371},{"date":"2022-10-19","close":13542.2598},{"date":"2022-10-20","close":14382.8154},{"date":"2022-10-21","close":14803.0918},{"date":"2022-10-24","close":14009.2344},{"date":"2022-10-25","close":13355.4717},{"date":"2022-10-26","close":13355.4717},{"date":"2022-10-27","close":13542.2598},{"date":"2022-10-28","close":13588.957},{"date":"2022-10-31","close":13355.4717},{"date":"2022-11-01","close":13869.1426},{"date":"2022-11-02","close":13915.8398},{"date":"2022-11-03","close":13682.3525},{"date":"2022-11-04","close":14663.0},{"date":"2022-11-07","close":14709.6973},{"date":"2022-11-08","close":15643.6445},{"date":"2022-11-09","close":15363.46},{"date":"2022-11-10","close":15596.9482},{"date":"2022-11-11","close":16344.1074},{"date":"2022-11-14","close":15737.04},{"date":"2022-11-15","close":16670.9883},{"date":"2022-11-16","close":15923.8311},{"date":"2022-11-17","close":15783.7373},{"date":"2022-11-18","close":15410.1582},{"date":"2022-11-21","close":15550.25},{"date":"2022-11-22","close":15550.25},{"date":"2022-11-23","close":15643.6445},{"date":"2022-11-24","close":15830.4365},{"date":"2022-11-25","close":15643.6445},{"date":"2022-11-28","close":15643.6445},{"date":"2022-11-29","close":16670.9883},{"date":"2022-11-30","close":16204.0146},{"date":"2022-12-01","close":16811.082},{"date":"2022-12-02","close":17231.3574},{"date":"2022-12-05","close":17511.543},{"date":"2022-12-06","close":16951.1738},{"date":"2022-12-07","close":17278.0566},{"date":"2022-12-08","close":16484.1992},{"date":"2022-12-09","close":17511.543},{"date":"2022-12-12","close":16764.3828},{"date":"2022-12-13","close":16110.6201},{"date":"2022-12-14","close":16437.502},{"date":"2022-12-15","close":15970.5264},{"date":"2022-12-16","close":16250.7129},{"date":"2022-12-19","close":16344.1074},{"date":"2022-12-20","close":15830.4365},{"date":"2022-12-21","close":16250.7129},{"date":"2022-12-22","close":16764.3828},{"date":"2022-12-23","close":16157.3164},{"date":"2022-12-26","close":15410.1582},{"date":"2022-12-27","close":16904.4766},{"date":"2022-12-28","close":17328.2676},{"date":"2022-12-29","close":16810.3008},{"date":"2023-01-02","close":15915.6357},{"date":"2023-01-03","close":16056.8994},{"date":"2023-01-04","close":16245.25},{"date":"2023-01-05","close":16716.125},{"date":"2023-01-06","close":16669.0391},{"date":"2023-01-09","close":17563.7051},{"date":"2023-01-10","close":17328.2676},{"date":"2023-01-11","close":17563.7051},{"date":"2023-01-12","close":17328.2676},{"date":"2023-01-13","close":17610.793},{"date":"2023-01-16","close":18222.9336},{"date":"2023-01-17","close":17987.4922},{"date":"2023-01-18","close":17893.3184},{"date":"2023-01-19","close":18552.5469},{"date":"2023-01-20","close":17987.4922},{"date":"2023-01-25","close":17601.375},{"date":"2023-01-26","close":17761.4727},{"date":"2023-01-27","close":18411.2812},{"date":"2023-01-30","close":17752.0547},{"date":"2023-01-31","close":17752.0547},{"date":"2023-02-01","close":17874.4824},{"date":"2023-02-02","close":17940.4062},{"date":"2023-02-03","close":17704.9688},{"date":"2023-02-06","close":17836.8125},{"date":"2023-02-07","close":18091.0879},{"date":"2023-02-08","close":17930.9883},{"date":"2023-02-09","close":18175.8438},{"date":"2023-02-10","close":17987.4922},{"date":"2023-02-13","close":17648.4629},{"date":"2023-02-14","close":17639.0449},{"date":"2023-02-15","close":17573.123},{"date":"2023-02-16","close":17667.2969},{"date":"2023-02-17","close":16942.1484},{"date":"2023-02-20","close":17008.0703},{"date":"2023-02-21","close":17055.1582},{"date":"2023-02-22","close":16612.5352},{"date":"2023-02-23","close":16772.6309},{"date":"2023-02-24","close":16942.1484},{"date":"2023-02-27","close":16678.457},{"date":"2023-02-28","close":17083.4102},{"date":"2023-03-02","close":17431.8574},{"date":"2023-03-03","close":17328.2676},{"date":"2023-03-06","close":16970.4004},{"date":"2023-03-07","close":16782.0488},{"date":"2023-03-08","close":16499.5234},{"date":"2023-03-09","close":16932.7285},{"date":"2023-03-10","close":16443.0176},{"date":"2023-03-13","close":15943.8887},{"date":"2023-03-14","close":15077.4746},{"date":"2023-03-15","close":15322.3311},{"date":"2023-03-16","close":14973.8818},{"date":"2023-03-17","close":15633.1094},{"date":"2023-03-20","close":16009.8105},{"date":"2023-03-21","close":16141.6572},{"date":"2023-03-22","close":15699.0322},{"date":"2023-03-23","close":15774.3721},{"date":"2023-03-24","close":15840.2949},{"date":"2023-03-27","close":15793.208},{"date":"2023-03-28","close":16132.2393},{"date":"2023-03-29","close":16405.3477},{"date":"2023-03-30","close":16358.2588},{"date":"2023-03-31","close":16395.9297},{"date":"2023-04-03","close":16348.8428},{"date":"2023-04-04","close":16160.4912},{"date":"2023-04-05","close":16169.9102},{"date":"2023-04-06","close":15717.8662},{"date":"2023-04-07","close":15736.7021},{"date":"2023-04-10","close":15218.7383},{"date":"2023-04-11","close":15633.1094},{"date":"2023-04-12","close":15859.1299},{"date":"2023-04-13","close":15680.1973},{"date":"2023-04-14","close":15642.5273},{"date":"2023-04-17","close":15661.3613},{"date":"2023-04-18","close":16433.5996},{"date":"2023-04-19","close":16320.5908},{"date":"2023-04-20","close":15821.4609},{"date":"2023-04-21","close":15039.8057},{"date":"2023-04-24","close":14587.7637},{"date":"2023-04-25","close":14408.8301},{"date":"2023-04-26","close":14408.8301},{"date":"2023-04-27","close":14295.8193},{"date":"2023-04-28","close":14258.1494},{"date":"2023-05-02","close":14399.4131},{"date":"2023-05-03","close":14079.2168},{"date":"2023-05-04","close":14126.3047},{"date":"2023-05-08","close":14333.4893},{"date":"2023-05-09","close":14352.3242},{"date":"2023-05-10","close":15030.3877},{"date":"2023-05-11","close":14964.4648},{"date":"2023-05-12","close":14700.7734},{"date":"2023-05-15","close":14597.1816},{"date":"2023-05-16","close":14550.0938},{"date":"2023-05-17","close":14823.2012},{"date":"2023-05-18","close":14936.2119},{"date":"2023-05-19","close":14842.0361},{"date":"2023-05-22","close":14889.125},{"date":"2023-05-23","close":14823.2012},{"date":"2023-05-24","close":14672.5205},{"date":"2023-05-25","close":14484.1699},{"date":"2023-05-26","close":14211.0615},{"date":"2023-05-30","close":14342.9072},{"date":"2023-05-31","close":14192.2266},{"date":"2023-06-01","close":14211.0615},{"date":"2023-06-02","close":14305.2363},{"date":"2023-06-05","close":14408.8301},{"date":"2023-06-07","close":14455.917},{"date":"2023-06-08","close":14361.7422},{"date":"2023-06-09","close":14550.0938},{"date":"2023-06-12","close":14267.5674},{"date":"2023-06-13","close":14220.4785},{"date":"2023-06-14","close":14201.6436},{"date":"2023-06-15","close":14041.5459},{"date":"2023-06-16","close":14267.5674},{"date":"2023-06-19","close":14192.2266},{"date":"2023-06-20","close":14531.2578},{"date":"2023-06-21","close":14550.0938},{"date":"2023-06-22","close":14418.248},{"date":"2023-06-23","close":14399.4131},{"date":"2023-06-26","close":14295.8193},{"date":"2023-06-27","close":14324.0713},{"date":"2023-06-28","close":14324.0713},{"date":"2023-06-29","close":14126.3047},{"date":"2023-06-30","close":14239.3145},{"date":"2023-07-03","close":14220.4785},{"date":"2023-07-04","close":14220.4785},{"date":"2023-07-05","close":14173.3916},{"date":"2023-07-06","close":13843.7773},{"date":"2023-07-07","close":13448.2412},{"date":"2023-07-10","close":13598.9219},{"date":"2023-07-11","close":13561.252},{"date":"2023-07-12","close":13768.4375},{"date":"2023-07-13","close":13080.957},{"date":"2023-07-14","close":12807.8486},{"date":"2023-07-17","close":13015.0352},{"date":"2023-07-18","close":12807.8486},{"date":"2023-07-19","close":12676.0039},{"date":"2023-07-20","close":12572.4102},{"date":"2023-07-21","close":12676.0039},{"date":"2023-07-24","close":12176.874},{"date":"2023-07-25","close":11743.668},{"date":"2023-07-26","close":10726.5732},{"date":"2023-07-27","close":11348.1299},{"date":"2023-07-28","close":11837.8418},{"date":"2023-07-31","close":11837.8418},{"date":"2023-08-01","close":11894.3477},{"date":"2023-08-02","close":11837.8418},{"date":"2023-08-03","close":11828.4248},{"date":"2023-08-04","close":12289.8838},{"date":"2023-08-07","close":12336.9717},{"date":"2023-08-08","close":12054.4463},{"date":"2023-08-09","close":12016.7754},{"date":"2023-08-10","close":15614.2754},{"date":"2023-08-11","close":16245.25},{"date":"2023-08-14","close":16857.3887},{"date":"2023-08-16","close":16800.8848},{"date":"2023-08-17","close":15360.001},{"date":"2023-08-18","close":16122.8213},{"date":"2023-08-21","close":15868.5469},{"date":"2023-08-22","close":15642.5273},{"date":"2023-08-23","close":15859.1299},{"date":"2023-08-24","close":16113.4053},{"date":"2023-08-25","close":16151.0752},{"date":"2023-08-28","close":16151.0752},{"date":"2023-08-29","close":16348.8428},{"date":"2023-08-30","close":16659.6211},{"date":"2023-08-31","close":16565.4453},{"date":"2023-09-01","close":15896.7998},{"date":"2023-09-04","close":16103.9854},{"date":"2023-09-05","close":15812.0439},{"date":"2023-09-06","close":15595.4395},{"date":"2023-09-07","close":14540.6758},{"date":"2023-09-08","close":14757.2783},{"date":"2023-09-11","close":15265.8252},{"date":"2023-09-12","close":15284.6602},{"date":"2023-09-13","close":15049.2227},{"date":"2023-09-14","close":14992.7178},{"date":"2023-09-15","close":15002.1348},{"date":"2023-09-18","close":15209.3203},{"date":"2023-09-19","close":14653.6865},{"date":"2023-09-20","close":14568.9287},{"date":"2023-09-21","close":14145.1387},{"date":"2023-09-22","close":13909.7002},{"date":"2023-09-25","close":13919.1182},{"date":"2023-09-26","close":13570.6699},{"date":"2023-09-27","close":13495.3291},{"date":"2023-10-04","close":12572.4102},{"date":"2023-10-05","close":12063.8643},{"date":"2023-10-06","close":12129.7861},{"date":"2023-10-10","close":11555.3164},{"date":"2023-10-11","close":12035.6113},{"date":"2023-10-12","close":12110.9512},{"date":"2023-10-13","close":11687.1621},{"date":"2023-10-16","close":11253.9561},{"date":"2023-10-17","close":11734.25},{"date":"2023-10-18","close":11451.7236},{"date":"2023-10-19","close":11188.0322},{"date":"2023-10-20","close":10735.9912},{"date":"2023-10-23","close":10896.0889},{"date":"2023-10-24","close":11159.7812},{"date":"2023-10-25","close":12139.2041},{"date":"2023-10-26","close":11696.5801},{"date":"2023-10-27","close":11310.4609},{"date":"2023-10-30","close":11602.4043},{"date":"2023-10-31","close":11932.0186},{"date":"2023-11-01","close":12007.3584},{"date":"2023-11-02","close":12035.6113},{"date":"2023-11-03","close":12205.127},{"date":"2023-11-06","close":12346.3896},{"date":"2023-11-07","close":12497.0703},{"date":"2023-11-08","close":12421.7295},{"date":"2023-11-09","close":12158.0391},{"date":"2023-11-10","close":11837.8418},{"date":"2023-11-13","close":11414.0537},{"date":"2023-11-14","close":11583.5693},{"date":"2023-11-15","close":11913.1826},{"date":"2023-11-16","close":12007.3584},{"date":"2023-11-17","close":11884.9307},{"date":"2023-11-20","close":11790.7549},{"date":"2023-11-21","close":11781.3379},{"date":"2023-11-22","close":11809.5889},{"date":"2023-11-23","close":11819.0068},{"date":"2023-11-24","close":11705.9971},{"date":"2023-11-27","close":11583.5693},{"date":"2023-11-28","close":11432.8887},{"date":"2023-11-29","close":11366.9658},{"date":"2023-11-30","close":11197.4502},{"date":"2023-12-01","close":11084.4395},{"date":"2023-12-04","close":11140.9453},{"date":"2023-12-05","close":11310.4609},{"date":"2023-12-06","close":11329.2949},{"date":"2023-12-07","close":11188.0322},{"date":"2023-12-08","close":11159.7812},{"date":"2023-12-11","close":11225.7031},{"date":"2023-12-12","close":11178.6152},{"date":"2023-12-13","close":11169.1973},{"date":"2023-12-14","close":11206.8682},{"date":"2023-12-15","close":11291.626},{"date":"2023-12-18","close":11291.626},{"date":"2023-12-19","close":11385.8008},{"date":"2023-12-20","close":11470.5596},{"date":"2023-12-21","close":11338.7129},{"date":"2023-12-22","close":11404.6357},{"date":"2023-12-26","close":11357.5479},{"date":"2023-12-27","close":11510.127},{"date":"2023-12-28","close":11681.7773},{"date":"2024-01-02","close":11634.0967},{"date":"2024-01-03","close":11481.5186},{"date":"2024-01-04","close":11357.5479},{"date":"2024-01-05","close":11328.9404},{"date":"2024-01-08","close":11529.1982},{"date":"2024-01-09","close":11777.1387},{"date":"2024-01-10","close":11777.1387},{"date":"2024-01-11","close":11805.7471},{"date":"2024-01-12","close":11719.9219},{"date":"2024-01-15","close":11405.2295},{"date":"2024-01-16","close":11395.6934},{"date":"2024-01-17","close":11157.29},{"date":"2024-01-18","close":11624.5605},{"date":"2024-01-19","close":11729.458},{"date":"2024-01-22","close":11691.3135},{"date":"2024-01-23","close":11891.5723},{"date":"2024-01-24","close":11643.6328},{"date":"2024-01-25","close":11395.6934},{"date":"2024-01-26","close":11491.0547},{"date":"2024-01-29","close":11367.084},{"date":"2024-01-30","close":11433.8379},{"date":"2024-01-31","close":11185.8975},{"date":"2024-02-01","close":11128.6807},{"date":"2024-02-02","close":11290.7949},{"date":"2024-02-05","close":11395.6934},{"date":"2024-02-06","close":11405.2295},{"date":"2024-02-07","close":11605.4883},{"date":"2024-02-08","close":11538.7354},{"date":"2024-02-13","close":11557.8076},{"date":"2024-02-14","close":11643.6328},{"date":"2024-02-15","close":11576.8799},{"date":"2024-02-16","close":11615.0244},{"date":"2024-02-19","close":11624.5605},{"date":"2024-02-20","close":11538.7354},{"date":"2024-02-21","close":11529.1982},{"date":"2024-02-22","close":11395.6934},{"date":"2024-02-23","close":11300.332},{"date":"2024-02-26","close":11204.9697},{"date":"2024-02-27","close":11147.7539},{"date":"2024-02-28","close":11195.4336},{"date":"2024-02-29","close":11128.6807},{"date":"2024-03-04","close":11157.29},{"date":"2024-03-05","close":11138.2178},{"date":"2024-03-06","close":11128.6807},{"date":"2024-03-07","close":11061.9287},{"date":"2024-03-08","close":11081.0},{"date":"2024-03-11","close":11090.5361},{"date":"2024-03-12","close":11052.3916},{"date":"2024-03-13","close":11081.0},{"date":"2024-03-14","close":11138.2178},{"date":"2024-03-15","close":11176.3613},{"date":"2024-03-18","close":11119.1445},{"date":"2024-03-19","close":11023.7832},{"date":"2024-03-20","close":11081.0},{"date":"2024-03-21","close":11157.29},{"date":"2024-03-22","close":11338.4766},{"date":"2024-03-25","close":11281.2588},{"date":"2024-03-26","close":11348.0117},{"date":"2024-03-27","close":11252.6514},{"date":"2024-03-28","close":11510.127},{"date":"2024-03-29","close":11491.0547},{"date":"2024-04-01","close":11815.2832},{"date":"2024-04-02","close":11824.8193},{"date":"2024-04-03","close":11786.6758},{"date":"2024-04-04","close":11634.0967},{"date":"2024-04-05","close":11605.4883},{"date":"2024-04-08","close":11414.7656},{"date":"2024-04-09","close":11290.7949},{"date":"2024-04-11","close":11109.6084},{"date":"2024-04-12","close":11433.8379},{"date":"2024-04-15","close":11109.6084},{"date":"2024-04-16","close":10833.0605},{"date":"2024-04-17","close":11071.4648},{"date":"2024-04-18","close":11386.1572},{"date":"2024-04-19","close":11319.4043},{"date":"2024-04-22","close":11328.9404},{"date":"2024-04-23","close":11348.0117},{"date":"2024-04-24","close":11481.5186},{"date":"2024-04-25","close":11491.0547},{"date":"2024-04-26","close":11462.4463},{"date":"2024-04-29","close":11605.4883},{"date":"2024-04-30","close":12006.0059},{"date":"2024-05-02","close":12006.0059},{"date":"2024-05-03","close":12025.0791},{"date":"2024-05-07","close":11882.0371},{"date":"2024-05-08","close":11643.6328},{"date":"2024-05-09","close":11738.9941},{"date":"2024-05-10","close":13302.9219},{"date":"2024-05-13","close":13512.7178},{"date":"2024-05-14","close":13417.3564},{"date":"2024-05-16","close":14971.7471},{"date":"2024-05-17","close":14208.8555},{"date":"2024-05-20","close":14018.1328},{"date":"2024-05-21","close":14552.1572},{"date":"2024-05-22","close":14771.4883},{"date":"2024-05-23","close":14981.2832},{"date":"2024-05-24","close":15286.4404},{"date":"2024-05-27","close":15534.3799},{"date":"2024-05-28","close":15305.5127},{"date":"2024-05-29","close":15496.2354},{"date":"2024-05-30","close":15610.6689},{"date":"2024-05-31","close":15543.916},{"date":"2024-06-03","close":15801.3916},{"date":"2024-06-04","close":14895.458},{"date":"2024-06-05","close":14523.5479},{"date":"2024-06-07","close":14323.29},{"date":"2024-06-10","close":14008.5967},{"date":"2024-06-11","close":14008.5967},{"date":"2024-06-12","close":14676.127},{"date":"2024-06-13","close":15562.9883},{"date":"2024-06-14","close":15667.8857},{"date":"2024-06-17","close":15210.1514},{"date":"2024-06-18","close":15238.7588},{"date":"2024-06-19","close":14628.4463},{"date":"2024-06-20","close":14161.1748},{"date":"2024-06-21","close":14437.7227},{"date":"2024-06-24","close":14132.5674},{"date":"2024-06-25","close":13922.7715},{"date":"2024-06-26","close":14027.6689},{"date":"2024-06-27","close":14046.7412},{"date":"2024-06-28","close":13989.5244},{"date":"2024-07-01","close":13884.626},{"date":"2024-07-02","close":13503.1816},{"date":"2024-07-03","close":12997.7656},{"date":"2024-07-04","close":12787.9707},{"date":"2024-07-05","close":12625.8555},{"date":"2024-07-08","close":13188.4883},{"date":"2024-07-09","close":13093.127},{"date":"2024-07-10","close":13150.3438},{"date":"2024-07-11","close":12740.2891},{"date":"2024-07-12","close":12845.1875},{"date":"2024-07-15","close":12778.4346},{"date":"2024-07-16","close":12568.6387},{"date":"2024-07-17","close":12702.1455},{"date":"2024-07-18","close":12702.1455},{"date":"2024-07-19","close":12702.1455},{"date":"2024-07-22","close":12702.1455},{"date":"2024-07-23","close":12749.8252},{"date":"2024-07-24","close":12797.5059},{"date":"2024-07-25","close":12454.2051},{"date":"2024-07-26","close":12253.9453},{"date":"2024-07-29","close":12768.8984},{"date":"2024-07-30","close":12320.6992},{"date":"2024-07-31","close":12377.916},{"date":"2024-08-01","close":12730.7529},{"date":"2024-08-02","close":12311.1631},{"date":"2024-08-05","close":10785.3799},{"date":"2024-08-06","close":11405.2295},{"date":"2024-08-07","close":11395.6934},{"date":"2024-08-08","close":11557.8076},{"date":"2024-08-09","close":11758.0664},{"date":"2024-08-12","close":11882.0371},{"date":"2024-08-13","close":11700.8496},{"date":"2024-08-14","close":11805.7471},{"date":"2024-08-16","close":12063.2236},{"date":"2024-08-19","close":11977.3984},{"date":"2024-08-20","close":11996.4697},{"date":"2024-08-21","close":12053.6875},{"date":"2024-08-22","close":11738.9941},{"date":"2024-08-23","close":11615.0244},{"date":"2024-08-26","close":11767.6025},{"date":"2024-08-27","close":11710.3857},{"date":"2024-08-28","close":11634.0967},{"date":"2024-08-29","close":11500.5908},{"date":"2024-08-30","close":11500.5908},{"date":"2024-09-02","close":11653.1689},{"date":"2024-09-03","close":11634.0967},{"date":"2024-09-04","close":11176.3613},{"date":"2024-09-05","close":11100.0723},{"date":"2024-09-06","close":10842.5967},{"date":"2024-09-09","close":11119.1445},{"date":"2024-09-10","close":11109.6084},{"date":"2024-09-11","close":11157.29},{"date":"2024-09-12","close":11529.1982},{"date":"2024-09-13","close":11338.4766},{"date":"2024-09-19","close":11452.9092},{"date":"2024-09-20","close":11471.9824},{"date":"2024-09-23","close":11376.6211},{"date":"2024-09-24","close":11348.0117},{"date":"2024-09-25","close":11567.3438},{"date":"2024-09-26","close":11681.7773},{"date":"2024-09-27","close":11910.6445},{"date":"2024-09-30","close":11653.1689},{"date":"2024-10-02","close":11405.2295},{"date":"2024-10-04","close":11405.2295},{"date":"2024-10-07","close":11300.332},{"date":"2024-10-08","close":11166.8252},{"date":"2024-10-10","close":11538.7354},{"date":"2024-10-11","close":11243.1152},{"date":"2024-10-14","close":11271.7227},{"date":"2024-10-15","close":11529.1982},{"date":"2024-10-16","close":11338.4766},{"date":"2024-10-17","close":11672.2412},{"date":"2024-10-18","close":11643.6328},{"date":"2024-10-21","close":11643.6328},{"date":"2024-10-22","close":11309.8682},{"date":"2024-10-23","close":11309.8682},{"date":"2024-10-24","close":11367.084},{"date":"2024-10-25","close":11052.3916},{"date":"2024-10-28","close":11195.4336},{"date":"2024-10-29","close":11290.7949},{"date":"2024-10-30","close":11443.373},{"date":"2024-10-31","close":11500.5908},{"date":"2024-11-01","close":11233.5791},{"date":"2024-11-04","close":11376.6211},{"date":"2024-11-05","close":11414.7656},{"date":"2024-11-06","close":11109.6084},{"date":"2024-11-07","close":11157.29},{"date":"2024-11-08","close":11233.5791},{"date":"2024-11-11","close":11052.3916},{"date":"2024-11-12","close":10918.8857},{"date":"2024-11-13","close":10651.874},{"date":"2024-11-14","close":10070.1689},{"date":"2024-11-15","close":10232.2832},{"date":"2024-11-18","close":10308.5723},{"date":"2024-11-19","close":10451.6143},{"date":"2024-11-20","close":10327.6455},{"date":"2024-11-21","close":10251.3564},{"date":"2024-11-22","close":10346.7178},{"date":"2024-11-25","close":10432.543},{"date":"2024-11-26","close":10489.7598},{"date":"2024-11-27","close":10594.6572},{"date":"2024-11-28","close":10394.3975},{"date":"2024-11-29","close":10365.7891},{"date":"2024-12-02","close":10213.2109},{"date":"2024-12-03","close":10737.6992},{"date":"2024-12-04","close":10489.7598},{"date":"2024-12-05","close":10032.0244},{"date":"2024-12-06","close":10012.9521},{"date":"2024-12-09","close":9488.4639},{"date":"2024-12-10","close":9812.6924},{"date":"2024-12-11","close":10165.5312},{"date":"2024-12-12","close":10432.543},{"date":"2024-12-13","close":10499.2959},{"date":"2024-12-16","close":10375.3252},{"date":"2024-12-17","close":10394.3975},{"date":"2024-12-18","close":10413.4707},{"date":"2024-12-19","close":10489.7598},{"date":"2024-12-20","close":10384.8613},{"date":"2024-12-23","close":10489.7598},{"date":"2024-12-24","close":10613.7295},{"date":"2024-12-26","close":10499.2959},{"date":"2024-12-27","close":10304.1416},{"date":"2024-12-30","close":10411.4756},{"date":"2025-01-02","close":10304.1416},{"date":"2025-01-03","close":10489.5381},{"date":"2025-01-06","close":10860.3311},{"date":"2025-01-07","close":10831.0576},{"date":"2025-01-08","close":10821.2998},{"date":"2025-01-09","close":10996.9385},{"date":"2025-01-10","close":11377.4893},{"date":"2025-01-13","close":11377.4893},{"date":"2025-01-14","close":11533.6123},{"date":"2025-01-15","close":11377.4893},{"date":"2025-01-16","close":11806.8281},{"date":"2025-01-17","close":11992.2246},{"date":"2025-01-20","close":12119.0752},{"date":"2025-01-21","close":12041.0137},{"date":"2025-01-22","close":11787.3135},{"date":"2025-01-23","close":11777.5557},{"date":"2025-01-24","close":11806.8281},{"date":"2025-01-31","close":11533.6123},{"date":"2025-02-03","close":11406.7627},{"date":"2025-02-04","close":11611.6738},{"date":"2025-02-05","close":11719.0088},{"date":"2025-02-06","close":11670.2207},{"date":"2025-02-07","close":11406.7627},{"date":"2025-02-10","close":11728.7666},{"date":"2025-02-11","close":11894.6475},{"date":"2025-02-12","close":11709.251},{"date":"2025-02-13","close":11523.8545},{"date":"2025-02-14","close":11767.7979},{"date":"2025-02-17","close":11387.2471},{"date":"2025-02-18","close":11338.458},{"date":"2025-02-19","close":11348.2158},{"date":"2025-02-20","close":11689.7363},{"date":"2025-02-21","close":11767.7979},{"date":"2025-02-24","close":11758.04},{"date":"2025-02-25","close":11592.1592},{"date":"2025-02-26","close":11514.0977},{"date":"2025-02-27","close":11767.7979},{"date":"2025-02-28","close":11475.0664},{"date":"2025-03-04","close":11221.3662},{"date":"2025-03-05","close":11357.9736},{"date":"2025-03-06","close":11348.2158},{"date":"2025-03-07","close":11387.2471},{"date":"2025-03-10","close":11104.2734},{"date":"2025-03-11","close":10879.8457},{"date":"2025-03-12","close":10957.9082},{"date":"2025-03-13","close":10811.542},{"date":"2025-03-14","close":10996.9385},{"date":"2025-03-17","close":11055.4854},{"date":"2025-03-18","close":10977.4229},{"date":"2025-03-19","close":11045.7275},{"date":"2025-03-20","close":10909.1191},{"date":"2025-03-21","close":10801.7842},{"date":"2025-03-24","close":10938.3926},{"date":"2025-03-25","close":10860.3311},{"date":"2025-03-26","close":10811.542},{"date":"2025-03-27","close":11016.4541},{"date":"2025-03-28","close":10977.4229},{"date":"2025-03-31","close":10479.7803},{"date":"2025-04-01","close":10811.542},{"date":"2025-04-02","close":11387.2471},{"date":"2025-04-03","close":11611.6738},{"date":"2025-04-04","close":11816.5859},{"date":"2025-04-07","close":11123.7891},{"date":"2025-04-08","close":10831.0576},{"date":"2025-04-09","close":10440.749},{"date":"2025-04-10","close":11767.7979},{"date":"2025-04-11","close":11572.6436},{"date":"2025-04-14","close":11601.917},{"date":"2025-04-15","close":11592.1592},{"date":"2025-04-16","close":11426.2773},{"date":"2025-04-17","close":11709.251},{"date":"2025-04-18","close":11679.9785},{"date":"2025-04-21","close":11572.6436},{"date":"2025-04-22","close":11650.7051},{"date":"2025-04-23","close":11533.6123},{"date":"2025-04-24","close":11601.917},{"date":"2025-04-25","close":11670.2207},{"date":"2025-04-28","close":11709.251},{"date":"2025-04-29","close":11923.9209},{"date":"2025-04-30","close":11972.71},{"date":"2025-05-02","close":12099.5596},{"date":"2025-05-07","close":12070.2871},{"date":"2025-05-08","close":12138.5908},{"date":"2025-05-09","close":12001.9824},{"date":"2025-05-12","close":11806.8281},{"date":"2025-05-13","close":11894.6475},{"date":"2025-05-14","close":12226.4102},{"date":"2025-05-15","close":11875.1328},{"date":"2025-05-16","close":11572.6436},{"date":"2025-05-19","close":11416.5205},{"date":"2025-05-20","close":11562.8857},{"date":"2025-05-21","close":11738.5244},{"date":"2025-05-22","close":11562.8857},{"date":"2025-05-23","close":12099.5596},{"date":"2025-05-26","close":11923.9209},{"date":"2025-05-27","close":12001.9824},{"date":"2025-05-28","close":11914.1631},{"date":"2025-05-29","close":11914.1631},{"date":"2025-05-30","close":11865.375},{"date":"2025-06-02","close":12167.8633},{"date":"2025-06-04","close":12392.291},{"date":"2025-06-05","close":12587.4453},{"date":"2025-06-09","close":12919.207},{"date":"2025-06-10","close":13172.9082},{"date":"2025-06-11","close":12948.4805},{"date":"2025-06-12","close":13036.2998},{"date":"2025-06-13","close":12685.0225},{"date":"2025-06-16","close":12724.0527},{"date":"2025-06-17","close":12714.2959},{"date":"2025-06-18","close":12792.3574},{"date":"2025-06-19","close":12782.5996},{"date":"2025-06-20","close":13514.4277},{"date":"2025-06-23","close":13709.582},{"date":"2025-06-24","close":13670.5508},{"date":"2025-06-25","close":13358.3047},{"date":"2025-06-26","close":12899.6924},{"date":"2025-06-27","close":12616.7188},{"date":"2025-06-30","close":13026.542},{"date":"2025-07-01","close":12889.9346},{"date":"2025-07-02","close":13202.1807},{"date":"2025-07-03","close":13016.7842},{"date":"2025-07-04","close":12694.7803},{"date":"2025-07-07","close":12782.5996},{"date":"2025-07-08","close":13407.0928},{"date":"2025-07-09","close":13953.5244},{"date":"2025-07-10","close":13709.582},{"date":"2025-07-11","close":13943.7666},{"date":"2025-07-14","close":14012.0713},{"date":"2025-07-15","close":13885.2207},{"date":"2025-07-16","close":14275.5293},{"date":"2025-07-17","close":14256.0137},{"date":"2025-07-18","close":13855.9473},{"date":"2025-07-21","close":13758.3701},{"date":"2025-07-22","close":13729.0977},{"date":"2025-07-23","close":13768.1279},{"date":"2025-07-24","close":13377.8193},{"date":"2025-07-25","close":13114.3613},{"date":"2025-07-28","close":12811.873},{"date":"2025-07-29","close":13153.3926},{"date":"2025-07-30","close":13270.4854},{"date":"2025-07-31","close":13436.3662},{"date":"2025-08-01","close":12909.4492},{"date":"2025-08-04","close":12811.873},{"date":"2025-08-05","close":12967.9961},{"date":"2025-08-06","close":13250.9697},{"date":"2025-08-07","close":13309.5156},{"date":"2025-08-08","close":13231.4541},{"date":"2025-08-11","close":13104.6035},{"date":"2025-08-12","close":12606.9609},{"date":"2025-08-13","close":12772.8418},{"date":"2025-08-14","close":12811.873},{"date":"2025-08-18","close":12685.0225},{"date":"2025-08-19","close":12665.5068},{"date":"2025-08-20","close":12519.1416},{"date":"2025-08-21","close":12645.9912},{"date":"2025-08-22","close":12431.3223},{"date":"2025-08-25","close":12509.3838},{"date":"2025-08-26","close":12480.1104},{"date":"2025-08-27","close":12265.4404},{"date":"2025-08-28","close":12314.2295},{"date":"2025-08-29","close":12148.3486},{"date":"2025-09-01","close":11923.9209},{"date":"2025-09-02","close":12158.1064},{"date":"2025-09-03","close":11865.375},{"date":"2025-09-04","close":11953.1943},{"date":"2025-09-05","close":11962.9521},{"date":"2025-09-08","close":12226.4102},{"date":"2025-09-09","close":12333.7451},{"date":"2025-09-10","close":12460.5947},{"date":"2025-09-11","close":12421.5645},{"date":"2025-09-12","close":12294.7139},{"date":"2025-09-15","close":12323.9873},{"date":"2025-09-16","close":12177.6211},{"date":"2025-09-17","close":12226.4102},{"date":"2025-09-18","close":12392.291},{"date":"2025-09-19","close":12550.0},{"date":"2025-09-22","close":12392.291},{"date":"2025-09-23","close":12294.7139},{"date":"2025-09-24","close":12245.9258},{"date":"2025-09-25","close":12080.0439},{"date":"2025-09-26","close":11904.4053},{"date":"2025-09-29","close":11933.6787},{"date":"2025-09-30","close":11748.2822},{"date":"2025-10-01","close":11806.8281},{"date":"2025-10-02","close":11894.6475},{"date":"2025-10-10","close":11699.4941},{"date":"2025-10-13","close":11367.7314},{"date":"2025-10-14","close":11201.8506},{"date":"2025-10-15","close":11367.7314},{"date":"2025-10-16","close":11309.1855},{"date":"2025-10-17","close":11221.3662},{"date":"2025-10-20","close":11221.3662},{"date":"2025-10-21","close":11309.1855},{"date":"2025-10-22","close":11689.7363},{"date":"2025-10-23","close":11699.4941},{"date":"2025-10-24","close":11611.6738},{"date":"2025-10-27","close":11631.1895},{"date":"2025-10-28","close":11758.04},{"date":"2025-10-29","close":11543.3701},{"date":"2025-10-30","close":11923.9209},{"date":"2025-10-31","close":11514.0977},{"date":"2025-11-03","close":11211.6084},{"date":"2025-11-04","close":10899.3613},{"date":"2025-11-05","close":10870.0889},{"date":"2025-11-06","close":10821.2998},{"date":"2025-11-07","close":10772.5117},{"date":"2025-11-10","close":10909.1191},{"date":"2025-11-11","close":10996.9385},{"date":"2025-11-12","close":11162.8193},{"date":"2025-11-13","close":11211.6084},{"date":"2025-11-14","close":10977.4229},{"date":"2025-11-17","close":10948.1504},{"date":"2025-11-18","close":10831.0576},{"date":"2025-11-19","close":10928.6348},{"date":"2025-11-20","close":11162.8193},{"date":"2025-11-21","close":11026.2119},{"date":"2025-11-24","close":10987.1807},{"date":"2025-11-25","close":10918.877},{"date":"2025-11-26","close":10938.3926},{"date":"2025-11-27","close":10967.665},{"date":"2025-11-28","close":11289.6699},{"date":"2025-12-01","close":11318.9434},{"date":"2025-12-02","close":11514.0977},{"date":"2025-12-03","close":11631.1895},{"date":"2025-12-04","close":11543.3701},{"date":"2025-12-05","close":11514.0977},{"date":"2025-12-08","close":11650.7051},{"date":"2025-12-09","close":11601.917},{"date":"2025-12-10","close":11397.0049},{"date":"2025-12-11","close":11367.7314},{"date":"2025-12-12","close":11436.0352},{"date":"2025-12-15","close":11377.4893},{"date":"2025-12-16","close":11631.1895},{"date":"2025-12-17","close":11445.793},{"date":"2025-12-18","close":11406.7627},{"date":"2025-12-19","close":11299.4277},{"date":"2025-12-22","close":11260.3965},{"date":"2025-12-23","close":11172.5771},{"date":"2025-12-24","close":11084.7578},{"date":"2025-12-26","close":11075.0},{"date":"2025-12-29","close":11190.0},{"date":"2025-12-30","close":11120.0},{"date":"2026-01-02","close":11890.0},{"date":"2026-01-05","close":11790.0},{"date":"2026-01-06","close":11510.0},{"date":"2026-01-07","close":11510.0},{"date":"2026-01-08","close":11480.0},{"date":"2026-01-09","close":11450.0},{"date":"2026-01-12","close":11400.0},{"date":"2026-01-13","close":11270.0},{"date":"2026-01-14","close":11280.0},{"date":"2026-01-15","close":11240.0},{"date":"2026-01-16","close":11180.0},{"date":"2026-01-19","close":11110.0},{"date":"2026-01-20","close":11140.0},{"date":"2026-01-21","close":10950.0},{"date":"2026-01-22","close":11160.0},{"date":"2026-01-23","close":11330.0},{"date":"2026-01-26","close":11450.0},{"date":"2026-01-27","close":11510.0},{"date":"2026-01-28","close":11410.0},{"date":"2026-01-29","close":11540.0},{"date":"2026-01-30","close":11410.0},{"date":"2026-02-02","close":11320.0},{"date":"2026-02-03","close":11570.0},{"date":"2026-02-04","close":11460.0},{"date":"2026-02-05","close":11580.0},{"date":"2026-02-06","close":11290.0},{"date":"2026-02-09","close":11630.0},{"date":"2026-02-10","close":11870.0},{"date":"2026-02-11","close":11770.0},{"date":"2026-02-12","close":12110.0},{"date":"2026-02-13","close":11850.0},{"date":"2026-02-19","close":11790.0},{"date":"2026-02-20","close":11740.0},{"date":"2026-02-23","close":11970.0},{"date":"2026-02-24","close":11880.0},{"date":"2026-02-25","close":11820.0},{"date":"2026-02-26","close":11710.0},{"date":"2026-02-27","close":11560.0},{"date":"2026-03-03","close":11010.0},{"date":"2026-03-04","close":9900.0},{"date":"2026-03-05","close":10470.0},{"date":"2026-03-06","close":10390.0},{"date":"2026-03-09","close":9950.0},{"date":"2026-03-10","close":10210.0},{"date":"2026-03-11","close":10200.0},{"date":"2026-03-12","close":10210.0},{"date":"2026-03-13","close":10230.0},{"date":"2026-03-16","close":10130.0},{"date":"2026-03-17","close":10200.0},{"date":"2026-03-18","close":10230.0},{"date":"2026-03-19","close":10230.0},{"date":"2026-03-20","close":10350.0},{"date":"2026-03-23","close":10100.0},{"date":"2026-03-24","close":10250.0},{"date":"2026-03-25","close":10410.0},{"date":"2026-03-26","close":10150.0},{"date":"2026-03-27","close":10170.0},{"date":"2026-03-30","close":10010.0},{"date":"2026-03-31","close":10000.0},{"date":"2026-04-01","close":10150.0},{"date":"2026-04-02","close":9970.0},{"date":"2026-04-03","close":9970.0},{"date":"2026-04-06","close":9900.0},{"date":"2026-04-07","close":9860.0},{"date":"2026-04-08","close":10040.0},{"date":"2026-04-09","close":10380.0},{"date":"2026-04-10","close":10280.0},{"date":"2026-04-13","close":10240.0},{"date":"2026-04-14","close":10300.0},{"date":"2026-04-15","close":10380.0},{"date":"2026-04-16","close":10520.0},{"date":"2026-04-17","close":10530.0},{"date":"2026-04-20","close":10590.0},{"date":"2026-04-21","close":10530.0},{"date":"2026-04-22","close":10450.0},{"date":"2026-04-23","close":10380.0},{"date":"2026-04-24","close":11610.0},{"date":"2026-04-27","close":11300.0},{"date":"2026-04-28","close":11320.0},{"date":"2026-04-29","close":13160.0},{"date":"2026-04-30","close":12370.0},{"date":"2026-05-04","close":12500.0},{"date":"2026-05-06","close":12300.0},{"date":"2026-05-07","close":12060.0},{"date":"2026-05-08","close":12230.0},{"date":"2026-05-11","close":12390.0},{"date":"2026-05-12","close":12120.0},{"date":"2026-05-13","close":12000.0},{"date":"2026-05-14","close":12240.0},{"date":"2026-05-15","close":12370.0},{"date":"2026-05-18","close":11900.0},{"date":"2026-05-19","close":11900.0},{"date":"2026-05-20","close":11360.0},{"date":"2026-05-21","close":11470.0},{"date":"2026-05-22","close":12210.0},{"date":"2026-05-26","close":12070.0},{"date":"2026-05-27","close":11360.0},{"date":"2026-05-28","close":10790.0},{"date":"2026-05-29","close":10580.0},{"date":"2026-06-01","close":9940.0},{"date":"2026-06-02","close":9640.0},{"date":"2026-06-04","close":9780.0},{"date":"2026-06-05","close":9770.0},{"date":"2026-06-08","close":9220.0},{"date":"2026-06-09","close":9700.0},{"date":"2026-06-10","close":9500.0},{"date":"2026-06-11","close":9720.0},{"date":"2026-06-12","close":9770.0},{"date":"2026-06-15","close":9820.0},{"date":"2026-06-16","close":10020.0},{"date":"2026-06-17","close":10170.0},{"date":"2026-06-18","close":9820.0},{"date":"2026-06-19","close":9470.0},{"date":"2026-06-22","close":9300.0},{"date":"2026-06-23","close":9020.0},{"date":"2026-06-24","close":8980.0},{"date":"2026-06-25","close":9140.0},{"date":"2026-06-26","close":8840.0},{"date":"2026-06-29","close":9490.0},{"date":"2026-06-30","close":9140.0},{"date":"2026-07-01","close":9400.0},{"date":"2026-07-02","close":9580.0},{"date":"2026-07-03","close":9670.0},{"date":"2026-07-06","close":9560.0},{"date":"2026-07-07","close":9690.0},{"date":"2026-07-08","close":11000.0},{"date":"2026-07-09","close":10380.0},{"date":"2026-07-10","close":10330.0},{"date":"2026-07-13","close":10010.0},{"date":"2026-07-14","close":9960.0},{"date":"2026-07-15","close":9950.0},{"date":"2026-07-16","close":9970.0},{"date":"2026-07-20","close":9680.0},{"date":"2026-07-21","close":9410.0},{"date":"2026-07-22","close":9180.0},{"date":"2026-07-23","close":9410.0},{"date":"2026-07-24","close":9180.0},{"date":"2026-07-27","close":9430.0},{"date":"2026-07-28","close":9120.0},{"date":"2026-07-29","close":8770.0},{"date":"2026-07-30","close":8940.0},{"date":"2026-07-31","close":9230.0},{"date":"2026-08-03","close":9260.0},{"date":"2026-08-04","close":9460.0},{"date":"2026-08-05","close":9660.0},{"date":"2026-08-06","close":10040.0},{"date":"2026-08-07","close":10100.0},{"date":"2026-08-10","close":10420.0},{"date":"2026-08-11","close":11020.0},{"date":"2026-08-12","close":11420.0},{"date":"2026-08-13","close":10710.0},{"date":"2026-08-14","close":10940.0},{"date":"2026-08-18","close":10990.0},{"date":"2026-08-19","close":11190.0},{"date":"2026-08-20","close":10720.0},{"date":"2026-08-21","close":10220.0},{"date":"2026-08-24","close":10390.0},{"date":"2026-08-25","close":10960.0},{"date":"2026-08-26","close":10990.0},{"date":"2026-08-27","close":10790.0},{"date":"2026-08-28","close":11410.0},{"date":"2026-08-31","close":11180.0},{"date":"2026-09-01","close":11200.0},{"date":"2026-09-02","close":10810.0},{"date":"2026-09-03","close":10530.0},{"date":"2026-09-04","close":10610.0},{"date":"2026-09-07","close":10400.0},{"date":"2026-09-08","close":10250.0},{"date":"2026-09-09","close":10130.0},{"date":"2026-09-10","close":10210.0},{"date":"2026-09-11","close":10410.0},{"date":"2026-09-14","close":10620.0},{"date":"2026-09-15","close":10530.0},{"date":"2026-09-16","close":10490.0},{"date":"2026-09-17","close":10580.0},{"date":"2026-09-18","close":10770.0},{"date":"2026-09-21","close":10760.0},{"date":"2026-09-22","close":10450.0},{"date":"2026-09-23","close":10740.0},{"date":"2026-09-28","close":10500.0},{"date":"2026-09-29","close":10430.0},{"date":"2026-09-30","close":10490.0},{"date":"2026-10-01","close":10700.0},{"date":"2026-10-02","close":10710.0},{"date":"2026-10-06","close":11210.0},{"date":"2026-10-07","close":11730.0},{"date":"2026-10-08","close":11250.0},{"date":"2026-10-12","close":11210.0},{"date":"2026-10-13","close":11280.0},{"date":"2026-10-14","close":10940.0},{"date":"2026-10-15","close":10680.0},{"date":"2026-10-16","close":11140.0},{"date":"2026-10-19","close":11390.0},{"date":"2026-10-20","close":11220.0},{"date":"2026-10-21","close":11190.0},{"date":"2026-10-22","close":10960.0},{"date":"2026-10-23","close":10810.0}],"chart_data":[{"date":"2024-10-23","open":11310,"high":11386,"low":11205,"close":11310,"volume":9152,"rsi_14":42.62,"sma_20":12023.5,"sma_60":12225.67,"sma_120":13296.83},{"date":"2024-10-24","open":11243,"high":11386,"low":11234,"close":11367,"volume":8945,"rsi_14":49.11,"sma_20":12023.0,"sma_60":12201.5,"sma_120":13295.83},{"date":"2024-10-25","open":11529,"high":11529,"low":10976,"close":11052,"volume":22339,"rsi_14":42.8,"sma_20":12007.5,"sma_60":12171.0,"sma_120":13292.0},{"date":"2024-10-28","open":10976,"high":11291,"low":10976,"close":11195,"volume":3764,"rsi_14":47.89,"sma_20":11988.0,"sma_60":12149.0,"sma_120":13289.67},{"date":"2024-10-29","open":11205,"high":11348,"low":11195,"close":11291,"volume":6745,"rsi_14":52.53,"sma_20":11967.5,"sma_60":12132.17,"sma_120":13286.92},{"date":"2024-10-30","open":11377,"high":11586,"low":11281,"close":11443,"volume":11219,"rsi_14":47.86,"sma_20":11943.0,"sma_60":12109.0,"sma_120":13282.0},{"date":"2024-10-31","open":11539,"high":11539,"low":11176,"close":11501,"volume":9250,"rsi_14":56.46,"sma_20":11935.0,"sma_60":12094.67,"sma_120":13277.58},{"date":"2024-11-01","open":11672,"high":11682,"low":11205,"close":11234,"volume":22164,"rsi_14":49.15,"sma_20":11926.0,"sma_60":12074.67,"sma_120":13270.67},{"date":"2024-11-04","open":11405,"high":11529,"low":11262,"close":11377,"volume":20612,"rsi_14":46.4,"sma_20":11924.5,"sma_60":12051.0,"sma_120":13266.25},{"date":"2024-11-05","open":11539,"high":11539,"low":11367,"close":11415,"volume":5640,"rsi_14":51.94,"sma_20":11930.5,"sma_60":12035.33,"sma_120":13264.25},{"date":"2024-11-06","open":11520,"high":11520,"low":11110,"close":11110,"volume":16436,"rsi_14":35.47,"sma_20":11927.5,"sma_60":12041.0,"sma_120":13258.75},{"date":"2024-11-07","open":11110,"high":11262,"low":11014,"close":11157,"volume":14298,"rsi_14":37.56,"sma_20":11907.5,"sma_60":12036.67,"sma_120":13240.0},{"date":"2024-11-08","open":11081,"high":11348,"low":11081,"close":11234,"volume":8430,"rsi_14":39.91,"sma_20":11907.0,"sma_60":12033.83,"sma_120":13220.08},{"date":"2024-11-11","open":11091,"high":11224,"low":10919,"close":11052,"volume":21701,"rsi_14":43.15,"sma_20":11895.5,"sma_60":12025.0,"sma_120":13199.42},{"date":"2024-11-12","open":11052,"high":11062,"low":10309,"close":10919,"volume":27909,"rsi_14":40.28,"sma_20":11863.5,"sma_60":12010.33,"sma_120":13164.0},{"date":"2024-11-13","open":10576,"high":10909,"low":10385,"close":10652,"volume":23724,"rsi_14":33.91,"sma_20":11827.5,"sma_60":11988.83,"sma_120":13132.92},{"date":"2024-11-14","open":10547,"high":10652,"low":10070,"close":10070,"volume":19608,"rsi_14":30.27,"sma_20":11743.5,"sma_60":11960.33,"sma_120":13098.42},{"date":"2024-11-15","open":10118,"high":10375,"low":9899,"close":10232,"volume":18623,"rsi_14":30.8,"sma_20":11669.5,"sma_60":11932.83,"sma_120":13060.67},{"date":"2024-11-18","open":10375,"high":10471,"low":10032,"close":10309,"volume":14110,"rsi_14":30.27,"sma_20":11599.5,"sma_60":11902.17,"sma_120":13021.67},{"date":"2024-11-19","open":10213,"high":10528,"low":10213,"close":10452,"volume":13505,"rsi_14":30.0,"sma_20":11554.5,"sma_60":11875.5,"sma_120":12982.08},{"date":"2024-11-20","open":10347,"high":10604,"low":10328,"close":10328,"volume":5348,"rsi_14":26.97,"sma_20":11503.0,"sma_60":11846.33,"sma_120":12938.75},{"date":"2024-11-21","open":10270,"high":10537,"low":10204,"close":10251,"volume":6329,"rsi_14":29.15,"sma_20":11444.5,"sma_60":11814.83,"sma_120":12892.58},{"date":"2024-11-22","open":10204,"high":10375,"low":10204,"close":10347,"volume":15664,"rsi_14":27.69,"sma_20":11407.5,"sma_60":11790.5,"sma_120":12849.25},{"date":"2024-11-25","open":10347,"high":10528,"low":10347,"close":10433,"volume":7908,"rsi_14":29.15,"sma_20":11367.5,"sma_60":11769.83,"sma_120":12805.0},{"date":"2024-11-26","open":10442,"high":10661,"low":10356,"close":10490,"volume":15593,"rsi_14":35.29,"sma_20":11325.5,"sma_60":11747.5,"sma_120":12760.25},{"date":"2024-11-27","open":10461,"high":10595,"low":10394,"close":10595,"volume":8210,"rsi_14":37.0,"sma_20":11281.0,"sma_60":11728.0,"sma_120":12717.0},{"date":"2024-11-28","open":10585,"high":10680,"low":10394,"close":10394,"volume":14988,"rsi_14":31.67,"sma_20":11223.0,"sma_60":11706.33,"sma_120":12669.75},{"date":"2024-11-29","open":10595,"high":10595,"low":10251,"close":10366,"volume":5815,"rsi_14":33.93,"sma_20":11177.5,"sma_60":11686.5,"sma_120":12630.17},{"date":"2024-12-02","open":10366,"high":10566,"low":10204,"close":10213,"volume":10146,"rsi_14":33.63,"sma_20":11116.5,"sma_60":11664.0,"sma_120":12592.5},{"date":"2024-12-03","open":10213,"high":10919,"low":10213,"close":10738,"volume":25456,"rsi_14":51.78,"sma_20":11081.0,"sma_60":11648.0,"sma_120":12561.17},{"date":"2024-12-04","open":10490,"high":10909,"low":10251,"close":10490,"volume":25435,"rsi_14":60.09,"sma_20":11048.5,"sma_60":11628.0,"sma_120":12530.42},{"date":"2024-12-05","open":10490,"high":10490,"low":10013,"close":10032,"volume":27924,"rsi_14":45.78,"sma_20":10989.5,"sma_60":11608.0,"sma_120":12495.67},{"date":"2024-12-06","open":10061,"high":10146,"low":9584,"close":10013,"volume":27059,"rsi_14":43.62,"sma_20":10925.5,"sma_60":11589.0,"sma_120":12454.92},{"date":"2024-12-09","open":9603,"high":10013,"low":9488,"close":9488,"volume":15136,"rsi_14":32.16,"sma_20":10843.5,"sma_60":11565.33,"sma_120":12401.83},{"date":"2024-12-10","open":9488,"high":9956,"low":9488,"close":9813,"volume":24132,"rsi_14":41.12,"sma_20":10785.5,"sma_60":11542.5,"sma_120":12350.67},{"date":"2024-12-11","open":9984,"high":10204,"low":9832,"close":10166,"volume":6972,"rsi_14":48.65,"sma_20":10760.0,"sma_60":11526.0,"sma_120":12306.58},{"date":"2024-12-12","open":10299,"high":10433,"low":10108,"close":10433,"volume":8588,"rsi_14":51.28,"sma_20":10779.0,"sma_60":11513.33,"sma_120":12264.58},{"date":"2024-12-13","open":10413,"high":10509,"low":10280,"close":10499,"volume":8914,"rsi_14":51.0,"sma_20":10793.0,"sma_60":11495.33,"sma_120":12228.5},{"date":"2024-12-16","open":10537,"high":10728,"low":10366,"close":10375,"volume":13843,"rsi_14":48.31,"sma_20":10796.5,"sma_60":11478.5,"sma_120":12195.42},{"date":"2024-12-17","open":10280,"high":10480,"low":10280,"close":10394,"volume":9050,"rsi_14":46.97,"sma_20":10793.5,"sma_60":11460.0,"sma_120":12160.08},{"date":"2024-12-18","open":10461,"high":10461,"low":10204,"close":10413,"volume":8583,"rsi_14":50.3,"sma_20":10798.0,"sma_60":11441.5,"sma_120":12127.58},{"date":"2024-12-19","open":10204,"high":10557,"low":10204,"close":10490,"volume":14602,"rsi_14":51.95,"sma_20":10810.5,"sma_60":11426.0,"sma_120":12097.58},{"date":"2024-12-20","open":10585,"high":10585,"low":10194,"close":10385,"volume":10085,"rsi_14":52.74,"sma_20":10812.5,"sma_60":11409.17,"sma_120":12065.75},{"date":"2024-12-23","open":10232,"high":10537,"low":10232,"close":10490,"volume":12206,"rsi_14":45.42,"sma_20":10815.5,"sma_60":11390.33,"sma_120":12034.67},{"date":"2024-12-24","open":10537,"high":10795,"low":10413,"close":10614,"volume":17805,"rsi_14":52.4,"sma_20":10822.0,"sma_60":11371.67,"sma_120":12005.17},{"date":"2024-12-26","open":10576,"high":10661,"low":10356,"close":10499,"volume":14073,"rsi_14":60.43,"sma_20":10817.0,"sma_60":11347.0,"sma_120":11975.58},{"date":"2024-12-27","open":10821,"high":11260,"low":10246,"close":10304,"volume":20282,"rsi_14":51.08,"sma_20":10800.0,"sma_60":11319.33,"sma_120":11945.58},{"date":"2024-12-30","open":10246,"high":10685,"low":10021,"close":10411,"volume":12720,"rsi_14":65.38,"sma_20":10790.0,"sma_60":11297.83,"sma_120":11920.92},{"date":"2025-01-02","open":10236,"high":10509,"low":10197,"close":10304,"volume":9247,"rsi_14":56.4,"sma_20":10782.5,"sma_60":11274.5,"sma_120":11897.17},{"date":"2025-01-03","open":10207,"high":10568,"low":10207,"close":10490,"volume":9810,"rsi_14":52.33,"sma_20":10757.0,"sma_60":11256.17,"sma_120":11876.42},{"date":"2025-01-06","open":10626,"high":11319,"low":10509,"close":10860,"volume":30016,"rsi_14":54.68,"sma_20":10763.5,"sma_60":11246.5,"sma_120":11853.92},{"date":"2025-01-07","open":10860,"high":10929,"low":10733,"close":10831,"volume":8204,"rsi_14":52.26,"sma_20":10792.5,"sma_60":11229.83,"sma_120":11832.0},{"date":"2025-01-08","open":11007,"high":11007,"low":10538,"close":10821,"volume":10123,"rsi_14":55.61,"sma_20":10822.0,"sma_60":11218.17,"sma_120":11809.5},{"date":"2025-01-09","open":10929,"high":11368,"low":10665,"close":10997,"volume":63176,"rsi_14":59.11,"sma_20":10888.0,"sma_60":11209.0,"sma_120":11792.08},{"date":"2025-01-10","open":11016,"high":11397,"low":11016,"close":11377,"volume":26913,"rsi_14":65.42,"sma_20":10956.5,"sma_60":11201.83,"sma_120":11777.0},{"date":"2025-01-13","open":11377,"high":11485,"low":11163,"close":11377,"volume":14974,"rsi_14":64.22,"sma_20":11006.5,"sma_60":11198.0,"sma_120":11762.5},{"date":"2025-01-14","open":11358,"high":11573,"low":11221,"close":11534,"volume":10696,"rsi_14":69.62,"sma_20":11050.5,"sma_60":11191.0,"sma_120":11751.17},{"date":"2025-01-15","open":11709,"high":11758,"low":11231,"close":11377,"volume":25850,"rsi_14":63.64,"sma_20":11083.0,"sma_60":11181.83,"sma_120":11737.33},{"date":"2025-01-16","open":11377,"high":11826,"low":11377,"close":11807,"volume":28546,"rsi_14":67.77,"sma_20":11144.0,"sma_60":11180.0,"sma_120":11727.17},{"date":"2025-01-17","open":11621,"high":11992,"low":11621,"close":11992,"volume":25627,"rsi_14":72.86,"sma_20":11213.5,"sma_60":11187.17,"sma_120":11718.58},{"date":"2025-01-20","open":12002,"high":12129,"low":11797,"close":12119,"volume":20550,"rsi_14":87.5,"sma_20":11288.5,"sma_60":11196.5,"sma_120":11711.08},{"date":"2025-01-21","open":12139,"high":12295,"low":11904,"close":12041,"volume":15981,"rsi_14":84.08,"sma_20":11355.5,"sma_60":11203.5,"sma_120":11702.5},{"date":"2025-01-22","open":12041,"high":12041,"low":11758,"close":11787,"volume":13047,"rsi_14":79.23,"sma_20":11415.0,"sma_60":11211.67,"sma_120":11691.33},{"date":"2025-01-23","open":11924,"high":11924,"low":11641,"close":11778,"volume":11687,"rsi_14":77.27,"sma_20":11468.5,"sma_60":11217.17,"sma_120":11683.08},{"date":"2025-01-24","open":11904,"high":11934,"low":11641,"close":11807,"volume":13371,"rsi_14":73.43,"sma_20":11517.0,"sma_60":11221.5,"sma_120":11676.83},{"date":"2025-01-31","open":11787,"high":11807,"low":11446,"close":11534,"volume":7979,"rsi_14":65.52,"sma_20":11557.5,"sma_60":11218.5,"sma_120":11663.75},{"date":"2025-02-03","open":11465,"high":11543,"low":11143,"close":11407,"volume":16792,"rsi_14":62.3,"sma_20":11614.0,"sma_60":11212.33,"sma_120":11653.5},{"date":"2025-02-04","open":11407,"high":11612,"low":11348,"close":11612,"volume":10618,"rsi_14":62.75,"sma_20":11675.5,"sma_60":11214.33,"sma_120":11644.5},{"date":"2025-02-05","open":11514,"high":11768,"low":11514,"close":11719,"volume":12382,"rsi_14":57.99,"sma_20":11748.0,"sma_60":11215.67,"sma_120":11633.33},{"date":"2025-02-06","open":11787,"high":11904,"low":11602,"close":11670,"volume":17672,"rsi_14":56.7,"sma_20":11808.5,"sma_60":11215.5,"sma_120":11625.42},{"date":"2025-02-07","open":11690,"high":11836,"low":11231,"close":11407,"volume":20226,"rsi_14":47.23,"sma_20":11836.5,"sma_60":11216.17,"sma_120":11628.58},{"date":"2025-02-10","open":11407,"high":11778,"low":11202,"close":11729,"volume":20881,"rsi_14":57.14,"sma_20":11882.5,"sma_60":11221.5,"sma_120":11629.08},{"date":"2025-02-11","open":11739,"high":11924,"low":11641,"close":11895,"volume":28118,"rsi_14":52.0,"sma_20":11937.5,"sma_60":11228.33,"sma_120":11631.08},{"date":"2025-02-12","open":11914,"high":11973,"low":11709,"close":11709,"volume":12217,"rsi_14":43.56,"sma_20":11974.0,"sma_60":11235.17,"sma_120":11630.08},{"date":"2025-02-13","open":11797,"high":11953,"low":11485,"close":11524,"volume":16564,"rsi_14":36.8,"sma_20":11981.5,"sma_60":11241.17,"sma_120":11625.75},{"date":"2025-02-14","open":11543,"high":12197,"low":11543,"close":11768,"volume":28700,"rsi_14":44.35,"sma_20":12001.5,"sma_60":11256.0,"sma_120":11622.42},{"date":"2025-02-17","open":11641,"high":11768,"low":11348,"close":11387,"volume":28254,"rsi_14":42.15,"sma_20":11994.0,"sma_60":11274.5,"sma_120":11617.42},{"date":"2025-02-18","open":11387,"high":11495,"low":11260,"close":11338,"volume":21279,"rsi_14":41.51,"sma_20":11992.0,"sma_60":11289.33,"sma_120":11611.08},{"date":"2025-02-19","open":11504,"high":11514,"low":11338,"close":11348,"volume":15251,"rsi_14":41.06,"sma_20":11968.5,"sma_60":11303.0,"sma_120":11602.58},{"date":"2025-02-20","open":11914,"high":12197,"low":11514,"close":11690,"volume":138473,"rsi_14":52.96,"sma_20":11953.0,"sma_60":11320.0,"sma_120":11597.75},{"date":"2025-02-21","open":11680,"high":11836,"low":11592,"close":11768,"volume":49302,"rsi_14":56.98,"sma_20":11935.0,"sma_60":11340.5,"sma_120":11593.42},{"date":"2025-02-24","open":11612,"high":11768,"low":11504,"close":11758,"volume":29544,"rsi_14":53.06,"sma_20":11920.5,"sma_60":11362.17,"sma_120":11588.5},{"date":"2025-02-25","open":11758,"high":11856,"low":11485,"close":11592,"volume":39528,"rsi_14":47.41,"sma_20":11910.5,"sma_60":11379.33,"sma_120":11584.92},{"date":"2025-02-26","open":11612,"high":11680,"low":11514,"close":11514,"volume":15123,"rsi_14":46.85,"sma_20":11897.0,"sma_60":11393.67,"sma_120":11581.75},{"date":"2025-02-27","open":11534,"high":12041,"low":11475,"close":11768,"volume":60926,"rsi_14":57.31,"sma_20":11895.0,"sma_60":11411.33,"sma_120":11579.42},{"date":"2025-02-28","open":11651,"high":11846,"low":11465,"close":11475,"volume":27032,"rsi_14":44.8,"sma_20":11892.0,"sma_60":11422.17,"sma_120":11575.08},{"date":"2025-03-04","open":11514,"high":11514,"low":11221,"close":11221,"volume":21646,"rsi_14":36.68,"sma_20":11882.5,"sma_60":11432.17,"sma_120":11569.25},{"date":"2025-03-05","open":11221,"high":11368,"low":11036,"close":11358,"volume":29919,"rsi_14":42.91,"sma_20":11869.5,"sma_60":11445.0,"sma_120":11565.75},{"date":"2025-03-06","open":11358,"high":11934,"low":11241,"close":11348,"volume":30086,"rsi_14":46.19,"sma_20":11850.5,"sma_60":11460.33,"sma_120":11562.17},{"date":"2025-03-07","open":11348,"high":11729,"low":11260,"close":11387,"volume":23998,"rsi_14":40.93,"sma_20":11836.0,"sma_60":11467.17,"sma_120":11557.58},{"date":"2025-03-10","open":11299,"high":11377,"low":11104,"close":11104,"volume":18354,"rsi_14":42.93,"sma_20":11820.5,"sma_60":11473.5,"sma_120":11550.75},{"date":"2025-03-11","open":11026,"high":11095,"low":10694,"close":10880,"volume":33070,"rsi_14":39.46,"sma_20":11777.0,"sma_60":11484.0,"sma_120":11546.0},{"date":"2025-03-12","open":10977,"high":11163,"low":10870,"close":10958,"volume":16319,"rsi_14":41.3,"sma_20":11729.0,"sma_60":11496.17,"sma_120":11542.58},{"date":"2025-03-13","open":11192,"high":11192,"low":10753,"close":10812,"volume":13480,"rsi_14":28.57,"sma_20":11683.0,"sma_60":11515.0,"sma_120":11540.17},{"date":"2025-03-14","open":10733,"high":11046,"low":10636,"close":10997,"volume":6846,"rsi_14":32.13,"sma_20":11656.0,"sma_60":11531.33,"sma_120":11536.92},{"date":"2025-03-17","open":10977,"high":11212,"low":10958,"close":11055,"volume":17010,"rsi_14":34.07,"sma_20":11619.5,"sma_60":11542.5,"sma_120":11534.25},{"date":"2025-03-18","open":10968,"high":11192,"low":10968,"close":10977,"volume":10099,"rsi_14":35.48,"sma_20":11598.5,"sma_60":11547.67,"sma_120":11530.5},{"date":"2025-03-19","open":10851,"high":11163,"low":10851,"close":11046,"volume":12804,"rsi_14":38.89,"sma_20":11583.5,"sma_60":11552.83,"sma_120":11524.08},{"date":"2025-03-20","open":11016,"high":11163,"low":10812,"close":10909,"volume":21951,"rsi_14":28.43,"sma_20":11561.0,"sma_60":11557.83,"sma_120":11518.17},{"date":"2025-03-21","open":10831,"high":11026,"low":10743,"close":10802,"volume":16150,"rsi_14":31.35,"sma_20":11515.5,"sma_60":11560.67,"sma_120":11510.33},{"date":"2025-03-24","open":10919,"high":11065,"low":10812,"close":10938,"volume":13335,"rsi_14":41.62,"sma_20":11473.0,"sma_60":11565.5,"sma_120":11503.5},{"date":"2025-03-25","open":10909,"high":11143,"low":10860,"close":10860,"volume":15134,"rsi_14":34.73,"sma_20":11427.0,"sma_60":11567.67,"sma_120":11496.83},{"date":"2025-03-26","open":10880,"high":11007,"low":10782,"close":10812,"volume":11871,"rsi_14":33.92,"sma_20":11387.0,"sma_60":11570.83,"sma_120":11490.0},{"date":"2025-03-27","open":10743,"high":11016,"low":10743,"close":11016,"volume":13279,"rsi_14":39.89,"sma_20":11361.5,"sma_60":11575.67,"sma_120":11483.0},{"date":"2025-03-28","open":10977,"high":10977,"low":10812,"close":10977,"volume":9825,"rsi_14":46.01,"sma_20":11321.0,"sma_60":11577.67,"sma_120":11474.67},{"date":"2025-03-31","open":10860,"high":11016,"low":10470,"close":10480,"volume":26019,"rsi_14":39.27,"sma_20":11270.0,"sma_60":11573.17,"sma_120":11460.08},{"date":"2025-04-01","open":10343,"high":10958,"low":10343,"close":10812,"volume":10389,"rsi_14":46.54,"sma_20":11249.0,"sma_60":11581.83,"sma_120":11450.58},{"date":"2025-04-02","open":10812,"high":11709,"low":10812,"close":11387,"volume":64891,"rsi_14":61.3,"sma_20":11250.5,"sma_60":11598.5,"sma_120":11448.17},{"date":"2025-04-03","open":11143,"high":11758,"low":10987,"close":11612,"volume":39120,"rsi_14":61.89,"sma_20":11264.0,"sma_60":11620.83,"sma_120":11447.67},{"date":"2025-04-04","open":11368,"high":11904,"low":11338,"close":11817,"volume":51837,"rsi_14":63.93,"sma_20":11286.0,"sma_60":11643.5,"sma_120":11449.83},{"date":"2025-04-07","open":11426,"high":11787,"low":11124,"close":11124,"volume":28665,"rsi_14":52.19,"sma_20":11287.0,"sma_60":11648.0,"sma_120":11447.25},{"date":"2025-04-08","open":11143,"high":11348,"low":10792,"close":10831,"volume":21992,"rsi_14":46.99,"sma_20":11284.5,"sma_60":11648.0,"sma_120":11438.92},{"date":"2025-04-09","open":10694,"high":10890,"low":10441,"close":10441,"volume":26039,"rsi_14":43.88,"sma_20":11258.0,"sma_60":11641.5,"sma_120":11429.83},{"date":"2025-04-10","open":10733,"high":11768,"low":10626,"close":11768,"volume":73698,"rsi_14":59.57,"sma_20":11307.0,"sma_60":11654.67,"sma_120":11431.83},{"date":"2025-04-11","open":11729,"high":11856,"low":11329,"close":11573,"volume":32934,"rsi_14":56.21,"sma_20":11336.5,"sma_60":11658.0,"sma_120":11429.92},{"date":"2025-04-14","open":11592,"high":11807,"low":11475,"close":11602,"volume":21771,"rsi_14":57.34,"sma_20":11364.5,"sma_60":11661.83,"sma_120":11429.92},{"date":"2025-04-15","open":11475,"high":11817,"low":11475,"close":11592,"volume":16531,"rsi_14":57.78,"sma_20":11396.0,"sma_60":11662.83,"sma_120":11426.92},{"date":"2025-04-16","open":11612,"high":11699,"low":11426,"close":11426,"volume":14987,"rsi_14":54.12,"sma_20":11415.5,"sma_60":11663.67,"sma_120":11422.75},{"date":"2025-04-17","open":11592,"high":11904,"low":11485,"close":11709,"volume":33596,"rsi_14":57.01,"sma_20":11456.5,"sma_60":11662.0,"sma_120":11421.0},{"date":"2025-04-18","open":11836,"high":11836,"low":11485,"close":11680,"volume":25236,"rsi_14":62.63,"sma_20":11501.5,"sma_60":11656.67,"sma_120":11421.92},{"date":"2025-04-21","open":11797,"high":12002,"low":11573,"close":11573,"volume":32249,"rsi_14":58.41,"sma_20":11534.0,"sma_60":11647.33,"sma_120":11421.92},{"date":"2025-04-22","open":11573,"high":11895,"low":11514,"close":11651,"volume":26831,"rsi_14":53.27,"sma_20":11574.5,"sma_60":11640.67,"sma_120":11422.08},{"date":"2025-04-23","open":11934,"high":11934,"low":11534,"close":11534,"volume":20728,"rsi_14":49.0,"sma_20":11611.5,"sma_60":11636.33,"sma_120":11424.0},{"date":"2025-04-24","open":11534,"high":11904,"low":11534,"close":11602,"volume":10542,"rsi_14":47.16,"sma_20":11641.5,"sma_60":11633.33,"sma_120":11425.25},{"date":"2025-04-25","open":11573,"high":11709,"low":11543,"close":11670,"volume":12076,"rsi_14":58.64,"sma_20":11677.0,"sma_60":11631.0,"sma_120":11426.25},{"date":"2025-04-28","open":11670,"high":11787,"low":11495,"close":11709,"volume":21817,"rsi_14":65.1,"sma_20":11740.0,"sma_60":11634.0,"sma_120":11426.25},{"date":"2025-04-29","open":11895,"high":11924,"low":11641,"close":11924,"volume":28429,"rsi_14":77.14,"sma_20":11797.0,"sma_60":11642.83,"sma_120":11427.58},{"date":"2025-04-30","open":11924,"high":12153,"low":11836,"close":11973,"volume":49267,"rsi_14":57.05,"sma_20":11827.0,"sma_60":11649.0,"sma_120":11431.67},{"date":"2025-05-02","open":11973,"high":12373,"low":11856,"close":12100,"volume":40617,"rsi_14":69.01,"sma_20":11852.0,"sma_60":11655.5,"sma_120":11435.58},{"date":"2025-05-07","open":12480,"high":12480,"low":11895,"close":12070,"volume":28686,"rsi_14":66.9,"sma_20":11865.0,"sma_60":11662.33,"sma_120":11438.92},{"date":"2025-05-08","open":12197,"high":12290,"low":11817,"close":12139,"volume":47613,"rsi_14":68.92,"sma_20":11917.0,"sma_60":11674.83,"sma_120":11445.5},{"date":"2025-05-09","open":12207,"high":12226,"low":11943,"close":12002,"volume":45312,"rsi_14":70.34,"sma_20":11977.0,"sma_60":11679.5,"sma_120":11450.5},{"date":"2025-05-12","open":12031,"high":12100,"low":11768,"close":11807,"volume":34346,"rsi_14":53.68,"sma_20":12047.0,"sma_60":11678.0,"sma_120":11453.17},{"date":"2025-05-13","open":11895,"high":12090,"low":11748,"close":11895,"volume":21158,"rsi_14":57.75,"sma_20":12053.5,"sma_60":11681.17,"sma_120":11458.17},{"date":"2025-05-14","open":11904,"high":12295,"low":11904,"close":12226,"volume":32932,"rsi_14":70.3,"sma_20":12087.0,"sma_60":11693.17,"sma_120":11467.17},{"date":"2025-05-15","open":12139,"high":12217,"low":11875,"close":11875,"volume":20737,"rsi_14":55.96,"sma_20":12101.0,"sma_60":11695.0,"sma_120":11475.5},{"date":"2025-05-16","open":11875,"high":12002,"low":11485,"close":11573,"volume":36766,"rsi_14":50.94,"sma_20":12100.0,"sma_60":11698.17,"sma_120":11486.33},{"date":"2025-05-19","open":11573,"high":11846,"low":11387,"close":11417,"volume":13149,"rsi_14":45.7,"sma_20":12099.5,"sma_60":11699.5,"sma_120":11494.42},{"date":"2025-05-20","open":11417,"high":11651,"low":11417,"close":11563,"volume":7984,"rsi_14":47.6,"sma_20":12092.0,"sma_60":11703.17,"sma_120":11503.08},{"date":"2025-05-21","open":11563,"high":11768,"low":11553,"close":11739,"volume":17440,"rsi_14":50.62,"sma_20":12095.0,"sma_60":11704.0,"sma_120":11512.0},{"date":"2025-05-22","open":11680,"high":11797,"low":11563,"close":11563,"volume":13521,"rsi_14":42.26,"sma_20":12094.5,"sma_60":11700.5,"sma_120":11520.5},{"date":"2025-05-23","open":11797,"high":12295,"low":11534,"close":12100,"volume":46166,"rsi_14":52.25,"sma_20":12117.5,"sma_60":11706.33,"sma_120":11534.25},{"date":"2025-05-26","open":12148,"high":12158,"low":11817,"close":11924,"volume":18811,"rsi_14":46.94,"sma_20":12137.5,"sma_60":11712.0,"sma_120":11545.67},{"date":"2025-05-27","open":11836,"high":12334,"low":11709,"close":12002,"volume":23145,"rsi_14":48.83,"sma_20":12158.0,"sma_60":11720.33,"sma_120":11557.0},{"date":"2025-05-28","open":11992,"high":12187,"low":11914,"close":11914,"volume":14007,"rsi_14":46.18,"sma_20":12170.5,"sma_60":11722.83,"sma_120":11567.08},{"date":"2025-05-29","open":11836,"high":12021,"low":11758,"close":11914,"volume":15388,"rsi_14":48.43,"sma_20":12181.0,"sma_60":11730.33,"sma_120":11576.25},{"date":"2025-05-30","open":11953,"high":12246,"low":11846,"close":11865,"volume":22032,"rsi_14":51.1,"sma_20":12178.0,"sma_60":11741.33,"sma_120":11586.75},{"date":"2025-06-02","open":11914,"high":12246,"low":11914,"close":12168,"volume":35048,"rsi_14":54.76,"sma_20":12188.0,"sma_60":11755.17,"sma_120":11600.08},{"date":"2025-06-04","open":12197,"high":12441,"low":12148,"close":12392,"volume":64784,"rsi_14":53.0,"sma_20":12203.0,"sma_60":11773.0,"sma_120":11616.67},{"date":"2025-06-05","open":12363,"high":12626,"low":12295,"close":12587,"volume":28198,"rsi_14":63.67,"sma_20":12229.5,"sma_60":11793.5,"sma_120":11630.33},{"date":"2025-06-09","open":12675,"high":13036,"low":12587,"close":12919,"volume":39074,"rsi_14":75.56,"sma_20":12269.5,"sma_60":11824.5,"sma_120":11649.0},{"date":"2025-06-10","open":12978,"high":13173,"low":12734,"close":13173,"volume":46087,"rsi_14":82.14,"sma_20":12329.5,"sma_60":11863.67,"sma_120":11673.83},{"date":"2025-06-11","open":13173,"high":13183,"low":12939,"close":12948,"volume":33196,"rsi_14":74.65,"sma_20":12388.0,"sma_60":11897.67,"sma_120":11696.92},{"date":"2025-06-12","open":12948,"high":13075,"low":12734,"close":13036,"volume":18425,"rsi_14":73.84,"sma_20":12446.5,"sma_60":11935.67,"sma_120":11725.33},{"date":"2025-06-13","open":13027,"high":13027,"low":12441,"close":12685,"volume":48186,"rsi_14":69.36,"sma_20":12470.0,"sma_60":11964.5,"sma_120":11747.92},{"date":"2025-06-16","open":12636,"high":12792,"low":12392,"close":12724,"volume":27061,"rsi_14":63.01,"sma_20":12513.5,"sma_60":11993.0,"sma_120":11767.75},{"date":"2025-06-17","open":12636,"high":12909,"low":12539,"close":12714,"volume":30359,"rsi_14":67.69,"sma_20":12572.0,"sma_60":12022.67,"sma_120":11785.17},{"date":"2025-06-18","open":12714,"high":12812,"low":12587,"close":12792,"volume":46537,"rsi_14":67.69,"sma_20":12642.5,"sma_60":12052.5,"sma_120":11802.67},{"date":"2025-06-19","open":13066,"high":13066,"low":12705,"close":12783,"volume":17775,"rsi_14":70.14,"sma_20":12705.0,"sma_60":12084.5,"sma_120":11821.17},{"date":"2025-06-20","open":12880,"high":14519,"low":12812,"close":13514,"volume":396948,"rsi_14":77.7,"sma_20":12796.0,"sma_60":12130.83,"sma_120":11845.75},{"date":"2025-06-23","open":13417,"high":13807,"low":13222,"close":13710,"volume":108002,"rsi_14":80.39,"sma_20":12906.0,"sma_60":12178.17,"sma_120":11871.83},{"date":"2025-06-24","open":13905,"high":13905,"low":13485,"close":13671,"volume":36003,"rsi_14":77.11,"sma_20":12986.5,"sma_60":12226.17,"sma_120":11896.92},{"date":"2025-06-25","open":13534,"high":13632,"low":13270,"close":13358,"volume":34478,"rsi_14":66.89,"sma_20":13060.0,"sma_60":12269.67,"sma_120":11920.25},{"date":"2025-06-26","open":13358,"high":13485,"low":12870,"close":12900,"volume":39690,"rsi_14":55.0,"sma_20":13106.0,"sma_60":12301.83,"sma_120":11938.75},{"date":"2025-06-27","open":12909,"high":13231,"low":12509,"close":12617,"volume":44847,"rsi_14":45.08,"sma_20":13142.0,"sma_60":12329.83,"sma_120":11953.75},{"date":"2025-06-30","open":12880,"high":13349,"low":12646,"close":13027,"volume":51631,"rsi_14":47.73,"sma_20":13199.0,"sma_60":12373.33,"sma_120":11973.25},{"date":"2025-07-01","open":13075,"high":13153,"low":12841,"close":12890,"volume":27510,"rsi_14":49.07,"sma_20":13251.5,"sma_60":12408.83,"sma_120":11995.33},{"date":"2025-07-02","open":12890,"high":13417,"low":12890,"close":13202,"volume":31385,"rsi_14":52.46,"sma_20":13304.5,"sma_60":12439.83,"sma_120":12019.17},{"date":"2025-07-03","open":13270,"high":13368,"low":12958,"close":13017,"volume":23075,"rsi_14":55.18,"sma_20":13336.5,"sma_60":12463.83,"sma_120":12042.33},{"date":"2025-07-04","open":13046,"high":13066,"low":12656,"close":12695,"volume":24839,"rsi_14":49.58,"sma_20":13342.0,"sma_60":12478.83,"sma_120":12061.17},{"date":"2025-07-07","open":12695,"high":12958,"low":12597,"close":12783,"volume":27711,"rsi_14":50.96,"sma_20":13335.0,"sma_60":12507.17,"sma_120":12077.58},{"date":"2025-07-08","open":12783,"high":13729,"low":12783,"close":13407,"volume":113896,"rsi_14":57.48,"sma_20":13347.0,"sma_60":12551.17,"sma_120":12099.58},{"date":"2025-07-09","open":13407,"high":14041,"low":13329,"close":13954,"volume":97798,"rsi_14":62.61,"sma_20":13398.5,"sma_60":12611.17,"sma_120":12126.33},{"date":"2025-07-10","open":14051,"high":14412,"low":13680,"close":13710,"volume":130391,"rsi_14":52.35,"sma_20":13433.0,"sma_60":12644.33,"sma_120":12149.5},{"date":"2025-07-11","open":13710,"high":13944,"low":13573,"close":13944,"volume":40426,"rsi_14":52.79,"sma_20":13497.5,"sma_60":12684.83,"sma_120":12171.42},{"date":"2025-07-14","open":14432,"high":14510,"low":13836,"close":14012,"volume":153325,"rsi_14":54.04,"sma_20":13563.5,"sma_60":12726.0,"sma_120":12193.92},{"date":"2025-07-15","open":13973,"high":14051,"low":13768,"close":13885,"volume":47253,"rsi_14":56.52,"sma_20":13623.5,"sma_60":12765.17,"sma_120":12214.0},{"date":"2025-07-16","open":13954,"high":14373,"low":13954,"close":14276,"volume":124108,"rsi_14":67.32,"sma_20":13699.5,"sma_60":12813.83,"sma_120":12238.75},{"date":"2025-07-17","open":14305,"high":14422,"low":14022,"close":14256,"volume":93941,"rsi_14":72.11,"sma_20":13775.0,"sma_60":12857.33,"sma_120":12259.67},{"date":"2025-07-18","open":14149,"high":14207,"low":13583,"close":13856,"volume":72061,"rsi_14":61.21,"sma_20":13792.5,"sma_60":12894.5,"sma_120":12275.58},{"date":"2025-07-21","open":13710,"high":13856,"low":13661,"close":13758,"volume":29281,"rsi_14":61.87,"sma_20":13795.0,"sma_60":12931.83,"sma_120":12289.58},{"date":"2025-07-22","open":13797,"high":13885,"low":13475,"close":13729,"volume":50475,"rsi_14":57.8,"sma_20":13798.0,"sma_60":12967.33,"sma_120":12304.0},{"date":"2025-07-23","open":13768,"high":13856,"low":13612,"close":13768,"volume":33461,"rsi_14":61.63,"sma_20":13819.0,"sma_60":13005.5,"sma_120":12320.92},{"date":"2025-07-24","open":13895,"high":13895,"low":13339,"close":13378,"volume":39827,"rsi_14":60.36,"sma_20":13843.5,"sma_60":13035.83,"sma_120":12334.58},{"date":"2025-07-25","open":13378,"high":13456,"low":13066,"close":13114,"volume":23515,"rsi_14":54.78,"sma_20":13869.0,"sma_60":13060.5,"sma_120":12345.75},{"date":"2025-07-28","open":13114,"high":13251,"low":12792,"close":12812,"volume":25833,"rsi_14":40.56,"sma_20":13858.0,"sma_60":13079.33,"sma_120":12356.67},{"date":"2025-07-29","open":12812,"high":13280,"low":12773,"close":13153,"volume":23638,"rsi_14":36.42,"sma_20":13871.5,"sma_60":13100.33,"sma_120":12371.58},{"date":"2025-07-30","open":13173,"high":13544,"low":12997,"close":13270,"volume":25499,"rsi_14":42.21,"sma_20":13875.0,"sma_60":13122.5,"sma_120":12385.75},{"date":"2025-07-31","open":13290,"high":13661,"low":13231,"close":13436,"volume":22120,"rsi_14":40.78,"sma_20":13896.5,"sma_60":13145.33,"sma_120":12400.42},{"date":"2025-08-01","open":13466,"high":13466,"low":12880,"close":12909,"volume":35981,"rsi_14":32.83,"sma_20":13907.5,"sma_60":13159.67,"sma_120":12411.0},{"date":"2025-08-04","open":12783,"high":13261,"low":12539,"close":12812,"volume":49732,"rsi_14":33.13,"sma_20":13909.0,"sma_60":13171.17,"sma_120":12423.0},{"date":"2025-08-05","open":12841,"high":13075,"low":12783,"close":12968,"volume":16634,"rsi_14":27.81,"sma_20":13886.5,"sma_60":13187.67,"sma_120":12433.58},{"date":"2025-08-06","open":12968,"high":13397,"low":12909,"close":13251,"volume":31923,"rsi_14":34.35,"sma_20":13850.5,"sma_60":13212.33,"sma_120":12445.17},{"date":"2025-08-07","open":13544,"high":13544,"low":13124,"close":13310,"volume":22263,"rsi_14":40.48,"sma_20":13830.0,"sma_60":13236.5,"sma_120":12458.83},{"date":"2025-08-08","open":13553,"high":13553,"low":13075,"close":13231,"volume":17839,"rsi_14":40.75,"sma_20":13793.5,"sma_60":13253.67,"sma_120":12473.42},{"date":"2025-08-11","open":13231,"high":13231,"low":12890,"close":13105,"volume":22769,"rsi_14":39.4,"sma_20":13747.0,"sma_60":13274.67,"sma_120":12484.83},{"date":"2025-08-12","open":13105,"high":13212,"low":12587,"close":12607,"volume":52642,"rsi_14":32.95,"sma_20":13681.5,"sma_60":13292.33,"sma_120":12495.25},{"date":"2025-08-13","open":12880,"high":12919,"low":12441,"close":12773,"volume":25310,"rsi_14":40.49,"sma_20":13604.5,"sma_60":13315.5,"sma_120":12507.5},{"date":"2025-08-14","open":12773,"high":12861,"low":12705,"close":12812,"volume":9871,"rsi_14":44.88,"sma_20":13530.5,"sma_60":13336.83,"sma_120":12520.0},{"date":"2025-08-18","open":12812,"high":12861,"low":12587,"close":12685,"volume":8125,"rsi_14":47.72,"sma_20":13470.5,"sma_60":13353.0,"sma_120":12528.5},{"date":"2025-08-19","open":12607,"high":12675,"low":12392,"close":12666,"volume":10214,"rsi_14":40.08,"sma_20":13414.5,"sma_60":13371.83,"sma_120":12536.17},{"date":"2025-08-20","open":12363,"high":12656,"low":12295,"close":12519,"volume":17070,"rsi_14":34.9,"sma_20":13352.5,"sma_60":13379.0,"sma_120":12542.67},{"date":"2025-08-21","open":12519,"high":12783,"low":12509,"close":12646,"volume":12250,"rsi_14":33.86,"sma_20":13295.0,"sma_60":13391.33,"sma_120":12551.67},{"date":"2025-08-22","open":12783,"high":12870,"low":12431,"close":12431,"volume":11512,"rsi_14":38.81,"sma_20":13246.5,"sma_60":13398.67,"sma_120":12559.5},{"date":"2025-08-25","open":12519,"high":12783,"low":12392,"close":12509,"volume":14931,"rsi_14":42.86,"sma_20":13215.5,"sma_60":13408.83,"sma_120":12565.83},{"date":"2025-08-26","open":12597,"high":12607,"low":12392,"close":12480,"volume":5092,"rsi_14":37.75,"sma_20":13198.5,"sma_60":13418.5,"sma_120":12574.42},{"date":"2025-08-27","open":12480,"high":12558,"low":12100,"close":12265,"volume":25151,"rsi_14":24.37,"sma_20":13153.0,"sma_60":13425.33,"sma_120":12583.33},{"date":"2025-08-28","open":12383,"high":12383,"low":12100,"close":12314,"volume":6087,"rsi_14":23.98,"sma_20":13104.0,"sma_60":13427.83,"sma_120":12591.5},{"date":"2025-08-29","open":12383,"high":12412,"low":12051,"close":12148,"volume":26914,"rsi_14":22.93,"sma_20":13038.0,"sma_60":13423.67,"sma_120":12598.33},{"date":"2025-09-01","open":12100,"high":12100,"low":11885,"close":11924,"volume":17486,"rsi_14":21.86,"sma_20":12987.5,"sma_60":13412.33,"sma_120":12602.92},{"date":"2025-09-02","open":11924,"high":12158,"low":11817,"close":12158,"volume":9344,"rsi_14":37.77,"sma_20":12954.0,"sma_60":13399.33,"sma_120":12611.92},{"date":"2025-09-03","open":12265,"high":12265,"low":11748,"close":11865,"volume":22256,"rsi_14":26.87,"sma_20":12897.5,"sma_60":13377.0,"sma_120":12620.33},{"date":"2025-09-04","open":11865,"high":12051,"low":11865,"close":11953,"volume":5271,"rsi_14":28.64,"sma_20":12831.0,"sma_60":13360.0,"sma_120":12628.83},{"date":"2025-09-05","open":12002,"high":12070,"low":11836,"close":11963,"volume":12314,"rsi_14":30.93,"sma_20":12762.0,"sma_60":13341.67,"sma_120":12638.67},{"date":"2025-09-08","open":11963,"high":12226,"low":11963,"close":12226,"volume":10408,"rsi_14":39.73,"sma_20":12710.5,"sma_60":13333.83,"sma_120":12649.17},{"date":"2025-09-09","open":12226,"high":12578,"low":12109,"close":12334,"volume":18172,"rsi_14":45.58,"sma_20":12671.0,"sma_60":13327.17,"sma_120":12660.08},{"date":"2025-09-10","open":12392,"high":12490,"low":12256,"close":12461,"volume":14067,"rsi_14":45.58,"sma_20":12663.5,"sma_60":13322.83,"sma_120":12672.75},{"date":"2025-09-11","open":12461,"high":12587,"low":12295,"close":12422,"volume":12045,"rsi_14":49.75,"sma_20":12645.5,"sma_60":13316.5,"sma_120":12684.5},{"date":"2025-09-12","open":12422,"high":12587,"low":12295,"close":12295,"volume":24451,"rsi_14":44.55,"sma_20":12619.0,"sma_60":13308.17,"sma_120":12696.33},{"date":"2025-09-15","open":12363,"high":12363,"low":12148,"close":12324,"volume":16703,"rsi_14":46.04,"sma_20":12600.5,"sma_60":13287.83,"sma_120":12709.33},{"date":"2025-09-16","open":12207,"high":12314,"low":12100,"close":12178,"volume":25584,"rsi_14":47.69,"sma_20":12575.5,"sma_60":13261.67,"sma_120":12719.92},{"date":"2025-09-17","open":12197,"high":12344,"low":12187,"close":12226,"volume":10637,"rsi_14":47.69,"sma_20":12560.5,"sma_60":13237.0,"sma_120":12731.58},{"date":"2025-09-18","open":12500,"high":12647,"low":12353,"close":12392,"volume":31529,"rsi_14":55.03,"sma_20":12544.5,"sma_60":13219.5,"sma_120":12744.58},{"date":"2025-09-19","open":12760,"high":12760,"low":12450,"close":12550,"volume":15022,"rsi_14":59.43,"sma_20":12535.0,"sma_60":13208.33,"sma_120":12755.08},{"date":"2025-09-22","open":12392,"high":12509,"low":12265,"close":12392,"volume":18893,"rsi_14":57.23,"sma_20":12529.0,"sma_60":13204.5,"sma_120":12767.17},{"date":"2025-09-23","open":12392,"high":12490,"low":12051,"close":12295,"volume":27358,"rsi_14":65.07,"sma_20":12519.5,"sma_60":13192.0,"sma_120":12782.67},{"date":"2025-09-24","open":12295,"high":12412,"low":12070,"close":12246,"volume":11630,"rsi_14":60.56,"sma_20":12518.5,"sma_60":13181.0,"sma_120":12794.92},{"date":"2025-09-25","open":12246,"high":12246,"low":11826,"close":12080,"volume":22331,"rsi_14":53.8,"sma_20":12506.5,"sma_60":13161.83,"sma_120":12800.83},{"date":"2025-09-26","open":12100,"high":12100,"low":11690,"close":11904,"volume":25268,"rsi_14":38.93,"sma_20":12494.0,"sma_60":13142.83,"sma_120":12803.33},{"date":"2025-09-29","open":11904,"high":12187,"low":11856,"close":11934,"volume":18004,"rsi_14":35.46,"sma_20":12494.5,"sma_60":13129.83,"sma_120":12804.33},{"date":"2025-09-30","open":12051,"high":12139,"low":11748,"close":11748,"volume":13730,"rsi_14":25.17,"sma_20":12473.5,"sma_60":13112.17,"sma_120":12809.67},{"date":"2025-10-01","open":11807,"high":11982,"low":11748,"close":11807,"volume":14480,"rsi_14":28.86,"sma_20":12470.5,"sma_60":13084.83,"sma_120":12818.0},{"date":"2025-10-02","open":11914,"high":11914,"low":11576,"close":11895,"volume":28810,"rsi_14":40.76,"sma_20":12473.5,"sma_60":13051.67,"sma_120":12831.42},{"date":"2025-10-10","open":12100,"high":12100,"low":11514,"close":11699,"volume":17410,"rsi_14":32.8,"sma_20":12460.0,"sma_60":13017.33,"sma_120":12830.83},{"date":"2025-10-13","open":11524,"high":11563,"low":11358,"close":11368,"volume":19904,"rsi_14":29.76,"sma_20":12416.0,"sma_60":12973.33,"sma_120":12829.08},{"date":"2025-10-14","open":11299,"high":11446,"low":11095,"close":11202,"volume":22092,"rsi_14":25.81,"sma_20":12358.0,"sma_60":12925.33,"sma_120":12825.67},{"date":"2025-10-15","open":11348,"high":11387,"low":11192,"close":11368,"volume":16363,"rsi_14":27.8,"sma_20":12302.0,"sma_60":12882.33,"sma_120":12823.75},{"date":"2025-10-16","open":11436,"high":11436,"low":11241,"close":11309,"volume":13261,"rsi_14":28.18,"sma_20":12245.0,"sma_60":12831.67,"sma_120":12822.75},{"date":"2025-10-17","open":11309,"high":11309,"low":11095,"close":11221,"volume":16914,"rsi_14":21.96,"sma_20":12190.0,"sma_60":12779.83,"sma_120":12818.58},{"date":"2025-10-20","open":11212,"high":11270,"low":11095,"close":11221,"volume":20887,"rsi_14":23.04,"sma_20":12133.5,"sma_60":12734.83,"sma_120":12814.67},{"date":"2025-10-21","open":11153,"high":11407,"low":11124,"close":11309,"volume":26417,"rsi_14":26.92,"sma_20":12089.0,"sma_60":12693.0,"sma_120":12812.42},{"date":"2025-10-22","open":11309,"high":11690,"low":11104,"close":11690,"volume":34895,"rsi_14":41.3,"sma_20":12061.5,"sma_60":12658.17,"sma_120":12812.75},{"date":"2025-10-23","open":11807,"high":11807,"low":11514,"close":11699,"volume":27830,"rsi_14":45.07,"sma_20":12029.0,"sma_60":12622.83,"sma_120":12814.17},{"date":"2025-10-24","open":11699,"high":11748,"low":11504,"close":11612,"volume":25257,"rsi_14":42.47,"sma_20":11996.5,"sma_60":12592.67,"sma_120":12814.25},{"date":"2025-10-27","open":11670,"high":11787,"low":11436,"close":11631,"volume":20322,"rsi_14":47.03,"sma_20":11957.5,"sma_60":12567.33,"sma_120":12813.92},{"date":"2025-10-28","open":11602,"high":11797,"low":11553,"close":11758,"volume":21218,"rsi_14":48.8,"sma_20":11930.0,"sma_60":12549.33,"sma_120":12814.33},{"date":"2025-10-29","open":11758,"high":11758,"low":11446,"close":11543,"volume":21134,"rsi_14":38.57,"sma_20":11894.0,"sma_60":12521.83,"sma_120":12811.08},{"date":"2025-10-30","open":11621,"high":12197,"low":11563,"close":11924,"volume":101828,"rsi_14":55.3,"sma_20":11886.0,"sma_60":12498.83,"sma_120":12810.67},{"date":"2025-10-31","open":11709,"high":11807,"low":11426,"close":11514,"volume":32992,"rsi_14":53.33,"sma_20":11866.0,"sma_60":12466.0,"sma_120":12805.67},{"date":"2025-11-03","open":11602,"high":11758,"low":11173,"close":11212,"volume":40270,"rsi_14":50.21,"sma_20":11829.0,"sma_60":12437.0,"sma_120":12798.33},{"date":"2025-11-04","open":11212,"high":11221,"low":10899,"close":10899,"volume":40829,"rsi_14":40.55,"sma_20":11785.5,"sma_60":12404.33,"sma_120":12787.75},{"date":"2025-11-05","open":10948,"high":10987,"low":10616,"close":10870,"volume":34908,"rsi_14":41.04,"sma_20":11737.5,"sma_60":12368.5,"sma_120":12778.08},{"date":"2025-11-06","open":10870,"high":11016,"low":10724,"close":10821,"volume":14993,"rsi_14":41.7,"sma_20":11676.5,"sma_60":12327.0,"sma_120":12769.67},{"date":"2025-11-07","open":10821,"high":11202,"low":10704,"close":10773,"volume":26782,"rsi_14":40.87,"sma_20":11629.0,"sma_60":12283.67,"sma_120":12760.08},{"date":"2025-11-10","open":10782,"high":10919,"low":10724,"close":10909,"volume":14419,"rsi_14":42.02,"sma_20":11605.5,"sma_60":12244.0,"sma_120":12748.83},{"date":"2025-11-11","open":10860,"high":11134,"low":10860,"close":10997,"volume":17204,"rsi_14":34.36,"sma_20":11595.0,"sma_60":12208.0,"sma_120":12741.33},{"date":"2025-11-12","open":10997,"high":11173,"low":10997,"close":11163,"volume":11884,"rsi_14":38.68,"sma_20":11584.5,"sma_60":12183.33,"sma_120":12737.83},{"date":"2025-11-13","open":11104,"high":11280,"low":11095,"close":11212,"volume":12554,"rsi_14":41.42,"sma_20":11579.5,"sma_60":12156.67,"sma_120":12736.08},{"date":"2025-11-14","open":11192,"high":11221,"low":10948,"close":10977,"volume":8106,"rsi_14":37.16,"sma_20":11567.0,"sma_60":12125.33,"sma_120":12731.08},{"date":"2025-11-17","open":10997,"high":11212,"low":10685,"close":10948,"volume":8025,"rsi_14":33.47,"sma_20":11553.0,"sma_60":12095.67,"sma_120":12724.33},{"date":"2025-11-18","open":10880,"high":11143,"low":10733,"close":10831,"volume":7958,"rsi_14":34.85,"sma_20":11528.5,"sma_60":12064.33,"sma_120":12718.08},{"date":"2025-11-19","open":10831,"high":11251,"low":10743,"close":10929,"volume":10057,"rsi_14":25.94,"sma_20":11489.5,"sma_60":12037.17,"sma_120":12708.08},{"date":"2025-11-20","open":11055,"high":11221,"low":10831,"close":11163,"volume":28386,"rsi_14":40.72,"sma_20":11462.0,"sma_60":12011.83,"sma_120":12701.58},{"date":"2025-11-21","open":11163,"high":11221,"low":10880,"close":11026,"volume":20004,"rsi_14":44.63,"sma_20":11432.0,"sma_60":11987.83,"sma_120":12693.25},{"date":"2025-11-24","open":11202,"high":11202,"low":10958,"close":10987,"volume":13190,"rsi_14":53.02,"sma_20":11399.0,"sma_60":11961.83,"sma_120":12685.33},{"date":"2025-11-25","open":10977,"high":11192,"low":10890,"close":10919,"volume":20608,"rsi_14":51.63,"sma_20":11356.0,"sma_60":11935.17,"sma_120":12676.83},{"date":"2025-11-26","open":11036,"high":11046,"low":10890,"close":10938,"volume":20989,"rsi_14":54.0,"sma_20":11325.0,"sma_60":11912.5,"sma_120":12668.92},{"date":"2025-11-27","open":11026,"high":11085,"low":10890,"close":10968,"volume":14926,"rsi_14":56.76,"sma_20":11276.0,"sma_60":11889.5,"sma_120":12658.67},{"date":"2025-11-28","open":10899,"high":11319,"low":10890,"close":11290,"volume":27460,"rsi_14":61.68,"sma_20":11264.5,"sma_60":11874.83,"sma_120":12649.25},{"date":"2025-12-01","open":11338,"high":11553,"low":11192,"close":11319,"volume":21045,"rsi_14":60.25,"sma_20":11270.0,"sma_60":11864.5,"sma_120":12638.42},{"date":"2025-12-02","open":11417,"high":11582,"low":11299,"close":11514,"volume":26140,"rsi_14":60.98,"sma_20":11301.5,"sma_60":11853.5,"sma_120":12626.42},{"date":"2025-12-03","open":11514,"high":11651,"low":11426,"close":11631,"volume":18637,"rsi_14":62.57,"sma_20":11340.5,"sma_60":11849.5,"sma_120":12613.25},{"date":"2025-12-04","open":11670,"high":11709,"low":11397,"close":11543,"volume":14725,"rsi_14":68.59,"sma_20":11377.5,"sma_60":11842.5,"sma_120":12601.25},{"date":"2025-12-05","open":11543,"high":12197,"low":11319,"close":11514,"volume":27604,"rsi_14":68.59,"sma_20":11415.5,"sma_60":11834.83,"sma_120":12588.25},{"date":"2025-12-08","open":11748,"high":11748,"low":11495,"close":11651,"volume":12058,"rsi_14":76.58,"sma_20":11453.5,"sma_60":11825.0,"sma_120":12579.42},{"date":"2025-12-09","open":11651,"high":11748,"low":11407,"close":11602,"volume":8663,"rsi_14":72.55,"sma_20":11484.5,"sma_60":11812.5,"sma_120":12569.83},{"date":"2025-12-10","open":11602,"high":11690,"low":11348,"close":11397,"volume":10667,"rsi_14":58.0,"sma_20":11496.5,"sma_60":11794.33,"sma_120":12558.58},{"date":"2025-12-11","open":11407,"high":11465,"low":11231,"close":11368,"volume":10760,"rsi_14":62.59,"sma_20":11504.5,"sma_60":11776.33,"sma_120":12546.42},{"date":"2025-12-12","open":11417,"high":11485,"low":11329,"close":11436,"volume":7344,"rsi_14":66.2,"sma_20":11528.0,"sma_60":11761.67,"sma_120":12534.92},{"date":"2025-12-15","open":11436,"high":11553,"low":11319,"close":11377,"volume":8147,"rsi_14":66.67,"sma_20":11550.0,"sma_60":11745.5,"sma_120":12516.67},{"date":"2025-12-16","open":11329,"high":11636,"low":11329,"close":11631,"volume":24502,"rsi_14":71.52,"sma_20":11591.0,"sma_60":11736.17,"sma_120":12498.92},{"date":"2025-12-17","open":11631,"high":11699,"low":11446,"close":11446,"volume":11710,"rsi_14":63.54,"sma_20":11617.5,"sma_60":11722.83,"sma_120":12479.92},{"date":"2025-12-18","open":11446,"high":11446,"low":11290,"close":11407,"volume":9632,"rsi_14":53.95,"sma_20":11630.0,"sma_60":11707.0,"sma_120":12463.25},{"date":"2025-12-19","open":11348,"high":11417,"low":11290,"close":11299,"volume":12596,"rsi_14":49.38,"sma_20":11644.0,"sma_60":11690.83,"sma_120":12449.58},{"date":"2025-12-22","open":11309,"high":11407,"low":11260,"close":11260,"volume":14882,"rsi_14":40.97,"sma_20":11658.0,"sma_60":11671.5,"sma_120":12438.0},{"date":"2025-12-23","open":11309,"high":11368,"low":11173,"close":11173,"volume":18799,"rsi_14":33.33,"sma_20":11671.0,"sma_60":11652.33,"sma_120":12422.17},{"date":"2025-12-24","open":11221,"high":11270,"low":11085,"close":11085,"volume":15797,"rsi_14":33.33,"sma_20":11678.5,"sma_60":11632.5,"sma_120":12406.75},{"date":"2025-12-26","open":11075,"high":11192,"low":11026,"close":11075,"volume":26591,"rsi_14":33.81,"sma_20":11684.0,"sma_60":11615.33,"sma_120":12388.58},{"date":"2025-12-29","open":11300,"high":11440,"low":11180,"close":11190,"volume":10806,"rsi_14":23.4,"sma_20":11665.0,"sma_60":11598.5,"sma_120":12370.67},{"date":"2025-12-30","open":11290,"high":11290,"low":11120,"close":11120,"volume":15392,"rsi_14":23.08,"sma_20":11641.0,"sma_60":11580.0,"sma_120":12354.92},{"date":"2026-01-02","open":11290,"high":11890,"low":11290,"close":11890,"volume":40983,"rsi_14":55.28,"sma_20":11645.5,"sma_60":11577.5,"sma_120":12344.83},{"date":"2026-01-05","open":11890,"high":11890,"low":11520,"close":11790,"volume":36054,"rsi_14":53.4,"sma_20":11639.0,"sma_60":11572.33,"sma_120":12328.58},{"date":"2026-01-06","open":11730,"high":11750,"low":11300,"close":11510,"volume":30554,"rsi_14":45.37,"sma_20":11623.0,"sma_60":11559.0,"sma_120":12305.33},{"date":"2026-01-07","open":11510,"high":11710,"low":11280,"close":11510,"volume":30215,"rsi_14":46.61,"sma_20":11608.5,"sma_60":11551.0,"sma_120":12284.17},{"date":"2026-01-08","open":11400,"high":11560,"low":11270,"close":11480,"volume":25238,"rsi_14":38.89,"sma_20":11585.5,"sma_60":11548.17,"sma_120":12260.75},{"date":"2026-01-09","open":11460,"high":11460,"low":11300,"close":11450,"volume":14560,"rsi_14":42.31,"sma_20":11563.5,"sma_60":11547.67,"sma_120":12236.5},{"date":"2026-01-12","open":11370,"high":11440,"low":11310,"close":11400,"volume":19682,"rsi_14":42.08,"sma_20":11549.5,"sma_60":11543.5,"sma_120":12212.92},{"date":"2026-01-13","open":11350,"high":11410,"low":11230,"close":11270,"volume":18757,"rsi_14":41.62,"sma_20":11530.5,"sma_60":11538.17,"sma_120":12184.92},{"date":"2026-01-14","open":11250,"high":11340,"low":11245,"close":11280,"volume":9674,"rsi_14":42.86,"sma_20":11508.5,"sma_60":11534.5,"sma_120":12157.17},{"date":"2026-01-15","open":11340,"high":11340,"low":11120,"close":11240,"volume":15323,"rsi_14":44.07,"sma_20":11487.5,"sma_60":11530.17,"sma_120":12132.5},{"date":"2026-01-16","open":11220,"high":11220,"low":11100,"close":11180,"volume":10000,"rsi_14":44.83,"sma_20":11450.5,"sma_60":11523.33,"sma_120":12108.17},{"date":"2026-01-19","open":11210,"high":11210,"low":11000,"close":11110,"volume":18124,"rsi_14":47.56,"sma_20":11394.0,"sma_60":11495.33,"sma_120":12083.5},{"date":"2026-01-20","open":11030,"high":11290,"low":11030,"close":11140,"volume":25553,"rsi_14":50.62,"sma_20":11372.0,"sma_60":11482.67,"sma_120":12058.75},{"date":"2026-01-21","open":11220,"high":11230,"low":10950,"close":10950,"volume":16593,"rsi_14":3.92,"sma_20":11342.5,"sma_60":11466.5,"sma_120":12035.75},{"date":"2026-01-22","open":10990,"high":11310,"low":10970,"close":11160,"volume":27091,"rsi_14":22.12,"sma_20":11328.0,"sma_60":11451.67,"sma_120":12016.75},{"date":"2026-01-23","open":11120,"high":11380,"low":11120,"close":11330,"volume":26955,"rsi_14":41.18,"sma_20":11326.5,"sma_60":11443.33,"sma_120":12001.75},{"date":"2026-01-26","open":11300,"high":11460,"low":11270,"close":11450,"volume":21918,"rsi_14":47.37,"sma_20":11331.5,"sma_60":11430.5,"sma_120":11984.83},{"date":"2026-01-27","open":11420,"high":11740,"low":11350,"close":11510,"volume":28143,"rsi_14":51.28,"sma_20":11347.5,"sma_60":11425.67,"sma_120":11967.42},{"date":"2026-01-28","open":11510,"high":11650,"low":11410,"close":11410,"volume":26575,"rsi_14":48.39,"sma_20":11362.0,"sma_60":11424.33,"sma_120":11947.75},{"date":"2026-01-29","open":11520,"high":11680,"low":11390,"close":11540,"volume":31138,"rsi_14":55.3,"sma_20":11344.5,"sma_60":11430.5,"sma_120":11933.67},{"date":"2026-01-30","open":11540,"high":11670,"low":11320,"close":11410,"volume":19541,"rsi_14":55.3,"sma_20":11325.5,"sma_60":11435.0,"sma_120":11919.33},{"date":"2026-02-02","open":11450,"high":11830,"low":11250,"close":11320,"volume":29844,"rsi_14":51.43,"sma_20":11316.0,"sma_60":11438.83,"sma_120":11902.92},{"date":"2026-02-03","open":11270,"high":11570,"low":11270,"close":11570,"volume":23594,"rsi_14":60.25,"sma_20":11319.0,"sma_60":11447.67,"sma_120":11886.17},{"date":"2026-02-04","open":11450,"high":11540,"low":11360,"close":11460,"volume":21905,"rsi_14":58.43,"sma_20":11318.0,"sma_60":11452.33,"sma_120":11868.0},{"date":"2026-02-05","open":11550,"high":11660,"low":11460,"close":11580,"volume":22185,"rsi_14":61.24,"sma_20":11324.5,"sma_60":11459.0,"sma_120":11851.5},{"date":"2026-02-06","open":11370,"high":11420,"low":11110,"close":11290,"volume":27798,"rsi_14":54.5,"sma_20":11319.0,"sma_60":11459.33,"sma_120":11833.67},{"date":"2026-02-09","open":11380,"high":11800,"low":11380,"close":11630,"volume":52350,"rsi_14":60.61,"sma_20":11337.0,"sma_60":11462.5,"sma_120":11822.92},{"date":"2026-02-10","open":11780,"high":11900,"low":11650,"close":11870,"volume":24154,"rsi_14":69.49,"sma_20":11366.5,"sma_60":11468.83,"sma_120":11812.75},{"date":"2026-02-11","open":11930,"high":11930,"low":11720,"close":11770,"volume":16267,"rsi_14":63.56,"sma_20":11393.0,"sma_60":11477.5,"sma_120":11801.42},{"date":"2026-02-12","open":12150,"high":12260,"low":11840,"close":12110,"volume":36367,"rsi_14":66.12,"sma_20":11439.5,"sma_60":11492.33,"sma_120":11794.0},{"date":"2026-02-13","open":12050,"high":12130,"low":11850,"close":11850,"volume":15080,"rsi_14":57.81,"sma_20":11473.0,"sma_60":11504.83,"sma_120":11784.58},{"date":"2026-02-19","open":11980,"high":12000,"low":11700,"close":11790,"volume":22524,"rsi_14":55.47,"sma_20":11507.0,"sma_60":11514.67,"sma_120":11775.92},{"date":"2026-02-20","open":11780,"high":11910,"low":11740,"close":11740,"volume":12631,"rsi_14":56.57,"sma_20":11537.0,"sma_60":11519.67,"sma_120":11765.75},{"date":"2026-02-23","open":12160,"high":12160,"low":11940,"close":11970,"volume":25315,"rsi_14":58.24,"sma_20":11588.0,"sma_60":11530.83,"sma_120":11759.33},{"date":"2026-02-24","open":12110,"high":12110,"low":11860,"close":11880,"volume":16596,"rsi_14":59.14,"sma_20":11624.0,"sma_60":11541.17,"sma_120":11751.5},{"date":"2026-02-25","open":12020,"high":12020,"low":11810,"close":11820,"volume":18631,"rsi_14":59.84,"sma_20":11648.5,"sma_60":11551.67,"sma_120":11743.42},{"date":"2026-02-26","open":11880,"high":11990,"low":11690,"close":11710,"volume":28018,"rsi_14":52.92,"sma_20":11656.5,"sma_60":11450.67,"sma_120":11493.0},{"date":"2026-02-27","open":11830,"high":11830,"low":11510,"close":11560,"volume":20818,"rsi_14":52.05,"sma_20":11664.0,"sma_60":11565.33,"sma_120":11727.42},{"date":"2026-03-03","open":11320,"high":11520,"low":11010,"close":11010,"volume":35594,"rsi_14":40.07,"sma_20":11644.0,"sma_60":11556.0,"sma_120":11715.42},{"date":"2026-03-04","open":10990,"high":10990,"low":9500,"close":9900,"volume":41716,"rsi_14":31.17,"sma_20":11562.0,"sma_60":11527.67,"sma_120":11696.08},{"date":"2026-03-05","open":10100,"high":10590,"low":10100,"close":10470,"volume":19482,"rsi_14":35.2,"sma_20":11515.0,"sma_60":11505.5,"sma_120":11679.5},{"date":"2026-03-06","open":10450,"high":10650,"low":10150,"close":10390,"volume":21708,"rsi_14":30.32,"sma_20":11468.5,"sma_60":11480.0,"sma_120":11664.75},{"date":"2026-03-09","open":9830,"high":10220,"low":9830,"close":9950,"volume":23691,"rsi_14":27.8,"sma_20":11387.5,"sma_60":11448.67,"sma_120":11645.58},{"date":"2026-03-10","open":10110,"high":10280,"low":10110,"close":10210,"volume":11798,"rsi_14":26.37,"sma_20":11325.0,"sma_60":11422.17,"sma_120":11628.5},{"date":"2026-03-11","open":10210,"high":10520,"low":10200,"close":10200,"volume":13061,"rsi_14":28.12,"sma_20":11256.0,"sma_60":11393.17,"sma_120":11609.08},{"date":"2026-03-12","open":10290,"high":10350,"low":10160,"close":10210,"volume":10084,"rsi_14":28.76,"sma_20":11202.0,"sma_60":11365.17,"sma_120":11588.83},{"date":"2026-03-13","open":10230,"high":10420,"low":10050,"close":10230,"volume":37247,"rsi_14":29.54,"sma_20":11132.0,"sma_60":11341.0,"sma_120":11567.67},{"date":"2026-03-16","open":10230,"high":10230,"low":10070,"close":10130,"volume":10315,"rsi_14":24.16,"sma_20":11045.0,"sma_60":11241.17,"sma_120":11413.75},{"date":"2026-03-17","open":10150,"high":10330,"low":10150,"close":10200,"volume":9913,"rsi_14":26.27,"sma_20":10966.5,"sma_60":11290.33,"sma_120":11526.0},{"date":"2026-03-18","open":10310,"high":10350,"low":10200,"close":10230,"volume":12779,"rsi_14":27.35,"sma_20":10872.5,"sma_60":11266.5,"sma_120":11506.0},{"date":"2026-03-19","open":10200,"high":10280,"low":10130,"close":10230,"volume":11679,"rsi_14":28.24,"sma_20":10791.5,"sma_60":11238.33,"sma_120":11487.25},{"date":"2026-03-20","open":10300,"high":10450,"low":10210,"close":10350,"volume":16943,"rsi_14":32.05,"sma_20":10719.5,"sma_60":11215.33,"sma_120":11469.08},{"date":"2026-03-23","open":10290,"high":10290,"low":10040,"close":10100,"volume":12520,"rsi_14":35.18,"sma_20":10637.5,"sma_60":11188.83,"sma_120":11447.92},{"date":"2026-03-24","open":10210,"high":10250,"low":10070,"close":10250,"volume":15548,"rsi_14":58.29,"sma_20":10551.5,"sma_60":11166.67,"sma_120":11428.75},{"date":"2026-03-25","open":10330,"high":10410,"low":10240,"close":10410,"volume":10224,"rsi_14":48.24,"sma_20":10478.0,"sma_60":11147.83,"sma_120":11409.67},{"date":"2026-03-26","open":10460,"high":10460,"low":10150,"close":10150,"volume":11177,"rsi_14":43.62,"sma_20":10394.5,"sma_60":11126.17,"sma_120":11389.25},{"date":"2026-03-27","open":10060,"high":10340,"low":10000,"close":10170,"volume":21025,"rsi_14":57.53,"sma_20":10317.5,"sma_60":11106.33,"sma_120":11369.42},{"date":"2026-03-30","open":10070,"high":10260,"low":9930,"close":10010,"volume":12108,"rsi_14":42.65,"sma_20":10240.0,"sma_60":11084.0,"sma_120":11349.67},{"date":"2026-03-31","open":10070,"high":10200,"low":9960,"close":10000,"volume":16870,"rsi_14":42.65,"sma_20":10189.5,"sma_60":11064.17,"sma_120":11331.33},{"date":"2026-04-01","open":10260,"high":10280,"low":10120,"close":10150,"volume":14626,"rsi_14":48.0,"sma_20":10202.0,"sma_60":11048.0,"sma_120":11314.0},{"date":"2026-04-02","open":10150,"high":10350,"low":9890,"close":9970,"volume":12931,"rsi_14":42.17,"sma_20":10177.0,"sma_60":11016.0,"sma_120":11296.75},{"date":"2026-04-03","open":10030,"high":10140,"low":9950,"close":9970,"volume":13205,"rsi_14":44.87,"sma_20":10156.0,"sma_60":10985.67,"sma_120":11279.0},{"date":"2026-04-06","open":9970,"high":10020,"low":9860,"close":9900,"volume":14166,"rsi_14":40.38,"sma_20":10153.5,"sma_60":10958.83,"sma_120":11258.92},{"date":"2026-04-07","open":9940,"high":10040,"low":9860,"close":9860,"volume":9595,"rsi_14":38.22,"sma_20":10136.0,"sma_60":10931.33,"sma_120":11241.17},{"date":"2026-04-08","open":10080,"high":10100,"low":9990,"close":10040,"volume":16470,"rsi_14":44.57,"sma_20":10128.0,"sma_60":10907.33,"sma_120":11227.75},{"date":"2026-04-09","open":10100,"high":10390,"low":10040,"close":10380,"volume":39059,"rsi_14":50.76,"sma_20":10136.5,"sma_60":10889.5,"sma_120":11218.58},{"date":"2026-04-10","open":10400,"high":10420,"low":10250,"close":10280,"volume":9235,"rsi_14":54.95,"sma_20":10139.0,"sma_60":10870.83,"sma_120":11207.17},{"date":"2026-04-13","open":10220,"high":10370,"low":10090,"close":10240,"volume":10768,"rsi_14":49.71,"sma_20":10144.5,"sma_60":10853.67,"sma_120":11195.92},{"date":"2026-04-14","open":10400,"high":10440,"low":10290,"close":10300,"volume":9180,"rsi_14":46.58,"sma_20":10149.5,"sma_60":10837.33,"sma_120":11185.92},{"date":"2026-04-15","open":10450,"high":10450,"low":10350,"close":10380,"volume":12359,"rsi_14":58.04,"sma_20":10157.0,"sma_60":10823.0,"sma_120":11176.58},{"date":"2026-04-16","open":10480,"high":10620,"low":10380,"close":10520,"volume":15387,"rsi_14":61.29,"sma_20":10171.5,"sma_60":10812.0,"sma_120":11167.67},{"date":"2026-04-17","open":10600,"high":10630,"low":10500,"close":10530,"volume":12157,"rsi_14":68.57,"sma_20":10180.5,"sma_60":10802.33,"sma_120":11155.58},{"date":"2026-04-20","open":10590,"high":10730,"low":10510,"close":10590,"volume":8964,"rsi_14":70.34,"sma_20":10205.0,"sma_60":10793.17,"sma_120":11143.92},{"date":"2026-04-21","open":10530,"high":10620,"low":10510,"close":10530,"volume":12013,"rsi_14":63.97,"sma_20":10219.0,"sma_60":10786.17,"sma_120":11132.5},{"date":"2026-04-22","open":10570,"high":10570,"low":10390,"close":10450,"volume":17671,"rsi_14":69.05,"sma_20":10221.0,"sma_60":10774.33,"sma_120":11120.25},{"date":"2026-04-23","open":10540,"high":10540,"low":10375,"close":10380,"volume":15760,"rsi_14":65.41,"sma_20":10232.5,"sma_60":10758.5,"sma_120":11106.33},{"date":"2026-04-24","open":11300,"high":11820,"low":11120,"close":11610,"volume":230749,"rsi_14":84.34,"sma_20":10304.5,"sma_60":10761.17,"sma_120":11104.5},{"date":"2026-04-27","open":11340,"high":11460,"low":11250,"close":11300,"volume":62009,"rsi_14":76.09,"sma_20":10369.0,"sma_60":10757.67,"sma_120":11096.83},{"date":"2026-04-28","open":11300,"high":11440,"low":11080,"close":11320,"volume":60035,"rsi_14":74.62,"sma_20":10435.0,"sma_60":10756.17,"sma_120":11092.83},{"date":"2026-04-29","open":13850,"high":14200,"low":12830,"close":13160,"volume":608047,"rsi_14":83.9,"sma_20":10585.5,"sma_60":10783.17,"sma_120":11097.42},{"date":"2026-04-30","open":12710,"high":12760,"low":12300,"close":12370,"volume":110213,"rsi_14":72.07,"sma_20":10776.0,"sma_60":10327.33,"sma_120":10453.75},{"date":"2026-05-04","open":12740,"high":12780,"low":12280,"close":12500,"volume":89403,"rsi_14":73.16,"sma_20":10832.0,"sma_60":10818.83,"sma_120":11128.08},{"date":"2026-05-06","open":12390,"high":12410,"low":12070,"close":12300,"volume":69574,"rsi_14":69.92,"sma_20":10952.0,"sma_60":10831.0,"sma_120":11138.17},{"date":"2026-05-07","open":12210,"high":12400,"low":12000,"close":12060,"volume":50979,"rsi_14":66.22,"sma_20":11062.0,"sma_60":10841.0,"sma_120":11146.67},{"date":"2026-05-08","open":12870,"high":12940,"low":12100,"close":12230,"volume":78690,"rsi_14":66.41,"sma_20":11171.5,"sma_60":10851.83,"sma_120":11155.42},{"date":"2026-05-11","open":12690,"high":13190,"low":12290,"close":12390,"volume":97005,"rsi_14":67.35,"sma_20":11272.0,"sma_60":10870.17,"sma_120":11164.75},{"date":"2026-05-12","open":12230,"high":12570,"low":11700,"close":12120,"volume":99862,"rsi_14":63.73,"sma_20":11364.0,"sma_60":10878.33,"sma_120":11170.42},{"date":"2026-05-13","open":12540,"high":12540,"low":11900,"close":12000,"volume":60235,"rsi_14":63.06,"sma_20":11452.0,"sma_60":10880.5,"sma_120":11174.67},{"date":"2026-05-14","open":11770,"high":12680,"low":11760,"close":12240,"volume":88362,"rsi_14":65.46,"sma_20":11549.0,"sma_60":10888.33,"sma_120":11182.92},{"date":"2026-05-15","open":12500,"high":12710,"low":12030,"close":12370,"volume":106019,"rsi_14":67.01,"sma_20":11648.5,"sma_60":10892.67,"sma_120":11192.5},{"date":"2026-05-18","open":12230,"high":12230,"low":11600,"close":11900,"volume":45608,"rsi_14":52.85,"sma_20":11717.5,"sma_60":10893.5,"sma_120":11199.17},{"date":"2026-05-19","open":12200,"high":12290,"low":11690,"close":11900,"volume":63244,"rsi_14":56.28,"sma_20":11786.0,"sma_60":10895.33,"sma_120":11205.0},{"date":"2026-05-20","open":11900,"high":11900,"low":11310,"close":11360,"volume":47057,"rsi_14":50.38,"sma_20":11824.5,"sma_60":10889.0,"sma_120":11204.33},{"date":"2026-05-21","open":11350,"high":11750,"low":11320,"close":11470,"volume":40337,"rsi_14":26.33,"sma_20":11871.5,"sma_60":10880.67,"sma_120":11205.75},{"date":"2026-05-22","open":11680,"high":12240,"low":11680,"close":12210,"volume":35681,"rsi_14":47.73,"sma_20":11959.5,"sma_60":10886.17,"sma_120":11213.67},{"date":"2026-05-26","open":12450,"high":12490,"low":11850,"close":12070,"volume":29262,"rsi_14":43.91,"sma_20":12044.0,"sma_60":10890.33,"sma_120":11221.0},{"date":"2026-05-27","open":11890,"high":12070,"low":11350,"close":11360,"volume":34319,"rsi_14":38.37,"sma_20":12031.5,"sma_60":10884.5,"sma_120":11222.25},{"date":"2026-05-28","open":11600,"high":11640,"low":10470,"close":10790,"volume":49340,"rsi_14":35.47,"sma_20":12006.0,"sma_60":10871.67,"sma_120":11218.5},{"date":"2026-05-29","open":10780,"high":11190,"low":10420,"close":10580,"volume":45499,"rsi_14":31.29,"sma_20":11969.0,"sma_60":10864.5,"sma_120":11210.25},{"date":"2026-06-01","open":10320,"high":10460,"low":9910,"close":9940,"volume":59763,"rsi_14":24.95,"sma_20":11808.0,"sma_60":10865.17,"sma_120":11196.42},{"date":"2026-06-02","open":9860,"high":9960,"low":9560,"close":9640,"volume":36641,"rsi_14":24.8,"sma_20":11671.5,"sma_60":10851.33,"sma_120":11178.42},{"date":"2026-06-04","open":9570,"high":10050,"low":9570,"close":9780,"volume":51069,"rsi_14":27.53,"sma_20":11535.5,"sma_60":10841.17,"sma_120":11160.58},{"date":"2026-06-05","open":9690,"high":10150,"low":9690,"close":9770,"volume":19209,"rsi_14":23.78,"sma_20":11409.0,"sma_60":10838.17,"sma_120":11143.42},{"date":"2026-06-08","open":9100,"high":9400,"low":9100,"close":9220,"volume":33652,"rsi_14":19.3,"sma_20":11267.0,"sma_60":10821.67,"sma_120":11121.92},{"date":"2026-06-09","open":9180,"high":9770,"low":9180,"close":9700,"volume":45973,"rsi_14":28.6,"sma_20":11140.5,"sma_60":10813.33,"sma_120":11103.25},{"date":"2026-06-10","open":9940,"high":9940,"low":9370,"close":9500,"volume":28697,"rsi_14":27.53,"sma_20":10996.0,"sma_60":10801.5,"sma_120":11083.33},{"date":"2026-06-11","open":9400,"high":9720,"low":9150,"close":9720,"volume":15911,"rsi_14":33.67,"sma_20":10876.0,"sma_60":10793.0,"sma_120":11067.0},{"date":"2026-06-12","open":9970,"high":9970,"low":9750,"close":9770,"volume":23461,"rsi_14":32.86,"sma_20":10764.5,"sma_60":10787.0,"sma_120":11051.33},{"date":"2026-06-15","open":9830,"high":10000,"low":9770,"close":9820,"volume":12873,"rsi_14":22.01,"sma_20":10643.5,"sma_60":10780.67,"sma_120":11035.5},{"date":"2026-06-16","open":9940,"high":10050,"low":9820,"close":10020,"volume":13006,"rsi_14":26.33,"sma_20":10526.0,"sma_60":10777.17,"sma_120":11021.83},{"date":"2026-06-17","open":10090,"high":10380,"low":10010,"close":10170,"volume":19604,"rsi_14":60.53,"sma_20":9927.0,"sma_60":10754.33,"sma_120":10930.33},{"date":"2026-06-18","open":10110,"high":10140,"low":9750,"close":9820,"volume":15829,"rsi_14":36.34,"sma_20":10335.5,"sma_60":10767.33,"sma_120":10991.33},{"date":"2026-06-19","open":9820,"high":9880,"low":9270,"close":9470,"volume":38442,"rsi_14":34.96,"sma_20":10241.0,"sma_60":10756.83,"sma_120":10972.83},{"date":"2026-06-22","open":9580,"high":9790,"low":9290,"close":9300,"volume":16022,"rsi_14":40.06,"sma_20":10132.5,"sma_60":10741.0,"sma_120":10953.83},{"date":"2026-06-23","open":9230,"high":9460,"low":8950,"close":9020,"volume":35175,"rsi_14":40.31,"sma_20":9973.0,"sma_60":10717.83,"sma_120":10932.83},{"date":"2026-06-24","open":8710,"high":9230,"low":8710,"close":8980,"volume":18914,"rsi_14":37.1,"sma_20":9818.5,"sma_60":10698.33,"sma_120":10912.25},{"date":"2026-06-25","open":8990,"high":9250,"low":8940,"close":9140,"volume":23056,"rsi_14":40.31,"sma_20":9707.5,"sma_60":10681.17,"sma_120":10893.75},{"date":"2026-06-26","open":9070,"high":9070,"low":8670,"close":8840,"volume":36213,"rsi_14":43.67,"sma_20":9610.0,"sma_60":10661.67,"sma_120":10872.83},{"date":"2026-06-29","open":8770,"high":9490,"low":8770,"close":9490,"volume":42803,"rsi_14":46.69,"sma_20":9555.5,"sma_60":10653.17,"sma_120":10858.67},{"date":"2026-06-30","open":9460,"high":9500,"low":9140,"close":9140,"volume":13009,"rsi_14":44.58,"sma_20":9515.5,"sma_60":10636.33,"sma_120":10842.17},{"date":"2026-07-01","open":9160,"high":9550,"low":9160,"close":9400,"volume":19319,"rsi_14":45.24,"sma_20":9503.5,"sma_60":10626.83,"sma_120":10821.42},{"date":"2026-07-02","open":9330,"high":9800,"low":9230,"close":9580,"volume":31230,"rsi_14":47.28,"sma_20":9493.5,"sma_60":10620.33,"sma_120":10803.0},{"date":"2026-07-03","open":9590,"high":9880,"low":9590,"close":9670,"volume":28845,"rsi_14":47.88,"sma_20":9488.5,"sma_60":10616.5,"sma_120":10787.67},{"date":"2026-07-06","open":9720,"high":9900,"low":9560,"close":9560,"volume":25548,"rsi_14":43.31,"sma_20":9505.5,"sma_60":10611.5,"sma_120":10771.42},{"date":"2026-07-07","open":9550,"high":9960,"low":9120,"close":9690,"volume":35333,"rsi_14":42.98,"sma_20":9505.0,"sma_60":10605.67,"sma_120":10756.5},{"date":"2026-07-08","open":10750,"high":11200,"low":9880,"close":11000,"volume":191598,"rsi_14":63.47,"sma_20":9580.0,"sma_60":10616.0,"sma_120":10752.75},{"date":"2026-07-09","open":10350,"high":10550,"low":9710,"close":10380,"volume":93208,"rsi_14":59.78,"sma_20":9613.0,"sma_60":10617.67,"sma_120":10744.25},{"date":"2026-07-10","open":10120,"high":10440,"low":9880,"close":10330,"volume":32181,"rsi_14":61.37,"sma_20":9641.0,"sma_60":10619.17,"sma_120":10736.42},{"date":"2026-07-13","open":10240,"high":10480,"low":9920,"close":10010,"volume":31687,"rsi_14":60.83,"sma_20":9650.5,"sma_60":10614.33,"sma_120":10725.83},{"date":"2026-07-14","open":10250,"high":10260,"low":9810,"close":9960,"volume":66167,"rsi_14":60.7,"sma_20":9647.5,"sma_60":10607.33,"sma_120":10715.17},{"date":"2026-07-15","open":9970,"high":10110,"low":9900,"close":9950,"volume":13334,"rsi_14":59.14,"sma_20":9636.5,"sma_60":10597.83,"sma_120":10704.92},{"date":"2026-07-16","open":10110,"high":10180,"low":9820,"close":9970,"volume":22579,"rsi_14":63.61,"sma_20":9644.0,"sma_60":10588.5,"sma_120":10695.42},{"date":"2026-07-20","open":9800,"high":9960,"low":9510,"close":9680,"volume":20006,"rsi_14":52.51,"sma_20":9654.5,"sma_60":10573.33,"sma_120":10683.25},{"date":"2026-07-21","open":9430,"high":9700,"low":9360,"close":9410,"volume":23016,"rsi_14":53.64,"sma_20":9660.0,"sma_60":10554.67,"sma_120":10670.42},{"date":"2026-07-22","open":9550,"high":9620,"low":9160,"close":9180,"volume":34270,"rsi_14":47.01,"sma_20":9668.0,"sma_60":10533.5,"sma_120":10653.92},{"date":"2026-07-23","open":9140,"high":9410,"low":9110,"close":9410,"volume":16083,"rsi_14":47.72,"sma_20":9689.5,"sma_60":10517.33,"sma_120":10637.92},{"date":"2026-07-24","open":9250,"high":9430,"low":9170,"close":9180,"volume":18895,"rsi_14":43.67,"sma_20":9691.5,"sma_60":10476.83,"sma_120":10619.0},{"date":"2026-07-27","open":9270,"high":9550,"low":9170,"close":9430,"volume":15366,"rsi_14":48.38,"sma_20":9721.0,"sma_60":10445.67,"sma_120":10601.67},{"date":"2026-07-28","open":9330,"high":9420,"low":9100,"close":9120,"volume":12824,"rsi_14":43.2,"sma_20":9702.5,"sma_60":10409.0,"sma_120":10582.58},{"date":"2026-07-29","open":9200,"high":9430,"low":8570,"close":8770,"volume":41884,"rsi_14":15.48,"sma_20":9684.0,"sma_60":10335.83,"sma_120":10559.5},{"date":"2026-07-30","open":8200,"high":9400,"low":8200,"close":8940,"volume":22480,"rsi_14":24.1,"sma_20":9661.0,"sma_60":10278.67,"sma_120":10538.92},{"date":"2026-07-31","open":9120,"high":9350,"low":9040,"close":9230,"volume":13416,"rsi_14":31.79,"sma_20":9643.5,"sma_60":10224.17,"sma_120":10521.5},{"date":"2026-08-03","open":9280,"high":9440,"low":9180,"close":9260,"volume":18918,"rsi_14":36.26,"sma_20":9623.0,"sma_60":10173.5,"sma_120":10502.25},{"date":"2026-08-04","open":9180,"high":9710,"low":9180,"close":9460,"volume":26155,"rsi_14":41.32,"sma_20":9618.0,"sma_60":10130.17,"sma_120":10485.58},{"date":"2026-08-05","open":9530,"high":9770,"low":9500,"close":9660,"volume":16234,"rsi_14":45.28,"sma_20":9616.5,"sma_60":10087.33,"sma_120":10469.58},{"date":"2026-08-06","open":9600,"high":10090,"low":9600,"close":10040,"volume":31614,"rsi_14":51.02,"sma_20":9568.5,"sma_60":10048.17,"sma_120":10459.17},{"date":"2026-08-07","open":9980,"high":10200,"low":9890,"close":10100,"volume":14585,"rsi_14":56.56,"sma_20":9554.5,"sma_60":10014.5,"sma_120":10446.42},{"date":"2026-08-10","open":10060,"high":10490,"low":9990,"close":10420,"volume":31914,"rsi_14":65.54,"sma_20":9559.0,"sma_60":9988.17,"sma_120":10434.33},{"date":"2026-08-11","open":10610,"high":11090,"low":10590,"close":11020,"volume":89197,"rsi_14":75.41,"sma_20":9609.5,"sma_60":9967.83,"sma_120":10428.08},{"date":"2026-08-12","open":11450,"high":11970,"low":10990,"close":11420,"volume":210221,"rsi_14":76.52,"sma_20":9682.5,"sma_60":9952.0,"sma_120":10422.33},{"date":"2026-08-13","open":11000,"high":11200,"low":10710,"close":10710,"volume":73311,"rsi_14":67.92,"sma_20":9720.5,"sma_60":9932.17,"sma_120":10412.83},{"date":"2026-08-14","open":10930,"high":11090,"low":10800,"close":10940,"volume":29688,"rsi_14":67.76,"sma_20":9769.0,"sma_60":9916.17,"sma_120":10405.75},{"date":"2026-08-18","open":10810,"high":10990,"low":10520,"close":10990,"volume":59273,"rsi_14":73.43,"sma_20":9834.5,"sma_60":9910.0,"sma_120":10399.5},{"date":"2026-08-19","open":11380,"high":11390,"low":10710,"close":11190,"volume":178754,"rsi_14":81.51,"sma_20":9923.5,"sma_60":9905.33,"sma_120":10393.0},{"date":"2026-08-20","open":10790,"high":10890,"low":10650,"close":10720,"volume":58612,"rsi_14":71.5,"sma_20":10000.5,"sma_60":9880.5,"sma_120":10383.33},{"date":"2026-08-21","open":10500,"high":10510,"low":10000,"close":10220,"volume":49915,"rsi_14":61.38,"sma_20":10041.0,"sma_60":9849.67,"sma_120":10370.0},{"date":"2026-08-24","open":10110,"high":10520,"low":10110,"close":10390,"volume":30302,"rsi_14":62.58,"sma_20":10101.5,"sma_60":9833.5,"sma_120":10359.0},{"date":"2026-08-25","open":10270,"high":11090,"low":10230,"close":10960,"volume":73302,"rsi_14":65.43,"sma_20":10178.0,"sma_60":9836.33,"sma_120":10354.0},{"date":"2026-08-26","open":10770,"high":11000,"low":10680,"close":10990,"volume":30955,"rsi_14":64.18,"sma_20":10271.5,"sma_60":9843.17,"sma_120":10353.83},{"date":"2026-08-27","open":10870,"high":10940,"low":10670,"close":10790,"volume":23206,"rsi_14":58.31,"sma_20":10372.5,"sma_60":9857.33,"sma_120":10361.25},{"date":"2026-08-28","open":10750,"high":11480,"low":10750,"close":11410,"volume":77413,"rsi_14":62.92,"sma_20":10496.0,"sma_60":9886.83,"sma_120":10369.08},{"date":"2026-08-31","open":11410,"high":11410,"low":11010,"close":11180,"volume":34936,"rsi_14":57.63,"sma_20":10593.5,"sma_60":9910.17,"sma_120":10375.67},{"date":"2026-09-01","open":11140,"high":11350,"low":11020,"close":11200,"volume":49901,"rsi_14":52.05,"sma_20":10690.5,"sma_60":9934.0,"sma_120":10386.08},{"date":"2026-09-02","open":11000,"high":11080,"low":10800,"close":10810,"volume":26191,"rsi_14":43.05,"sma_20":10758.0,"sma_60":9960.5,"sma_120":10391.08},{"date":"2026-09-03","open":10880,"high":10980,"low":10360,"close":10530,"volume":46816,"rsi_14":47.73,"sma_20":10801.5,"sma_60":9974.33,"sma_120":10393.83},{"date":"2026-09-04","open":10590,"high":10650,"low":10480,"close":10610,"volume":15431,"rsi_14":45.67,"sma_20":10830.0,"sma_60":9992.83,"sma_120":10397.17},{"date":"2026-09-07","open":10590,"high":10600,"low":10370,"close":10400,"volume":12461,"rsi_14":42.57,"sma_20":10845.0,"sma_60":10004.17,"sma_120":10398.58},{"date":"2026-09-08","open":10500,"high":10530,"low":10220,"close":10250,"volume":24825,"rsi_14":38.01,"sma_20":10836.5,"sma_60":10012.17,"sma_120":10399.58},{"date":"2026-09-09","open":10200,"high":10340,"low":10130,"close":10130,"volume":19032,"rsi_14":41.74,"sma_20":10792.0,"sma_60":10017.33,"sma_120":10399.0},{"date":"2026-09-10","open":10130,"high":10210,"low":10090,"close":10210,"volume":11682,"rsi_14":49.84,"sma_20":10731.5,"sma_60":10020.5,"sma_120":10398.83},{"date":"2026-09-11","open":10240,"high":10640,"low":10110,"close":10410,"volume":62619,"rsi_14":50.31,"sma_20":10716.5,"sma_60":10024.5,"sma_120":10400.33},{"date":"2026-09-14","open":10500,"high":10730,"low":10330,"close":10620,"volume":40447,"rsi_14":43.97,"sma_20":10700.5,"sma_60":10037.83,"sma_120":10402.58},{"date":"2026-09-15","open":10450,"high":10650,"low":10420,"close":10530,"volume":17792,"rsi_14":42.01,"sma_20":10677.5,"sma_60":10055.5,"sma_120":10406.17},{"date":"2026-09-16","open":10400,"high":10600,"low":10330,"close":10490,"volume":15897,"rsi_14":44.49,"sma_20":10642.5,"sma_60":10075.33,"sma_120":10408.17},{"date":"2026-09-17","open":10370,"high":10670,"low":10330,"close":10580,"volume":23680,"rsi_14":31.05,"sma_20":10635.5,"sma_60":10101.33,"sma_120":10409.58},{"date":"2026-09-18","open":10570,"high":10870,"low":10300,"close":10770,"volume":31514,"rsi_14":40.47,"sma_20":10663.0,"sma_60":10131.17,"sma_120":10414.75},{"date":"2026-09-21","open":10730,"high":10790,"low":10410,"close":10760,"volume":12146,"rsi_14":39.72,"sma_20":10681.5,"sma_60":10158.17,"sma_120":10419.67},{"date":"2026-09-22","open":10750,"high":10760,"low":10400,"close":10450,"volume":13668,"rsi_14":41.26,"sma_20":10656.0,"sma_60":10185.0,"sma_120":10423.33},{"date":"2026-09-23","open":10450,"high":11500,"low":10360,"close":10740,"volume":13716,"rsi_14":55.07,"sma_20":10643.5,"sma_60":10205.83,"sma_120":10429.5},{"date":"2026-09-28","open":10600,"high":10610,"low":10450,"close":10500,"volume":11284,"rsi_14":47.53,"sma_20":10629.0,"sma_60":10228.5,"sma_120":10432.42},{"date":"2026-09-29","open":10560,"high":10600,"low":10370,"close":10430,"volume":13129,"rsi_14":50.72,"sma_20":10580.0,"sma_60":10245.67,"sma_120":10436.25},{"date":"2026-09-30","open":10500,"high":10600,"low":10400,"close":10490,"volume":16865,"rsi_14":56.0,"sma_20":10545.5,"sma_60":10260.83,"sma_120":10440.58},{"date":"2026-10-01","open":10450,"high":10770,"low":10340,"close":10700,"volume":16242,"rsi_14":63.64,"sma_20":10520.5,"sma_60":10278.0,"sma_120":10447.25},{"date":"2026-10-02","open":10650,"high":10720,"low":10580,"close":10710,"volume":10511,"rsi_14":62.38,"sma_20":10515.5,"sma_60":10297.17,"sma_120":10454.33},{"date":"2026-10-06","open":10810,"high":11350,"low":10780,"close":11210,"volume":49552,"rsi_14":67.24,"sma_20":10549.5,"sma_60":10322.5,"sma_120":10464.08},{"date":"2026-10-07","open":11360,"high":11930,"low":11310,"close":11730,"volume":99483,"rsi_14":71.1,"sma_20":10605.5,"sma_60":10334.67,"sma_120":10475.33},{"date":"2026-10-08","open":11610,"high":11790,"low":11100,"close":11250,"volume":33408,"rsi_14":61.92,"sma_20":10648.0,"sma_60":10349.17,"sma_120":10483.42},{"date":"2026-10-12","open":11470,"high":11480,"low":11060,"close":11210,"volume":24079,"rsi_14":61.92,"sma_20":10696.0,"sma_60":10363.83,"sma_120":10491.5},{"date":"2026-10-13","open":11100,"high":11350,"low":10740,"close":11280,"volume":26905,"rsi_14":61.67,"sma_20":10753.5,"sma_60":10385.0,"sma_120":10499.67},{"date":"2026-10-14","open":11060,"high":11480,"low":10870,"close":10940,"volume":11614,"rsi_14":52.7,"sma_20":10790.0,"sma_60":10401.33,"sma_120":10504.33},{"date":"2026-10-15","open":10900,"high":10910,"low":10590,"close":10680,"volume":22531,"rsi_14":48.82,"sma_20":10803.5,"sma_60":10413.5,"sma_120":10505.67},{"date":"2026-10-16","open":10630,"high":11350,"low":10600,"close":11140,"volume":31381,"rsi_14":59.72,"sma_20":10829.5,"sma_60":10433.0,"sma_120":10510.75},{"date":"2026-10-19","open":11140,"high":11700,"low":11070,"close":11390,"volume":29860,"rsi_14":59.26,"sma_20":10872.5,"sma_60":10461.5,"sma_120":10517.42},{"date":"2026-10-20","open":11470,"high":11570,"low":11160,"close":11220,"volume":14312,"rsi_14":60.47,"sma_20":10909.0,"sma_60":10491.67,"sma_120":10523.17},{"date":"2026-10-21","open":11230,"high":11400,"low":11070,"close":11190,"volume":7514,"rsi_14":61.18,"sma_20":10939.5,"sma_60":10525.17,"sma_120":10529.33},{"date":"2026-10-22","open":11200,"high":11250,"low":10960,"close":10960,"volume":10083,"rsi_14":56.58,"sma_20":10949.0,"sma_60":10551.0,"sma_120":10534.17},{"date":"2026-10-23","open":10810,"high":10949,"low":10662,"close":10750,"volume":21359}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":13.02,"pbr":0.63,"ttm_eps":null,"close":13989.5244},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":10.22,"pbr":0.52,"ttm_eps":null,"close":11653.1689},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":7.68,"pbr":0.46,"ttm_eps":null,"close":10411.4756},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":9.68,"pbr":0.46,"ttm_eps":null,"close":10479.7803},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":13.51,"pbr":0.57,"ttm_eps":null,"close":13026.542},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":8.05,"pbr":0.51,"ttm_eps":null,"close":11748.2822},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":7.48,"pbr":0.47,"ttm_eps":null,"close":11120.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":5.43,"pbr":0.42,"ttm_eps":null,"close":10000.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":3.96,"pbr":0.38,"ttm_eps":null,"close":9140.0}],"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":"잇츠한불","phase":"above-fold","symbol_resolved":true}