{"status":"ok","report":{"price_analysis":{"current":10990.0,"change_1d":-1.2,"change_7d":-3.6,"change_30d":-7.6,"high_30d":13050.0,"low_30d":10530.0,"position_in_range":18.0,"support":10782.0,"resistance":12798.0},"summary":"클리오(237880)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 1986.17억. 현재가 10,990원, 전일 대비 -1.2%, 30일 -7.6%. PER 6.7배 / ROE 5.3%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 4.02만, 기관 순매수 5.83만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 6.7배입니다. ROE 5.3%입니다. 시가총액 1986.17억. 매출 3295.91억, 영업이익 291.78억.","grade":"C","comment":"PER 6.7배, ROE 5.33%","per":6.7,"pbr":0.77,"roe":5.33,"eps":1640.05,"revenue":329590975823.0,"operating_income":29178013860.0,"net_income":29065067447.0,"market_cap":198616643120,"profit_margin":8.82,"roa":4.11,"operating_margin":8.85,"gross_margin":51.39,"debt_ratio":0.29667271800740713,"total_assets":333811143188.0,"total_equity":257436698214.0,"total_debt":76374444974.0,"dividend_yield":2.01,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 34.5로 약세 구간입니다. MACD(-293.56)가 시그널선(-229.94)을 하회합니다(데드크로스). 현재가가 SMA20(11655)과 SMA60(11939) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 10646~12664 (현재 위치 17%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 34","rsi_14":34.473684210526315,"macd":-293.5562568719306,"macd_signal":-229.94103103708062,"sma_20":11655.0,"sma_60":11939.0,"bb_upper":12664.24724423701,"bb_lower":10645.75275576299,"atr_14":583.5714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -4.02만, 기관 순매수 5.83만. 30일 누적: 외국인 8720.00, 기관 8.63만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-40180.0,"institutional_flow":58288.0,"data":[{"date":"2026-10-23","foreign_net":-8378.0,"institution_net":11204.0,"retail_net":-2826.0},{"date":"2026-10-22","foreign_net":-7442.0,"institution_net":17030.0,"retail_net":-9588.0},{"date":"2026-10-21","foreign_net":-5620.0,"institution_net":-932.0,"retail_net":6552.0},{"date":"2026-10-20","foreign_net":-17213.0,"institution_net":26585.0,"retail_net":-9372.0},{"date":"2026-10-19","foreign_net":-1527.0,"institution_net":4401.0,"retail_net":-2874.0},{"date":"2026-10-16","foreign_net":11946.0,"institution_net":15532.0,"retail_net":-27478.0},{"date":"2026-10-15","foreign_net":18704.0,"institution_net":-1365.0,"retail_net":-17339.0},{"date":"2026-10-14","foreign_net":1262.0,"institution_net":1533.0,"retail_net":-2795.0},{"date":"2026-10-13","foreign_net":4976.0,"institution_net":272.0,"retail_net":-5248.0},{"date":"2026-10-12","foreign_net":-2562.0,"institution_net":-1464.0,"retail_net":4026.0},{"date":"2026-10-08","foreign_net":-2177.0,"institution_net":2604.0,"retail_net":-427.0},{"date":"2026-10-07","foreign_net":19657.0,"institution_net":1237.0,"retail_net":-20894.0},{"date":"2026-10-06","foreign_net":-5356.0,"institution_net":-7738.0,"retail_net":13094.0},{"date":"2026-10-02","foreign_net":-5054.0,"institution_net":610.0,"retail_net":4444.0},{"date":"2026-10-01","foreign_net":12011.0,"institution_net":19032.0,"retail_net":-31043.0},{"date":"2026-09-30","foreign_net":-33003.0,"institution_net":148.0,"retail_net":32855.0},{"date":"2026-09-29","foreign_net":9319.0,"institution_net":-339.0,"retail_net":-8980.0},{"date":"2026-09-28","foreign_net":9016.0,"institution_net":-929.0,"retail_net":-8087.0},{"date":"2026-09-23","foreign_net":-8970.0,"institution_net":1570.0,"retail_net":7400.0},{"date":"2026-09-22","foreign_net":7829.0,"institution_net":-2883.0,"retail_net":-4946.0},{"date":"2026-09-21","foreign_net":-41.0,"institution_net":-6887.0,"retail_net":6928.0},{"date":"2026-09-18","foreign_net":5854.0,"institution_net":505.0,"retail_net":-6359.0},{"date":"2026-09-17","foreign_net":2664.0,"institution_net":2500.0,"retail_net":-5164.0},{"date":"2026-09-16","foreign_net":6309.0,"institution_net":-2433.0,"retail_net":-3876.0},{"date":"2026-09-15","foreign_net":-4492.0,"institution_net":-3515.0,"retail_net":8007.0},{"date":"2026-09-14","foreign_net":-4221.0,"institution_net":-6160.0,"retail_net":10381.0},{"date":"2026-09-11","foreign_net":-11561.0,"institution_net":24113.0,"retail_net":-12552.0},{"date":"2026-09-10","foreign_net":-3786.0,"institution_net":-252.0,"retail_net":4038.0},{"date":"2026-09-09","foreign_net":22743.0,"institution_net":-2592.0,"retail_net":-20151.0},{"date":"2026-09-08","foreign_net":-2167.0,"institution_net":-5096.0,"retail_net":7263.0}],"periods":{"d1":{"foreign_net":-8378.0,"institution_net":11204.0,"retail_net":-2826.0},"d3":{"foreign_net":-21440.0,"institution_net":27302.0,"retail_net":-5862.0},"d7":{"foreign_net":-9530.0,"institution_net":72455.0,"retail_net":-62925.0},"d14":{"foreign_net":1216.0,"institution_net":69509.0,"retail_net":-70725.0},"d30":{"foreign_net":8720.0,"institution_net":86291.0,"retail_net":-95011.0}}},"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 6.7x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":47,"summary":"매출 +10.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":10.8,"unit":"%","percentile":63,"direction":"higher_better"},{"name":"영업이익 성장률","value":-17.8,"unit":"%","percentile":31,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 5.3%","metrics":[{"name":"ROE","value":5.33,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":8.85,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":8.82,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":4.11,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":34,"summary":"RSI 34","metrics":[{"name":"RSI (14)","value":34.5,"unit":"","percentile":34,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-7.6,"unit":"%","percentile":37,"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":78,"summary":"유동비율 4.0x, 순차입금비율 -0.2x","metrics":[{"name":"유동비율","value":4.05,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.19,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":131.0,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.08,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 6.7x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +10.8%"},"profitability":{"grade":"C","reason":"ROE 5.3%"},"momentum":{"grade":"D","reason":"RSI 34"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":4.11,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":5.33,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":8.74,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.3,"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":51.39,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":8.85,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":8.82,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 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":["전분기 대비 매출 11% 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":["전분기 대비 매출 11% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":6.7,"current_pbr":0.77,"per_5y_high":22.31,"per_5y_low":5.85,"per_5y_avg":15.8,"per_percentile":11.1,"pbr_5y_high":3.29,"pbr_5y_low":0.75,"pbr_5y_avg":1.59,"pbr_percentile":11.1,"per_5y_median":17.14,"pbr_5y_median":1.39,"history":[{"quarter":"2024-Q2","per":18.77,"pbr":3.29},{"quarter":"2024-Q3","per":17.14,"pbr":2.59},{"quarter":"2024-Q4","per":11.23,"pbr":1.46},{"quarter":"2025-Q1","per":16.54,"pbr":1.6},{"quarter":"2025-Q2","per":22.31,"pbr":1.39},{"quarter":"2025-Q3","per":20.39,"pbr":1.19},{"quarter":"2025-Q4","per":17.81,"pbr":1.09},{"quarter":"2026-Q1","per":12.18,"pbr":0.96},{"quarter":"2026-Q2","per":5.85,"pbr":0.75},{"quarter":"현재","per":6.7,"pbr":0.77}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":36776.3516,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":29775.8984,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":16876.6914,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":18230.752,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":15915.1133,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":13933.083,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":13030.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":11650.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":9600.0,"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":18.77,"eps":1959.55,"close":36776.35,"source":"reported"},{"date":"2024-07","per":16.98,"eps":1959.55,"close":33276.12,"source":"reported"},{"date":"2024-08","per":14.93,"eps":1959.55,"close":29248.47,"source":"reported"},{"date":"2024-09","per":17.14,"eps":1736.9,"close":29775.9,"source":"reported"},{"date":"2024-10","per":12.26,"eps":1736.9,"close":21289.05,"source":"reported"},{"date":"2024-11","per":9.46,"eps":1736.9,"close":16436.68,"source":"reported"},{"date":"2024-12","per":11.23,"eps":1502.72,"close":16876.69,"source":"reported"},{"date":"2025-01","per":12.37,"eps":1502.72,"close":18593.8,"source":"reported"},{"date":"2025-02","per":11.85,"eps":1502.72,"close":17808.83,"source":"reported"},{"date":"2025-03","per":16.54,"eps":1102.25,"close":18230.75,"source":"reported"},{"date":"2025-04","per":16.1,"eps":1102.25,"close":17749.96,"source":"reported"},{"date":"2025-05","per":14.07,"eps":1102.25,"close":15512.82,"source":"reported"},{"date":"2025-06","per":22.31,"eps":713.35,"close":15915.11,"source":"reported"},{"date":"2025-07","per":20.7,"eps":713.35,"close":14767.11,"source":"reported"},{"date":"2025-08","per":20.07,"eps":713.35,"close":14315.75,"source":"reported"},{"date":"2025-09","per":20.39,"eps":683.47,"close":13933.08,"source":"reported"},{"date":"2025-10","per":20.53,"eps":683.47,"close":14031.2,"source":"reported"},{"date":"2025-11","per":19.35,"eps":683.47,"close":13226.62,"source":"reported"},{"date":"2025-12","per":17.81,"eps":731.68,"close":13030.0,"source":"reported"},{"date":"2026-01","per":18.12,"eps":731.68,"close":13260.0,"source":"reported"},{"date":"2026-02","per":17.73,"eps":731.68,"close":12970.0,"source":"reported"},{"date":"2026-03","per":12.18,"eps":956.44,"close":11650.0,"source":"reported"},{"date":"2026-04","per":13.9,"eps":956.44,"close":13290.0,"source":"reported"},{"date":"2026-05","per":12.07,"eps":956.44,"close":11540.0,"source":"reported"},{"date":"2026-06","per":5.85,"eps":1640.05,"close":9600.0,"source":"reported"},{"date":"2026-07","per":6.6,"eps":1640.05,"close":10820.0,"source":"reported"},{"date":"2026-08","per":8.17,"eps":1640.05,"close":13400.0,"source":"reported"},{"date":"2026-09","per":7.24,"eps":1640.05,"close":11870.0,"source":"reported"},{"date":"2026-10","per":6.8,"eps":1640.05,"close":11150.0,"source":"reported"}],"trailing_per_history_meta":{"avg":14.54,"std":4.74,"upper_1sd":19.28,"lower_1sd":9.8,"current":6.8,"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":2.01,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"A","percentile":100,"summary":"배당성향 13%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":13.5,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":7.4,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":-0.19,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.01,"summary":"배당수익률 2.01%","metrics":[{"name":"배당수익률","value":2.01,"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":"6.7배"},{"label":"PBR","value":"0.8배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"5.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:46:13.932282+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.05330045330442244,"dividend_yield":null,"eps":791.0,"revenue":86805271275.0,"operating_income":11617333896.0,"net_income":13721492712.0,"market_cap":null,"profit_margin":0.15807211371450208,"operating_margin":0.1338321247703514,"roa":0.04110555621647464,"gross_margin":0.5139450442089526,"total_equity":257436698214.0,"total_assets":333811143188.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":16.6,"pbr":0.9,"roe":0.027522485956805363,"dividend_yield":2.01,"eps":371.87,"revenue":78347769781.0,"operating_income":5794939968.0,"net_income":6720192326.0,"market_cap":225300000000.0,"profit_margin":0.08577388156401235,"operating_margin":0.0739643257772134,"roa":0.020188686213122826,"gross_margin":0.48292850863223474,"total_equity":244170978470.0,"total_assets":332869224627.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.013032662697762182,"dividend_yield":null,"eps":173.71,"revenue":80622381967.0,"operating_income":7045696780.0,"net_income":3139247507.0,"market_cap":null,"profit_margin":0.03893766756091308,"operating_margin":0.08739132494105561,"roa":0.01049028011047064,"gross_margin":0.5410089319967413,"total_equity":240875374419.0,"total_assets":299252972651.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.023103652525051272,"dividend_yield":null,"eps":303.47,"revenue":83815552800.0,"operating_income":4720043216.0,"net_income":5484134902.0,"market_cap":null,"profit_margin":0.0654309936377345,"operating_margin":0.056314646367159674,"roa":0.01796558264900521,"gross_margin":0.47555977582241754,"total_equity":237370904711.0,"total_assets":305257837118.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.008360681851998368,"dividend_yield":null,"eps":107.39,"revenue":82129745417.0,"operating_income":3520752737.0,"net_income":1940764463.0,"market_cap":null,"profit_margin":0.023630469729890115,"operating_margin":0.042868180330085874,"roa":0.006471832278910743,"gross_margin":0.45977809607557574,"total_equity":232129926405.0,"total_assets":299878671041.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.01155613824693236,"dividend_yield":null,"eps":147.11,"revenue":82335790614.0,"operating_income":1149424335.0,"net_income":2658499491.0,"market_cap":null,"profit_margin":0.03228850383502555,"operating_margin":0.013960202804010691,"roa":0.008375206250421577,"gross_margin":0.4873545025773644,"total_equity":230050855588.0,"total_assets":317424957847.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.009696203703362211,"dividend_yield":null,"eps":125.5,"revenue":78250174688.0,"operating_income":109911961.0,"net_income":2267872779.0,"market_cap":null,"profit_margin":0.028982335030464643,"operating_margin":0.0014046225639526332,"roa":0.007676609129885428,"gross_margin":0.4633404849198386,"total_equity":233892856254.0,"total_assets":295426371283.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.02594173054662713,"dividend_yield":null,"eps":333.35,"revenue":87558600126.0,"operating_income":6407227824.0,"net_income":6024046369.0,"market_cap":null,"profit_margin":0.06880016766292721,"operating_margin":0.07317645342410417,"roa":0.01972317895092401,"gross_margin":0.4861275481077579,"total_equity":232214514686.0,"total_assets":305429788169.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.0397568302150618,"dividend_yield":null,"eps":496.29,"revenue":92581105814.0,"operating_income":9576226939.0,"net_income":8968547491.0,"market_cap":null,"profit_margin":0.0968723306137459,"operating_margin":0.10343608293293786,"roa":0.030182671807358546,"gross_margin":0.49154101919485205,"total_equity":225585074124.0,"total_assets":297142265875.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.045612338549104875,"dividend_yield":null,"eps":547.58,"revenue":92975940721.0,"operating_income":8509323508.0,"net_income":9895504689.0,"market_cap":null,"profit_margin":0.10643081008122517,"operating_margin":0.09152177909696635,"roa":0.03267293442449628,"gross_margin":0.5051454200279142,"total_equity":216947979511.0,"total_assets":302865502083.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.030416029791731688,"dividend_yield":null,"eps":359.68,"revenue":89695353823.0,"operating_income":11587801392.0,"net_income":6499859626.0,"market_cap":null,"profit_margin":0.0724659566963354,"operating_margin":0.12919065367495786,"roa":0.02324966503102986,"gross_margin":0.5111995644109094,"total_equity":213698489596.0,"total_assets":279567882691.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.04681085058077445,"dividend_yield":null,"eps":556.0,"revenue":84817705882.0,"operating_income":10473895631.0,"net_income":9730961822.0,"market_cap":null,"profit_margin":0.1147279535659441,"operating_margin":0.12348713658409345,"roa":0.03488758822600983,"gross_margin":0.49573766900152955,"total_equity":207878338062.0,"total_assets":278923316767.0}],"current_price":10990.0,"change_pct":-1.17,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-11-09","close":36800.0},{"date":"2016-11-10","close":39100.0},{"date":"2016-11-11","close":39950.0},{"date":"2016-11-14","close":40950.0},{"date":"2016-11-15","close":40550.0},{"date":"2016-11-16","close":39400.0},{"date":"2016-11-17","close":38100.0},{"date":"2016-11-18","close":36200.0},{"date":"2016-11-21","close":34150.0},{"date":"2016-11-22","close":34450.0},{"date":"2016-11-23","close":34000.0},{"date":"2016-11-24","close":31550.0},{"date":"2016-11-25","close":31450.0},{"date":"2016-11-28","close":30600.0},{"date":"2016-11-29","close":31050.0},{"date":"2016-11-30","close":32000.0},{"date":"2016-12-01","close":31550.0},{"date":"2016-12-02","close":30600.0},{"date":"2016-12-05","close":30300.0},{"date":"2016-12-06","close":30300.0},{"date":"2016-12-07","close":30350.0},{"date":"2016-12-08","close":30400.0},{"date":"2016-12-09","close":31550.0},{"date":"2016-12-12","close":31600.0},{"date":"2016-12-13","close":32750.0},{"date":"2016-12-14","close":33300.0},{"date":"2016-12-15","close":32700.0},{"date":"2016-12-16","close":33300.0},{"date":"2016-12-19","close":32700.0},{"date":"2016-12-20","close":31650.0},{"date":"2016-12-21","close":30650.0},{"date":"2016-12-22","close":30400.0},{"date":"2016-12-23","close":30950.0},{"date":"2016-12-26","close":30850.0},{"date":"2016-12-27","close":31600.0},{"date":"2016-12-28","close":31200.0},{"date":"2016-12-29","close":30600.0},{"date":"2017-01-02","close":30100.0},{"date":"2017-01-03","close":30850.0},{"date":"2017-01-04","close":30050.0},{"date":"2017-01-05","close":29800.0},{"date":"2017-01-06","close":29900.0},{"date":"2017-01-09","close":28200.0},{"date":"2017-01-10","close":28000.0},{"date":"2017-01-11","close":28650.0},{"date":"2017-01-12","close":28450.0},{"date":"2017-01-13","close":29050.0},{"date":"2017-01-16","close":29400.0},{"date":"2017-01-17","close":30450.0},{"date":"2017-01-18","close":32350.0},{"date":"2017-01-19","close":32150.0},{"date":"2017-01-20","close":33100.0},{"date":"2017-01-23","close":34200.0},{"date":"2017-01-24","close":34500.0},{"date":"2017-01-25","close":33400.0},{"date":"2017-01-26","close":33750.0},{"date":"2017-01-31","close":33500.0},{"date":"2017-02-01","close":33800.0},{"date":"2017-02-02","close":33100.0},{"date":"2017-02-03","close":32650.0},{"date":"2017-02-06","close":32950.0},{"date":"2017-02-07","close":33450.0},{"date":"2017-02-08","close":32800.0},{"date":"2017-02-09","close":32600.0},{"date":"2017-02-10","close":32550.0},{"date":"2017-02-13","close":32550.0},{"date":"2017-02-14","close":32500.0},{"date":"2017-02-15","close":33450.0},{"date":"2017-02-16","close":34300.0},{"date":"2017-02-17","close":35400.0},{"date":"2017-02-20","close":37150.0},{"date":"2017-02-21","close":39500.0},{"date":"2017-02-22","close":38550.0},{"date":"2017-02-23","close":40300.0},{"date":"2017-02-24","close":40500.0},{"date":"2017-02-27","close":41000.0},{"date":"2017-02-28","close":40400.0},{"date":"2017-03-02","close":39600.0},{"date":"2017-03-03","close":38000.0},{"date":"2017-03-06","close":38300.0},{"date":"2017-03-07","close":38300.0},{"date":"2017-03-08","close":39000.0},{"date":"2017-03-09","close":40400.0},{"date":"2017-03-10","close":39550.0},{"date":"2017-03-13","close":40050.0},{"date":"2017-03-14","close":39800.0},{"date":"2017-03-15","close":39000.0},{"date":"2017-03-16","close":39450.0},{"date":"2017-03-17","close":40450.0},{"date":"2017-03-20","close":41050.0},{"date":"2017-03-21","close":40700.0},{"date":"2017-03-22","close":41000.0},{"date":"2017-03-23","close":40500.0},{"date":"2017-03-24","close":40200.0},{"date":"2017-03-27","close":40600.0},{"date":"2017-03-28","close":41000.0},{"date":"2017-03-29","close":40100.0},{"date":"2017-03-30","close":40750.0},{"date":"2017-03-31","close":41000.0},{"date":"2017-04-03","close":41150.0},{"date":"2017-04-04","close":42250.0},{"date":"2017-04-05","close":42800.0},{"date":"2017-04-06","close":41900.0},{"date":"2017-04-07","close":41050.0},{"date":"2017-04-10","close":40000.0},{"date":"2017-04-11","close":39950.0},{"date":"2017-04-12","close":40000.0},{"date":"2017-04-13","close":40650.0},{"date":"2017-04-14","close":40000.0},{"date":"2017-04-17","close":40050.0},{"date":"2017-04-18","close":40500.0},{"date":"2017-04-19","close":41850.0},{"date":"2017-04-20","close":41200.0},{"date":"2017-04-21","close":41500.0},{"date":"2017-04-24","close":41350.0},{"date":"2017-04-25","close":40850.0},{"date":"2017-04-26","close":39800.0},{"date":"2017-04-27","close":39350.0},{"date":"2017-04-28","close":40200.0},{"date":"2017-05-02","close":39600.0},{"date":"2017-05-04","close":40500.0},{"date":"2017-05-08","close":41050.0},{"date":"2017-05-10","close":40000.0},{"date":"2017-05-11","close":43000.0},{"date":"2017-05-12","close":43000.0},{"date":"2017-05-15","close":42850.0},{"date":"2017-05-16","close":42350.0},{"date":"2017-05-17","close":41850.0},{"date":"2017-05-18","close":40750.0},{"date":"2017-05-19","close":41300.0},{"date":"2017-05-22","close":41900.0},{"date":"2017-05-23","close":41700.0},{"date":"2017-05-24","close":41200.0},{"date":"2017-05-25","close":42100.0},{"date":"2017-05-26","close":41550.0},{"date":"2017-05-29","close":41150.0},{"date":"2017-05-30","close":41500.0},{"date":"2017-05-31","close":39700.0},{"date":"2017-06-01","close":38800.0},{"date":"2017-06-02","close":38700.0},{"date":"2017-06-05","close":39450.0},{"date":"2017-06-07","close":40550.0},{"date":"2017-06-08","close":39600.0},{"date":"2017-06-09","close":39800.0},{"date":"2017-06-12","close":39500.0},{"date":"2017-06-13","close":40000.0},{"date":"2017-06-14","close":39500.0},{"date":"2017-06-15","close":39400.0},{"date":"2017-06-16","close":39500.0},{"date":"2017-06-19","close":39250.0},{"date":"2017-06-20","close":39050.0},{"date":"2017-06-21","close":39400.0},{"date":"2017-06-22","close":38950.0},{"date":"2017-06-23","close":39500.0},{"date":"2017-06-26","close":39500.0},{"date":"2017-06-27","close":39850.0},{"date":"2017-06-28","close":39800.0},{"date":"2017-06-29","close":38850.0},{"date":"2017-06-30","close":38800.0},{"date":"2017-07-03","close":38350.0},{"date":"2017-07-04","close":37800.0},{"date":"2017-07-05","close":36750.0},{"date":"2017-07-06","close":35100.0},{"date":"2017-07-07","close":34200.0},{"date":"2017-07-10","close":33000.0},{"date":"2017-07-11","close":33600.0},{"date":"2017-07-12","close":33800.0},{"date":"2017-07-13","close":33950.0},{"date":"2017-07-14","close":34200.0},{"date":"2017-07-17","close":33900.0},{"date":"2017-07-18","close":33500.0},{"date":"2017-07-19","close":33450.0},{"date":"2017-07-20","close":32800.0},{"date":"2017-07-21","close":32600.0},{"date":"2017-07-24","close":32000.0},{"date":"2017-07-25","close":32100.0},{"date":"2017-07-26","close":32500.0},{"date":"2017-07-27","close":32600.0},{"date":"2017-07-28","close":32600.0},{"date":"2017-07-31","close":32500.0},{"date":"2017-08-01","close":32250.0},{"date":"2017-08-02","close":32250.0},{"date":"2017-08-03","close":32500.0},{"date":"2017-08-04","close":33150.0},{"date":"2017-08-07","close":33550.0},{"date":"2017-08-08","close":33450.0},{"date":"2017-08-09","close":33200.0},{"date":"2017-08-10","close":33150.0},{"date":"2017-08-11","close":33100.0},{"date":"2017-08-14","close":33450.0},{"date":"2017-08-16","close":34200.0},{"date":"2017-08-17","close":34000.0},{"date":"2017-08-18","close":34400.0},{"date":"2017-08-21","close":34350.0},{"date":"2017-08-22","close":33900.0},{"date":"2017-08-23","close":33500.0},{"date":"2017-08-24","close":33800.0},{"date":"2017-08-25","close":33650.0},{"date":"2017-08-28","close":33800.0},{"date":"2017-08-29","close":33550.0},{"date":"2017-08-30","close":33850.0},{"date":"2017-08-31","close":33900.0},{"date":"2017-09-01","close":33200.0},{"date":"2017-09-04","close":32550.0},{"date":"2017-09-05","close":32200.0},{"date":"2017-09-06","close":32400.0},{"date":"2017-09-07","close":31900.0},{"date":"2017-09-08","close":32000.0},{"date":"2017-09-11","close":31500.0},{"date":"2017-09-12","close":31400.0},{"date":"2017-09-13","close":30550.0},{"date":"2017-09-14","close":30400.0},{"date":"2017-09-15","close":31000.0},{"date":"2017-09-18","close":30600.0},{"date":"2017-09-19","close":30600.0},{"date":"2017-09-20","close":30450.0},{"date":"2017-09-21","close":30200.0},{"date":"2017-09-22","close":31600.0},{"date":"2017-09-25","close":31000.0},{"date":"2017-09-26","close":32300.0},{"date":"2017-09-27","close":31350.0},{"date":"2017-09-28","close":31600.0},{"date":"2017-09-29","close":32900.0},{"date":"2017-10-10","close":32950.0},{"date":"2017-10-11","close":32000.0},{"date":"2017-10-12","close":31800.0},{"date":"2017-10-13","close":31850.0},{"date":"2017-10-16","close":31800.0},{"date":"2017-10-17","close":30350.0},{"date":"2017-10-18","close":29300.0},{"date":"2017-10-19","close":29100.0},{"date":"2017-10-20","close":29400.0},{"date":"2017-10-23","close":29700.0},{"date":"2017-10-24","close":30200.0},{"date":"2017-10-25","close":30950.0},{"date":"2017-10-26","close":33400.0},{"date":"2017-10-27","close":33450.0},{"date":"2017-10-30","close":34250.0},{"date":"2017-10-31","close":34200.0},{"date":"2017-11-01","close":32550.0},{"date":"2017-11-02","close":32950.0},{"date":"2017-11-03","close":33050.0},{"date":"2017-11-06","close":33200.0},{"date":"2017-11-07","close":33500.0},{"date":"2017-11-08","close":34000.0},{"date":"2017-11-09","close":34200.0},{"date":"2017-11-10","close":34300.0},{"date":"2017-11-13","close":34550.0},{"date":"2017-11-14","close":35600.0},{"date":"2017-11-15","close":37200.0},{"date":"2017-11-16","close":37900.0},{"date":"2017-11-17","close":37000.0},{"date":"2017-11-20","close":37600.0},{"date":"2017-11-21","close":36350.0},{"date":"2017-11-22","close":36900.0},{"date":"2017-11-23","close":37950.0},{"date":"2017-11-24","close":36050.0},{"date":"2017-11-27","close":37400.0},{"date":"2017-11-28","close":37400.0},{"date":"2017-11-29","close":39150.0},{"date":"2017-11-30","close":39700.0},{"date":"2017-12-01","close":38500.0},{"date":"2017-12-04","close":38300.0},{"date":"2017-12-05","close":37350.0},{"date":"2017-12-06","close":38500.0},{"date":"2017-12-07","close":38050.0},{"date":"2017-12-08","close":37000.0},{"date":"2017-12-11","close":39350.0},{"date":"2017-12-12","close":37800.0},{"date":"2017-12-13","close":38800.0},{"date":"2017-12-14","close":38500.0},{"date":"2017-12-15","close":40450.0},{"date":"2017-12-18","close":41400.0},{"date":"2017-12-19","close":41000.0},{"date":"2017-12-20","close":39500.0},{"date":"2017-12-21","close":39000.0},{"date":"2017-12-22","close":39000.0},{"date":"2017-12-26","close":39050.0},{"date":"2017-12-27","close":37700.0},{"date":"2017-12-28","close":36750.0},{"date":"2018-01-02","close":33259.9609},{"date":"2018-01-03","close":33442.4609},{"date":"2018-01-04","close":32210.6074},{"date":"2018-01-05","close":31115.6328},{"date":"2018-01-08","close":29883.7812},{"date":"2018-01-09","close":30111.9004},{"date":"2018-01-10","close":30659.3887},{"date":"2018-01-11","close":32438.7285},{"date":"2018-01-12","close":32438.7285},{"date":"2018-01-15","close":31298.125},{"date":"2018-01-16","close":32073.7305},{"date":"2018-01-17","close":32164.9863},{"date":"2018-01-18","close":33944.3242},{"date":"2018-01-19","close":34400.5586},{"date":"2018-01-22","close":34948.0508},{"date":"2018-01-23","close":35039.3008},{"date":"2018-01-24","close":33853.0703},{"date":"2018-01-25","close":33853.0703},{"date":"2018-01-26","close":34035.5703},{"date":"2018-01-29","close":32621.2227},{"date":"2018-01-30","close":31754.3672},{"date":"2018-01-31","close":33123.0938},{"date":"2018-02-01","close":34765.5625},{"date":"2018-02-02","close":33761.8281},{"date":"2018-02-05","close":32393.1055},{"date":"2018-02-06","close":36134.2812},{"date":"2018-02-07","close":36362.3984},{"date":"2018-02-08","close":34674.3086},{"date":"2018-02-09","close":32986.2188},{"date":"2018-02-12","close":32575.6016},{"date":"2018-02-13","close":32210.6074},{"date":"2018-02-14","close":32894.9727},{"date":"2018-02-19","close":33761.8281},{"date":"2018-02-20","close":32301.8594},{"date":"2018-02-21","close":33579.3281},{"date":"2018-02-22","close":33761.8281},{"date":"2018-02-23","close":33579.3281},{"date":"2018-02-26","close":33488.082},{"date":"2018-02-27","close":31526.2422},{"date":"2018-02-28","close":30476.8945},{"date":"2018-03-02","close":30978.7559},{"date":"2018-03-05","close":30978.7559},{"date":"2018-03-06","close":31754.3672},{"date":"2018-03-07","close":31389.373},{"date":"2018-03-08","close":32073.7305},{"date":"2018-03-09","close":34674.3086},{"date":"2018-03-12","close":35541.168},{"date":"2018-03-13","close":34856.8047},{"date":"2018-03-14","close":33396.8359},{"date":"2018-03-15","close":34446.1914},{"date":"2018-03-16","close":34583.0625},{"date":"2018-03-19","close":33853.0703},{"date":"2018-03-20","close":33533.707},{"date":"2018-03-21","close":31982.4863},{"date":"2018-03-22","close":31799.9922},{"date":"2018-03-23","close":30340.0215},{"date":"2018-03-26","close":31480.623},{"date":"2018-03-27","close":30476.8945},{"date":"2018-03-28","close":30568.1426},{"date":"2018-03-29","close":31206.8789},{"date":"2018-03-30","close":30476.8945},{"date":"2018-04-02","close":30978.7559},{"date":"2018-04-03","close":31252.5},{"date":"2018-04-04","close":32393.1055},{"date":"2018-04-05","close":31617.4961},{"date":"2018-04-06","close":30705.0137},{"date":"2018-04-09","close":31115.6328},{"date":"2018-04-10","close":30841.8848},{"date":"2018-04-11","close":31936.8672},{"date":"2018-04-12","close":31617.4961},{"date":"2018-04-13","close":31389.373},{"date":"2018-04-16","close":31891.2422},{"date":"2018-04-17","close":31982.4863},{"date":"2018-04-18","close":32529.9785},{"date":"2018-04-19","close":32621.2227},{"date":"2018-04-20","close":32028.1133},{"date":"2018-04-23","close":31434.998},{"date":"2018-04-24","close":32849.3477},{"date":"2018-04-25","close":33761.8281},{"date":"2018-04-26","close":33488.082},{"date":"2018-04-27","close":33579.3281},{"date":"2018-04-30","close":33123.0938},{"date":"2018-05-02","close":32529.9785},{"date":"2018-05-03","close":31845.6152},{"date":"2018-05-04","close":32849.3477},{"date":"2018-05-08","close":31708.7461},{"date":"2018-05-09","close":32484.3535},{"date":"2018-05-10","close":32164.9863},{"date":"2018-05-11","close":31936.8672},{"date":"2018-05-14","close":31161.2539},{"date":"2018-05-15","close":29473.1621},{"date":"2018-05-16","close":27465.7051},{"date":"2018-05-17","close":27648.2012},{"date":"2018-05-18","close":28606.3027},{"date":"2018-05-21","close":27511.3281},{"date":"2018-05-23","close":27055.0879},{"date":"2018-05-24","close":28013.1934},{"date":"2018-05-25","close":26690.0938},{"date":"2018-05-28","close":26233.8516},{"date":"2018-05-29","close":25138.875},{"date":"2018-05-30","close":23724.5293},{"date":"2018-05-31","close":24272.0156},{"date":"2018-06-01","close":24819.5039},{"date":"2018-06-04","close":23907.0234},{"date":"2018-06-05","close":23542.0312},{"date":"2018-06-07","close":24317.6406},{"date":"2018-06-08","close":24773.8809},{"date":"2018-06-11","close":25458.2422},{"date":"2018-06-12","close":25549.4922},{"date":"2018-06-14","close":25458.2422},{"date":"2018-06-15","close":25914.4844},{"date":"2018-06-18","close":26096.9805},{"date":"2018-06-19","close":25184.498},{"date":"2018-06-20","close":24956.377},{"date":"2018-06-21","close":24272.0156},{"date":"2018-06-22","close":25093.25},{"date":"2018-06-25","close":25138.875},{"date":"2018-06-26","close":25366.9961},{"date":"2018-06-27","close":25640.7383},{"date":"2018-06-28","close":25914.4844},{"date":"2018-06-29","close":25960.1074},{"date":"2018-07-02","close":25731.9863},{"date":"2018-07-03","close":26005.7324},{"date":"2018-07-04","close":25823.2363},{"date":"2018-07-05","close":25777.6113},{"date":"2018-07-06","close":26370.7266},{"date":"2018-07-09","close":26826.9648},{"date":"2018-07-10","close":26416.3477},{"date":"2018-07-11","close":25321.3691},{"date":"2018-07-12","close":25047.623},{"date":"2018-07-13","close":25047.623},{"date":"2018-07-16","close":25002.0039},{"date":"2018-07-17","close":24728.2578},{"date":"2018-07-18","close":23542.0312},{"date":"2018-07-19","close":22173.3086},{"date":"2018-07-20","close":20074.5996},{"date":"2018-07-23","close":19207.7441},{"date":"2018-07-24","close":19892.1055},{"date":"2018-07-25","close":19435.8633},{"date":"2018-07-26","close":19709.6074},{"date":"2018-07-27","close":19527.1113},{"date":"2018-07-30","close":19207.7441},{"date":"2018-07-31","close":19298.9902},{"date":"2018-08-01","close":19983.3516},{"date":"2018-08-02","close":18751.5039},{"date":"2018-08-03","close":18842.748},{"date":"2018-08-06","close":18477.7578},{"date":"2018-08-07","close":18705.875},{"date":"2018-08-08","close":18249.6367},{"date":"2018-08-09","close":17656.5234},{"date":"2018-08-10","close":17610.8984},{"date":"2018-08-13","close":16744.041},{"date":"2018-08-14","close":16744.041},{"date":"2018-08-16","close":16470.2969},{"date":"2018-08-17","close":15922.8076},{"date":"2018-08-20","close":15512.1924},{"date":"2018-08-21","close":15785.9365},{"date":"2018-08-22","close":15420.9424},{"date":"2018-08-23","close":15785.9365},{"date":"2018-08-24","close":15375.3193},{"date":"2018-08-27","close":15512.1924},{"date":"2018-08-28","close":15877.1836},{"date":"2018-08-29","close":15420.9424},{"date":"2018-08-30","close":15603.4395},{"date":"2018-08-31","close":16515.9199},{"date":"2018-09-03","close":16698.418},{"date":"2018-09-04","close":16561.5469},{"date":"2018-09-05","close":16150.9297},{"date":"2018-09-06","close":15968.4336},{"date":"2018-09-07","close":15649.0625},{"date":"2018-09-10","close":15785.9365},{"date":"2018-09-11","close":15922.8076},{"date":"2018-09-12","close":15694.6865},{"date":"2018-09-13","close":16379.0479},{"date":"2018-09-14","close":16880.9141},{"date":"2018-09-17","close":17337.1543},{"date":"2018-09-18","close":16926.5352},{"date":"2018-09-19","close":16333.4258},{"date":"2018-09-20","close":16424.6738},{"date":"2018-09-21","close":16744.041},{"date":"2018-09-27","close":16926.5352},{"date":"2018-09-28","close":17291.5312},{"date":"2018-10-01","close":18067.1406},{"date":"2018-10-02","close":16880.9141},{"date":"2018-10-04","close":16059.6836},{"date":"2018-10-05","close":15922.8076},{"date":"2018-10-08","close":15466.5674},{"date":"2018-10-10","close":14325.9658},{"date":"2018-10-11","close":13048.4902},{"date":"2018-10-12","close":13459.1074},{"date":"2018-10-15","close":12820.3691},{"date":"2018-10-16","close":12683.498},{"date":"2018-10-17","close":12911.6182},{"date":"2018-10-18","close":12455.3779},{"date":"2018-10-19","close":12911.6182},{"date":"2018-10-22","close":13048.4902},{"date":"2018-10-23","close":12637.874},{"date":"2018-10-24","close":12364.1289},{"date":"2018-10-25","close":11999.1367},{"date":"2018-10-26","close":10995.4062},{"date":"2018-10-29","close":10037.2998},{"date":"2018-10-30","close":9854.8037},{"date":"2018-10-31","close":9946.0527},{"date":"2018-11-01","close":10037.2998},{"date":"2018-11-02","close":10584.7891},{"date":"2018-11-05","close":10219.7959},{"date":"2018-11-06","close":10037.2998},{"date":"2018-11-07","close":9946.0527},{"date":"2018-11-08","close":10402.292},{"date":"2018-11-09","close":9900.4277},{"date":"2018-11-12","close":9809.1807},{"date":"2018-11-13","close":9809.1807},{"date":"2018-11-14","close":10128.5479},{"date":"2018-11-15","close":10676.0371},{"date":"2018-11-16","close":10676.0371},{"date":"2018-11-19","close":10995.4062},{"date":"2018-11-20","close":10630.4131},{"date":"2018-11-21","close":11634.1426},{"date":"2018-11-22","close":11269.1504},{"date":"2018-11-23","close":10721.6602},{"date":"2018-11-26","close":11041.0293},{"date":"2018-11-27","close":11177.9033},{"date":"2018-11-28","close":11269.1504},{"date":"2018-11-29","close":11086.6543},{"date":"2018-11-30","close":11588.5195},{"date":"2018-12-03","close":11679.7676},{"date":"2018-12-04","close":11314.7754},{"date":"2018-12-05","close":11086.6543},{"date":"2018-12-06","close":10402.292},{"date":"2018-12-07","close":10447.916},{"date":"2018-12-10","close":10812.9092},{"date":"2018-12-11","close":10493.541},{"date":"2018-12-12","close":11999.1367},{"date":"2018-12-13","close":12318.5049},{"date":"2018-12-14","close":12546.625},{"date":"2018-12-17","close":12865.9932},{"date":"2018-12-18","close":13504.7305},{"date":"2018-12-19","close":12911.6182},{"date":"2018-12-20","close":12272.8809},{"date":"2018-12-21","close":12774.7461},{"date":"2018-12-24","close":12455.3779},{"date":"2018-12-26","close":12501.002},{"date":"2018-12-27","close":13276.6104},{"date":"2018-12-28","close":13185.3633},{"date":"2019-01-02","close":12683.498},{"date":"2019-01-03","close":11816.6396},{"date":"2019-01-04","close":9991.6758},{"date":"2019-01-07","close":9946.0527},{"date":"2019-01-08","close":10174.1729},{"date":"2019-01-09","close":10356.6699},{"date":"2019-01-10","close":10311.0439},{"date":"2019-01-11","close":10219.7959},{"date":"2019-01-14","close":10219.7959},{"date":"2019-01-15","close":10265.4199},{"date":"2019-01-16","close":10128.5479},{"date":"2019-01-17","close":9900.4277},{"date":"2019-01-18","close":9672.3096},{"date":"2019-01-21","close":10082.9238},{"date":"2019-01-22","close":10539.1641},{"date":"2019-01-23","close":11269.1504},{"date":"2019-01-24","close":11771.0156},{"date":"2019-01-25","close":12090.3838},{"date":"2019-01-28","close":12044.7598},{"date":"2019-01-29","close":11999.1367},{"date":"2019-01-30","close":12409.752},{"date":"2019-01-31","close":12318.5049},{"date":"2019-02-01","close":11725.3906},{"date":"2019-02-07","close":11771.0156},{"date":"2019-02-08","close":11132.2783},{"date":"2019-02-11","close":11086.6543},{"date":"2019-02-12","close":11406.0225},{"date":"2019-02-13","close":11862.2646},{"date":"2019-02-14","close":11907.8867},{"date":"2019-02-15","close":13367.8574},{"date":"2019-02-18","close":13595.9785},{"date":"2019-02-19","close":14964.7002},{"date":"2019-02-20","close":15238.4473},{"date":"2019-02-21","close":15329.6943},{"date":"2019-02-22","close":15010.3271},{"date":"2019-02-25","close":14782.2061},{"date":"2019-02-26","close":14873.4531},{"date":"2019-02-27","close":15010.3271},{"date":"2019-02-28","close":14280.3398},{"date":"2019-03-04","close":15466.5674},{"date":"2019-03-05","close":14599.709},{"date":"2019-03-06","close":14371.5889},{"date":"2019-03-07","close":14508.4609},{"date":"2019-03-08","close":14964.7002},{"date":"2019-03-11","close":15238.4473},{"date":"2019-03-12","close":14690.9561},{"date":"2019-03-13","close":14645.334},{"date":"2019-03-14","close":15512.1924},{"date":"2019-03-15","close":17245.9062},{"date":"2019-03-18","close":17610.8984},{"date":"2019-03-19","close":16652.7891},{"date":"2019-03-20","close":17702.1484},{"date":"2019-03-21","close":17337.1543},{"date":"2019-03-22","close":17200.2793},{"date":"2019-03-25","close":16652.7891},{"date":"2019-03-26","close":17154.6602},{"date":"2019-03-27","close":17291.5312},{"date":"2019-03-28","close":17063.4102},{"date":"2019-03-29","close":17565.2773},{"date":"2019-04-01","close":17702.1484},{"date":"2019-04-02","close":18979.623},{"date":"2019-04-03","close":18797.127},{"date":"2019-04-04","close":18523.3809},{"date":"2019-04-05","close":18112.7637},{"date":"2019-04-08","close":18523.3809},{"date":"2019-04-09","close":18660.2539},{"date":"2019-04-10","close":18249.6367},{"date":"2019-04-11","close":18888.375},{"date":"2019-04-12","close":19162.1191},{"date":"2019-04-15","close":21625.8184},{"date":"2019-04-16","close":20393.9688},{"date":"2019-04-17","close":20485.2168},{"date":"2019-04-18","close":19435.8633},{"date":"2019-04-19","close":20074.5996},{"date":"2019-04-22","close":19846.4805},{"date":"2019-04-23","close":19800.8555},{"date":"2019-04-24","close":19527.1113},{"date":"2019-04-25","close":17884.6406},{"date":"2019-04-26","close":18523.3809},{"date":"2019-04-29","close":19344.6191},{"date":"2019-04-30","close":19070.873},{"date":"2019-05-02","close":18888.375},{"date":"2019-05-03","close":18888.375},{"date":"2019-05-07","close":19116.4922},{"date":"2019-05-08","close":18751.5039},{"date":"2019-05-09","close":18249.6367},{"date":"2019-05-10","close":18888.375},{"date":"2019-05-13","close":19070.873},{"date":"2019-05-14","close":20393.9688},{"date":"2019-05-15","close":20074.5996},{"date":"2019-05-16","close":19298.9902},{"date":"2019-05-17","close":19025.2461},{"date":"2019-05-20","close":18751.5039},{"date":"2019-05-21","close":18660.2539},{"date":"2019-05-22","close":18340.8848},{"date":"2019-05-23","close":17291.5312},{"date":"2019-05-24","close":16470.2969},{"date":"2019-05-27","close":17017.7852},{"date":"2019-05-28","close":18158.3867},{"date":"2019-05-29","close":17656.5234},{"date":"2019-05-30","close":17702.1484},{"date":"2019-05-31","close":17337.1543},{"date":"2019-06-03","close":18021.5137},{"date":"2019-06-04","close":18340.8848},{"date":"2019-06-05","close":19344.6191},{"date":"2019-06-07","close":19937.7246},{"date":"2019-06-10","close":20348.3457},{"date":"2019-06-11","close":21717.0703},{"date":"2019-06-12","close":22903.2949},{"date":"2019-06-13","close":22948.916},{"date":"2019-06-14","close":21853.9375},{"date":"2019-06-17","close":21260.8262},{"date":"2019-06-18","close":21990.8125},{"date":"2019-06-19","close":22629.5508},{"date":"2019-06-20","close":22127.6836},{"date":"2019-06-21","close":20530.8398},{"date":"2019-06-24","close":20895.832},{"date":"2019-06-25","close":20485.2168},{"date":"2019-06-26","close":20622.0879},{"date":"2019-06-27","close":20941.459},{"date":"2019-06-28","close":20211.4727},{"date":"2019-07-01","close":21397.6992},{"date":"2019-07-02","close":20530.8398},{"date":"2019-07-03","close":20530.8398},{"date":"2019-07-04","close":20257.0957},{"date":"2019-07-05","close":20622.0879},{"date":"2019-07-08","close":20165.8477},{"date":"2019-07-09","close":20257.0957},{"date":"2019-07-10","close":20211.4727},{"date":"2019-07-11","close":20165.8477},{"date":"2019-07-12","close":19846.4805},{"date":"2019-07-15","close":18888.375},{"date":"2019-07-16","close":18340.8848},{"date":"2019-07-17","close":16744.041},{"date":"2019-07-18","close":15968.4336},{"date":"2019-07-19","close":16424.6738},{"date":"2019-07-22","close":16059.6836},{"date":"2019-07-23","close":16333.4258},{"date":"2019-07-24","close":16379.0479},{"date":"2019-07-25","close":16926.5352},{"date":"2019-07-26","close":17109.0332},{"date":"2019-07-29","close":16014.0566},{"date":"2019-07-30","close":16972.1621},{"date":"2019-07-31","close":17154.6602},{"date":"2019-08-01","close":16972.1621},{"date":"2019-08-02","close":16515.9199},{"date":"2019-08-05","close":15694.6865},{"date":"2019-08-06","close":14508.4609},{"date":"2019-08-07","close":15649.0625},{"date":"2019-08-08","close":16652.7891},{"date":"2019-08-09","close":17154.6602},{"date":"2019-08-12","close":17245.9062},{"date":"2019-08-13","close":17474.0254},{"date":"2019-08-14","close":16105.3037},{"date":"2019-08-16","close":15922.8076},{"date":"2019-08-19","close":16515.9199},{"date":"2019-08-20","close":17245.9062},{"date":"2019-08-21","close":16652.7891},{"date":"2019-08-22","close":16652.7891},{"date":"2019-08-23","close":16561.5469},{"date":"2019-08-26","close":15694.6865},{"date":"2019-08-27","close":15922.8076},{"date":"2019-08-28","close":16196.5527},{"date":"2019-08-29","close":16242.1768},{"date":"2019-08-30","close":16744.041},{"date":"2019-09-02","close":17245.9062},{"date":"2019-09-03","close":18477.7578},{"date":"2019-09-04","close":18660.2539},{"date":"2019-09-05","close":18614.6289},{"date":"2019-09-06","close":17565.2773},{"date":"2019-09-09","close":18660.2539},{"date":"2019-09-10","close":18477.7578},{"date":"2019-09-11","close":18477.7578},{"date":"2019-09-16","close":18842.748},{"date":"2019-09-17","close":18432.1309},{"date":"2019-09-18","close":18340.8848},{"date":"2019-09-19","close":18386.5098},{"date":"2019-09-20","close":18112.7637},{"date":"2019-09-23","close":18432.1309},{"date":"2019-09-24","close":18295.2578},{"date":"2019-09-25","close":17474.0254},{"date":"2019-09-26","close":16972.1621},{"date":"2019-09-27","close":17793.3945},{"date":"2019-09-30","close":17337.1543},{"date":"2019-10-01","close":17702.1484},{"date":"2019-10-02","close":17109.0332},{"date":"2019-10-04","close":16561.5469},{"date":"2019-10-07","close":16835.291},{"date":"2019-10-08","close":16926.5352},{"date":"2019-10-10","close":16652.7891},{"date":"2019-10-11","close":16835.291},{"date":"2019-10-14","close":17154.6602},{"date":"2019-10-15","close":17291.5312},{"date":"2019-10-16","close":16698.418},{"date":"2019-10-17","close":16972.1621},{"date":"2019-10-18","close":16515.9199},{"date":"2019-10-21","close":16333.4258},{"date":"2019-10-22","close":16607.1719},{"date":"2019-10-23","close":16287.8008},{"date":"2019-10-24","close":16789.6641},{"date":"2019-10-25","close":16379.0479},{"date":"2019-10-28","close":16698.418},{"date":"2019-10-29","close":16789.6641},{"date":"2019-10-30","close":17656.5234},{"date":"2019-10-31","close":17610.8984},{"date":"2019-11-01","close":17702.1484},{"date":"2019-11-04","close":17519.6504},{"date":"2019-11-05","close":17884.6406},{"date":"2019-11-06","close":18067.1406},{"date":"2019-11-07","close":18477.7578},{"date":"2019-11-08","close":17291.5312},{"date":"2019-11-11","close":17245.9062},{"date":"2019-11-12","close":17200.2793},{"date":"2019-11-13","close":17063.4102},{"date":"2019-11-14","close":17884.6406},{"date":"2019-11-15","close":17930.2676},{"date":"2019-11-18","close":17884.6406},{"date":"2019-11-19","close":17428.4023},{"date":"2019-11-20","close":17474.0254},{"date":"2019-11-21","close":16561.5469},{"date":"2019-11-22","close":16561.5469},{"date":"2019-11-25","close":16789.6641},{"date":"2019-11-26","close":16972.1621},{"date":"2019-11-27","close":17017.7852},{"date":"2019-11-28","close":17245.9062},{"date":"2019-11-29","close":17428.4023},{"date":"2019-12-02","close":16789.6641},{"date":"2019-12-03","close":16972.1621},{"date":"2019-12-04","close":17610.8984},{"date":"2019-12-05","close":17747.7715},{"date":"2019-12-06","close":17747.7715},{"date":"2019-12-09","close":17747.7715},{"date":"2019-12-10","close":18432.1309},{"date":"2019-12-11","close":18660.2539},{"date":"2019-12-12","close":18295.2578},{"date":"2019-12-13","close":18705.875},{"date":"2019-12-16","close":18112.7637},{"date":"2019-12-17","close":17930.2676},{"date":"2019-12-18","close":18021.5137},{"date":"2019-12-19","close":17747.7715},{"date":"2019-12-20","close":19390.2363},{"date":"2019-12-23","close":19663.9805},{"date":"2019-12-24","close":18933.998},{"date":"2019-12-26","close":19663.9805},{"date":"2019-12-27","close":19682.4219},{"date":"2019-12-30","close":20235.5586},{"date":"2020-01-02","close":21111.3555},{"date":"2020-01-03","close":21065.2637},{"date":"2020-01-06","close":20512.127},{"date":"2020-01-07","close":22079.3438},{"date":"2020-01-08","close":22263.7227},{"date":"2020-01-09","close":23093.4277},{"date":"2020-01-10","close":23784.8457},{"date":"2020-01-13","close":24891.1172},{"date":"2020-01-14","close":24706.7402},{"date":"2020-01-15","close":25305.9707},{"date":"2020-01-16","close":26688.8105},{"date":"2020-01-17","close":26227.8633},{"date":"2020-01-20","close":25444.252},{"date":"2020-01-21","close":26734.9062},{"date":"2020-01-22","close":25490.3516},{"date":"2020-01-23","close":25398.1602},{"date":"2020-01-28","close":23185.6172},{"date":"2020-01-29","close":23369.9961},{"date":"2020-01-30","close":23554.375},{"date":"2020-01-31","close":21941.0625},{"date":"2020-02-03","close":22678.5762},{"date":"2020-02-04","close":23554.375},{"date":"2020-02-05","close":22540.291},{"date":"2020-02-06","close":23047.334},{"date":"2020-02-07","close":23185.6172},{"date":"2020-02-10","close":23277.8066},{"date":"2020-02-11","close":23784.8457},{"date":"2020-02-12","close":24752.8359},{"date":"2020-02-13","close":23877.0352},{"date":"2020-02-14","close":22955.1426},{"date":"2020-02-17","close":24845.0254},{"date":"2020-02-18","close":24522.3613},{"date":"2020-02-19","close":24015.3184},{"date":"2020-02-20","close":23323.8984},{"date":"2020-02-21","close":22724.6719},{"date":"2020-02-24","close":22033.248},{"date":"2020-02-25","close":22724.6719},{"date":"2020-02-26","close":23462.1836},{"date":"2020-02-27","close":22217.627},{"date":"2020-02-28","close":21203.5488},{"date":"2020-03-02","close":22402.0059},{"date":"2020-03-03","close":21526.207},{"date":"2020-03-04","close":21941.0625},{"date":"2020-03-05","close":22217.627},{"date":"2020-03-06","close":21019.166},{"date":"2020-03-09","close":20143.3691},{"date":"2020-03-10","close":20742.5977},{"date":"2020-03-11","close":19866.8008},{"date":"2020-03-12","close":18530.0566},{"date":"2020-03-13","close":17008.9316},{"date":"2020-03-16","close":16409.7031},{"date":"2020-03-17","close":16179.2266},{"date":"2020-03-18","close":15211.2383},{"date":"2020-03-19","close":11892.4229},{"date":"2020-03-20","close":13183.0742},{"date":"2020-03-23","close":12445.5586},{"date":"2020-03-24","close":15303.4268},{"date":"2020-03-25","close":16594.0781},{"date":"2020-03-26","close":16594.0781},{"date":"2020-03-27","close":16133.1328},{"date":"2020-03-30","close":15672.1865},{"date":"2020-03-31","close":17193.3105},{"date":"2020-04-01","close":16317.5117},{"date":"2020-04-02","close":17193.3105},{"date":"2020-04-03","close":17285.498},{"date":"2020-04-06","close":17792.5391},{"date":"2020-04-07","close":18161.2988},{"date":"2020-04-08","close":18299.584},{"date":"2020-04-09","close":18023.0156},{"date":"2020-04-10","close":17930.8242},{"date":"2020-04-13","close":18852.7188},{"date":"2020-04-14","close":18668.3398},{"date":"2020-04-16","close":18576.1484},{"date":"2020-04-17","close":19451.9492},{"date":"2020-04-20","close":20051.1797},{"date":"2020-04-21","close":20466.0293},{"date":"2020-04-22","close":20373.8398},{"date":"2020-04-23","close":20650.4102},{"date":"2020-04-24","close":19912.8945},{"date":"2020-04-27","close":20235.5586},{"date":"2020-04-28","close":20650.4102},{"date":"2020-04-29","close":20512.127},{"date":"2020-05-04","close":20051.1797},{"date":"2020-05-06","close":20696.5039},{"date":"2020-05-07","close":20788.6953},{"date":"2020-05-08","close":21203.5488},{"date":"2020-05-11","close":21019.166},{"date":"2020-05-12","close":20696.5039},{"date":"2020-05-13","close":20512.127},{"date":"2020-05-14","close":20097.2734},{"date":"2020-05-15","close":21572.3047},{"date":"2020-05-18","close":21019.166},{"date":"2020-05-19","close":21480.1133},{"date":"2020-05-20","close":21203.5488},{"date":"2020-05-21","close":20558.2188},{"date":"2020-05-22","close":19728.5156},{"date":"2020-05-25","close":19866.8008},{"date":"2020-05-26","close":20419.9375},{"date":"2020-05-27","close":20834.7871},{"date":"2020-05-28","close":19958.9922},{"date":"2020-05-29","close":19544.1387},{"date":"2020-06-01","close":19728.5156},{"date":"2020-06-02","close":19728.5156},{"date":"2020-06-03","close":19636.3281},{"date":"2020-06-04","close":20189.4629},{"date":"2020-06-05","close":20419.9375},{"date":"2020-06-08","close":20097.2734},{"date":"2020-06-09","close":20143.3691},{"date":"2020-06-10","close":20051.1797},{"date":"2020-06-11","close":19636.3281},{"date":"2020-06-12","close":18852.7188},{"date":"2020-06-15","close":17792.5391},{"date":"2020-06-16","close":17515.9727},{"date":"2020-06-17","close":16916.7422},{"date":"2020-06-18","close":17055.0254},{"date":"2020-06-19","close":17008.9316},{"date":"2020-06-22","close":16732.3633},{"date":"2020-06-23","close":16962.8359},{"date":"2020-06-24","close":16916.7422},{"date":"2020-06-25","close":16225.3232},{"date":"2020-06-26","close":16271.415},{"date":"2020-06-29","close":15856.5645},{"date":"2020-06-30","close":18115.2031},{"date":"2020-07-01","close":16547.9844},{"date":"2020-07-02","close":17147.2148},{"date":"2020-07-03","close":17700.3496},{"date":"2020-07-06","close":17700.3496},{"date":"2020-07-07","close":17239.4043},{"date":"2020-07-08","close":17331.5938},{"date":"2020-07-09","close":17101.1191},{"date":"2020-07-10","close":16640.1758},{"date":"2020-07-13","close":16640.1758},{"date":"2020-07-14","close":16409.7031},{"date":"2020-07-15","close":16778.459},{"date":"2020-07-16","close":16870.6484},{"date":"2020-07-17","close":17193.3105},{"date":"2020-07-20","close":16916.7422},{"date":"2020-07-21","close":16962.8359},{"date":"2020-07-22","close":16594.0781},{"date":"2020-07-23","close":16179.2266},{"date":"2020-07-24","close":15994.8496},{"date":"2020-07-27","close":15902.6592},{"date":"2020-07-28","close":16363.6074},{"date":"2020-07-29","close":16317.5117},{"date":"2020-07-30","close":16271.415},{"date":"2020-07-31","close":16501.8906},{"date":"2020-08-03","close":16133.1328},{"date":"2020-08-04","close":16363.6074},{"date":"2020-08-05","close":16732.3633},{"date":"2020-08-06","close":16778.459},{"date":"2020-08-07","close":16732.3633},{"date":"2020-08-10","close":16594.0781},{"date":"2020-08-11","close":16870.6484},{"date":"2020-08-12","close":17055.0254},{"date":"2020-08-13","close":17008.9316},{"date":"2020-08-14","close":18483.959},{"date":"2020-08-18","close":16640.1758},{"date":"2020-08-19","close":17055.0254},{"date":"2020-08-20","close":16133.1328},{"date":"2020-08-21","close":16040.9424},{"date":"2020-08-24","close":15856.5645},{"date":"2020-08-25","close":16087.0381},{"date":"2020-08-26","close":15764.374},{"date":"2020-08-27","close":15441.7129},{"date":"2020-08-28","close":15165.1455},{"date":"2020-08-31","close":15533.9023},{"date":"2020-09-01","close":15533.9023},{"date":"2020-09-02","close":15948.7529},{"date":"2020-09-03","close":15810.4707},{"date":"2020-09-04","close":15718.2803},{"date":"2020-09-07","close":15672.1865},{"date":"2020-09-08","close":15856.5645},{"date":"2020-09-09","close":15533.9023},{"date":"2020-09-10","close":15856.5645},{"date":"2020-09-11","close":16363.6074},{"date":"2020-09-14","close":16640.1758},{"date":"2020-09-15","close":16363.6074},{"date":"2020-09-16","close":16040.9424},{"date":"2020-09-17","close":15810.4707},{"date":"2020-09-18","close":15856.5645},{"date":"2020-09-21","close":15672.1865},{"date":"2020-09-22","close":15257.335},{"date":"2020-09-23","close":15303.4268},{"date":"2020-09-24","close":14519.8193},{"date":"2020-09-25","close":14427.6299},{"date":"2020-09-28","close":15026.8604},{"date":"2020-09-29","close":15349.5225},{"date":"2020-10-05","close":15303.4268},{"date":"2020-10-06","close":15119.0488},{"date":"2020-10-07","close":15119.0488},{"date":"2020-10-08","close":15072.9561},{"date":"2020-10-12","close":15672.1865},{"date":"2020-10-13","close":15810.4707},{"date":"2020-10-14","close":15211.2383},{"date":"2020-10-15","close":15026.8604},{"date":"2020-10-16","close":15303.4268},{"date":"2020-10-19","close":15119.0488},{"date":"2020-10-20","close":15026.8604},{"date":"2020-10-21","close":15211.2383},{"date":"2020-10-22","close":14888.5762},{"date":"2020-10-23","close":14750.2939},{"date":"2020-10-26","close":14658.1035},{"date":"2020-10-27","close":14381.5361},{"date":"2020-10-28","close":14888.5762},{"date":"2020-10-29","close":14934.6709},{"date":"2020-10-30","close":14427.6299},{"date":"2020-11-02","close":14473.7256},{"date":"2020-11-03","close":14750.2939},{"date":"2020-11-04","close":14980.7656},{"date":"2020-11-05","close":15395.6182},{"date":"2020-11-06","close":15165.1455},{"date":"2020-11-09","close":15211.2383},{"date":"2020-11-10","close":15810.4707},{"date":"2020-11-11","close":16225.3232},{"date":"2020-11-12","close":16179.2266},{"date":"2020-11-13","close":15718.2803},{"date":"2020-11-16","close":15948.7529},{"date":"2020-11-17","close":15856.5645},{"date":"2020-11-18","close":15764.374},{"date":"2020-11-19","close":15579.9961},{"date":"2020-11-20","close":16225.3232},{"date":"2020-11-23","close":16087.0381},{"date":"2020-11-24","close":16040.9424},{"date":"2020-11-25","close":15718.2803},{"date":"2020-11-26","close":15672.1865},{"date":"2020-11-27","close":15211.2383},{"date":"2020-11-30","close":15119.0488},{"date":"2020-12-01","close":15257.335},{"date":"2020-12-02","close":15303.4268},{"date":"2020-12-03","close":15718.2803},{"date":"2020-12-04","close":15626.0918},{"date":"2020-12-07","close":15395.6182},{"date":"2020-12-08","close":15349.5225},{"date":"2020-12-09","close":16317.5117},{"date":"2020-12-10","close":16225.3232},{"date":"2020-12-11","close":16547.9844},{"date":"2020-12-14","close":16179.2266},{"date":"2020-12-15","close":16040.9424},{"date":"2020-12-16","close":16040.9424},{"date":"2020-12-17","close":15948.7529},{"date":"2020-12-18","close":16040.9424},{"date":"2020-12-21","close":16225.3232},{"date":"2020-12-22","close":15718.2803},{"date":"2020-12-23","close":15764.374},{"date":"2020-12-24","close":15902.6592},{"date":"2020-12-28","close":16225.3232},{"date":"2020-12-29","close":16132.6064},{"date":"2020-12-30","close":16503.4688},{"date":"2021-01-04","close":16457.1133},{"date":"2021-01-05","close":17523.3477},{"date":"2021-01-06","close":17986.9277},{"date":"2021-01-07","close":18033.2871},{"date":"2021-01-08","close":17662.4238},{"date":"2021-01-11","close":17755.1367},{"date":"2021-01-12","close":18496.8672},{"date":"2021-01-13","close":18821.373},{"date":"2021-01-14","close":19794.8945},{"date":"2021-01-15","close":19655.8184},{"date":"2021-01-18","close":18404.1523},{"date":"2021-01-19","close":18914.0879},{"date":"2021-01-20","close":18867.7324},{"date":"2021-01-21","close":19377.668},{"date":"2021-01-22","close":20304.832},{"date":"2021-01-25","close":19841.252},{"date":"2021-01-26","close":19053.1641},{"date":"2021-01-27","close":18821.373},{"date":"2021-01-28","close":19099.5234},{"date":"2021-01-29","close":18265.0781},{"date":"2021-02-01","close":18404.1523},{"date":"2021-02-02","close":18357.793},{"date":"2021-02-03","close":18265.0781},{"date":"2021-02-04","close":18033.2871},{"date":"2021-02-05","close":18033.2871},{"date":"2021-02-08","close":18635.9434},{"date":"2021-02-09","close":18496.8672},{"date":"2021-02-10","close":18496.8672},{"date":"2021-02-15","close":18450.5059},{"date":"2021-02-16","close":18357.793},{"date":"2021-02-17","close":18126.0039},{"date":"2021-02-18","close":18543.2266},{"date":"2021-02-19","close":18218.7168},{"date":"2021-02-22","close":18079.6445},{"date":"2021-02-23","close":17616.0645},{"date":"2021-02-24","close":17106.125},{"date":"2021-02-25","close":17755.1367},{"date":"2021-02-26","close":16967.0488},{"date":"2021-03-02","close":16874.3359},{"date":"2021-03-03","close":17245.1992},{"date":"2021-03-04","close":17337.9141},{"date":"2021-03-05","close":17523.3477},{"date":"2021-03-08","close":17337.9141},{"date":"2021-03-09","close":16967.0488},{"date":"2021-03-10","close":16967.0488},{"date":"2021-03-11","close":17106.125},{"date":"2021-03-12","close":17708.7793},{"date":"2021-03-15","close":17801.4961},{"date":"2021-03-16","close":18404.1523},{"date":"2021-03-17","close":18172.3594},{"date":"2021-03-18","close":18033.2871},{"date":"2021-03-19","close":17569.7051},{"date":"2021-03-22","close":17291.5566},{"date":"2021-03-23","close":17384.2754},{"date":"2021-03-24","close":17106.125},{"date":"2021-03-25","close":17106.125},{"date":"2021-03-26","close":17245.1992},{"date":"2021-03-29","close":17198.8398},{"date":"2021-03-30","close":17894.2129},{"date":"2021-03-31","close":18218.7168},{"date":"2021-04-01","close":18404.1523},{"date":"2021-04-02","close":18635.9434},{"date":"2021-04-05","close":18589.582},{"date":"2021-04-06","close":18914.0879},{"date":"2021-04-07","close":18728.6562},{"date":"2021-04-08","close":18914.0879},{"date":"2021-04-09","close":19424.0273},{"date":"2021-04-12","close":19933.9688},{"date":"2021-04-13","close":21139.2754},{"date":"2021-04-14","close":20953.8438},{"date":"2021-04-15","close":20443.9062},{"date":"2021-04-16","close":20212.1172},{"date":"2021-04-19","close":20212.1172},{"date":"2021-04-20","close":20629.3379},{"date":"2021-04-21","close":20397.5469},{"date":"2021-04-22","close":20073.043},{"date":"2021-04-23","close":20165.7578},{"date":"2021-04-26","close":20490.2637},{"date":"2021-04-27","close":20258.4727},{"date":"2021-04-28","close":21139.2754},{"date":"2021-04-29","close":20722.0547},{"date":"2021-04-30","close":21278.3516},{"date":"2021-05-03","close":21417.4258},{"date":"2021-05-04","close":21278.3516},{"date":"2021-05-06","close":20953.8438},{"date":"2021-05-07","close":21046.5625},{"date":"2021-05-10","close":21695.5723},{"date":"2021-05-11","close":21556.498},{"date":"2021-05-12","close":20722.0547},{"date":"2021-05-13","close":20026.6836},{"date":"2021-05-14","close":20212.1172},{"date":"2021-05-17","close":21463.7832},{"date":"2021-05-18","close":21602.8574},{"date":"2021-05-20","close":21185.6348},{"date":"2021-05-21","close":20490.2637},{"date":"2021-05-24","close":20490.2637},{"date":"2021-05-25","close":20675.6953},{"date":"2021-05-26","close":23132.6738},{"date":"2021-05-27","close":23225.3887},{"date":"2021-05-28","close":22993.5977},{"date":"2021-05-31","close":25496.9355},{"date":"2021-06-01","close":25450.5762},{"date":"2021-06-02","close":25682.3652},{"date":"2021-06-03","close":25357.8613},{"date":"2021-06-04","close":25404.2188},{"date":"2021-06-07","close":24569.7715},{"date":"2021-06-08","close":25311.502},{"date":"2021-06-09","close":24986.9941},{"date":"2021-06-10","close":25311.502},{"date":"2021-06-11","close":25357.8613},{"date":"2021-06-14","close":25775.082},{"date":"2021-06-15","close":25775.082},{"date":"2021-06-16","close":25404.2188},{"date":"2021-06-17","close":25543.291},{"date":"2021-06-18","close":25404.2188},{"date":"2021-06-21","close":24569.7715},{"date":"2021-06-22","close":24198.9062},{"date":"2021-06-23","close":23503.5371},{"date":"2021-06-24","close":22993.5977},{"date":"2021-06-25","close":23503.5371},{"date":"2021-06-28","close":23132.6738},{"date":"2021-06-29","close":23549.8965},{"date":"2021-06-30","close":23642.6133},{"date":"2021-07-01","close":23642.6133},{"date":"2021-07-02","close":23457.1797},{"date":"2021-07-05","close":23364.4629},{"date":"2021-07-06","close":23967.1172},{"date":"2021-07-07","close":23318.1055},{"date":"2021-07-08","close":23039.9551},{"date":"2021-07-09","close":22251.873},{"date":"2021-07-12","close":22900.8828},{"date":"2021-07-13","close":23503.5371},{"date":"2021-07-14","close":23457.1797},{"date":"2021-07-15","close":23364.4629},{"date":"2021-07-16","close":22854.5254},{"date":"2021-07-19","close":22298.2266},{"date":"2021-07-20","close":22066.4355},{"date":"2021-07-21","close":21788.2871},{"date":"2021-07-22","close":21881.0078},{"date":"2021-07-23","close":21602.8574},{"date":"2021-07-26","close":21092.918},{"date":"2021-07-27","close":21231.9922},{"date":"2021-07-28","close":21000.2012},{"date":"2021-07-29","close":21000.2012},{"date":"2021-07-30","close":20675.6953},{"date":"2021-08-02","close":20443.9062},{"date":"2021-08-03","close":20212.1172},{"date":"2021-08-04","close":20768.4121},{"date":"2021-08-05","close":20536.6211},{"date":"2021-08-06","close":20443.9062},{"date":"2021-08-09","close":20443.9062},{"date":"2021-08-10","close":20258.4727},{"date":"2021-08-11","close":20119.3965},{"date":"2021-08-12","close":19841.252},{"date":"2021-08-13","close":19470.3867},{"date":"2021-08-17","close":19006.8066},{"date":"2021-08-18","close":19794.8945},{"date":"2021-08-19","close":18867.7324},{"date":"2021-08-20","close":18543.2266},{"date":"2021-08-23","close":18960.4473},{"date":"2021-08-24","close":19470.3867},{"date":"2021-08-25","close":19980.3223},{"date":"2021-08-26","close":20073.043},{"date":"2021-08-27","close":20861.1289},{"date":"2021-08-30","close":20675.6953},{"date":"2021-08-31","close":20629.3379},{"date":"2021-09-01","close":20722.0547},{"date":"2021-09-02","close":20861.1289},{"date":"2021-09-03","close":21092.918},{"date":"2021-09-06","close":21000.2012},{"date":"2021-09-07","close":21463.7832},{"date":"2021-09-08","close":20582.9785},{"date":"2021-09-09","close":20026.6836},{"date":"2021-09-10","close":20536.6211},{"date":"2021-09-13","close":19980.3223},{"date":"2021-09-14","close":20397.5469},{"date":"2021-09-15","close":20397.5469},{"date":"2021-09-16","close":19887.6074},{"date":"2021-09-17","close":20119.3965},{"date":"2021-09-23","close":20165.7578},{"date":"2021-09-24","close":20119.3965},{"date":"2021-09-27","close":19841.252},{"date":"2021-09-28","close":19470.3867},{"date":"2021-09-29","close":19238.5977},{"date":"2021-09-30","close":19238.5977},{"date":"2021-10-01","close":18728.6562},{"date":"2021-10-05","close":19470.3867},{"date":"2021-10-06","close":19284.9531},{"date":"2021-10-07","close":19655.8184},{"date":"2021-10-08","close":19331.3145},{"date":"2021-10-12","close":19563.1035},{"date":"2021-10-13","close":20397.5469},{"date":"2021-10-14","close":20629.3379},{"date":"2021-10-15","close":20907.4863},{"date":"2021-10-18","close":20768.4121},{"date":"2021-10-19","close":20814.7695},{"date":"2021-10-20","close":20582.9785},{"date":"2021-10-21","close":20258.4727},{"date":"2021-10-22","close":20304.832},{"date":"2021-10-25","close":21788.2871},{"date":"2021-10-26","close":22344.5859},{"date":"2021-10-27","close":21602.8574},{"date":"2021-10-28","close":20861.1289},{"date":"2021-10-29","close":20768.4121},{"date":"2021-11-01","close":21324.709},{"date":"2021-11-02","close":21185.6348},{"date":"2021-11-03","close":20814.7695},{"date":"2021-11-04","close":20351.1895},{"date":"2021-11-05","close":20304.832},{"date":"2021-11-08","close":20675.6953},{"date":"2021-11-09","close":20026.6836},{"date":"2021-11-10","close":19377.668},{"date":"2021-11-11","close":18867.7324},{"date":"2021-11-12","close":19284.9531},{"date":"2021-11-15","close":19006.8066},{"date":"2021-11-16","close":19099.5234},{"date":"2021-11-17","close":18682.2988},{"date":"2021-11-18","close":18496.8672},{"date":"2021-11-19","close":18404.1523},{"date":"2021-11-22","close":18589.582},{"date":"2021-11-23","close":18635.9434},{"date":"2021-11-24","close":18867.7324},{"date":"2021-11-25","close":18635.9434},{"date":"2021-11-26","close":17847.8555},{"date":"2021-11-29","close":16781.6172},{"date":"2021-11-30","close":16086.2471},{"date":"2021-12-01","close":16132.6064},{"date":"2021-12-02","close":16457.1133},{"date":"2021-12-03","close":17245.1992},{"date":"2021-12-06","close":17291.5566},{"date":"2021-12-07","close":17523.3477},{"date":"2021-12-08","close":17430.6328},{"date":"2021-12-09","close":17616.0645},{"date":"2021-12-10","close":17847.8555},{"date":"2021-12-13","close":18126.0039},{"date":"2021-12-14","close":17755.1367},{"date":"2021-12-15","close":17940.5684},{"date":"2021-12-16","close":17616.0645},{"date":"2021-12-17","close":17523.3477},{"date":"2021-12-20","close":17059.7656},{"date":"2021-12-21","close":16132.6064},{"date":"2021-12-22","close":16596.1855},{"date":"2021-12-23","close":16920.6934},{"date":"2021-12-24","close":16735.2598},{"date":"2021-12-27","close":16549.8281},{"date":"2021-12-28","close":16688.9023},{"date":"2021-12-29","close":17203.125},{"date":"2021-12-30","close":17062.8828},{"date":"2022-01-03","close":18200.0},{"date":"2022-01-04","close":16829.1445},{"date":"2022-01-05","close":16688.9023},{"date":"2022-01-06","close":16829.1445},{"date":"2022-01-07","close":16875.8926},{"date":"2022-01-10","close":16408.418},{"date":"2022-01-11","close":15800.6963},{"date":"2022-01-12","close":16314.9219},{"date":"2022-01-13","close":16174.6797},{"date":"2022-01-14","close":15987.6895},{"date":"2022-01-17","close":15707.2021},{"date":"2022-01-18","close":15707.2021},{"date":"2022-01-19","close":16081.1836},{"date":"2022-01-20","close":16314.9219},{"date":"2022-01-21","close":16595.4082},{"date":"2022-01-24","close":15800.6963},{"date":"2022-01-25","close":14912.4932},{"date":"2022-01-26","close":14912.4932},{"date":"2022-01-27","close":14491.7637},{"date":"2022-01-28","close":15052.7344},{"date":"2022-02-03","close":15333.2207},{"date":"2022-02-04","close":16408.418},{"date":"2022-02-07","close":17062.8828},{"date":"2022-02-08","close":17062.8828},{"date":"2022-02-09","close":17062.8828},{"date":"2022-02-10","close":18652.3008},{"date":"2022-02-11","close":18091.3301},{"date":"2022-02-14","close":18418.5625},{"date":"2022-02-15","close":18325.0684},{"date":"2022-02-16","close":19447.0117},{"date":"2022-02-17","close":21597.4043},{"date":"2022-02-18","close":22345.3672},{"date":"2022-02-21","close":22625.8535},{"date":"2022-02-22","close":22625.8535},{"date":"2022-02-23","close":22625.8535},{"date":"2022-02-24","close":22158.377},{"date":"2022-02-25","close":22859.5898},{"date":"2022-02-28","close":22859.5898},{"date":"2022-03-02","close":22579.1055},{"date":"2022-03-03","close":22719.3477},{"date":"2022-03-04","close":22766.0957},{"date":"2022-03-07","close":22205.125},{"date":"2022-03-08","close":21223.4238},{"date":"2022-03-10","close":21223.4238},{"date":"2022-03-11","close":22532.3574},{"date":"2022-03-14","close":21410.4141},{"date":"2022-03-15","close":21410.4141},{"date":"2022-03-16","close":20568.9551},{"date":"2022-03-17","close":20709.1992},{"date":"2022-03-18","close":20288.4688},{"date":"2022-03-21","close":20288.4688},{"date":"2022-03-22","close":20475.459},{"date":"2022-03-23","close":20054.7305},{"date":"2022-03-24","close":18558.8066},{"date":"2022-03-25","close":18371.8145},{"date":"2022-03-28","close":18231.5723},{"date":"2022-03-29","close":18652.3008},{"date":"2022-03-30","close":18512.0586},{"date":"2022-03-31","close":18558.8066},{"date":"2022-04-01","close":19400.2637},{"date":"2022-04-04","close":19914.4883},{"date":"2022-04-05","close":19447.0117},{"date":"2022-04-06","close":19306.7676},{"date":"2022-04-07","close":18652.3008},{"date":"2022-04-08","close":18418.5625},{"date":"2022-04-11","close":18839.291},{"date":"2022-04-12","close":18745.7969},{"date":"2022-04-13","close":18839.291},{"date":"2022-04-14","close":19540.5059},{"date":"2022-04-15","close":18465.3105},{"date":"2022-04-18","close":20241.7207},{"date":"2022-04-19","close":20381.9648},{"date":"2022-04-20","close":20288.4688},{"date":"2022-04-21","close":19914.4883},{"date":"2022-04-22","close":20148.2266},{"date":"2022-04-25","close":19166.5254},{"date":"2022-04-26","close":19353.5156},{"date":"2022-04-27","close":18932.7871},{"date":"2022-04-28","close":20288.4688},{"date":"2022-04-29","close":20054.7305},{"date":"2022-05-02","close":20054.7305},{"date":"2022-05-03","close":19213.2734},{"date":"2022-05-04","close":18932.7871},{"date":"2022-05-06","close":18839.291},{"date":"2022-05-09","close":19150.0},{"date":"2022-05-10","close":17390.1172},{"date":"2022-05-11","close":17670.6016},{"date":"2022-05-12","close":16922.6406},{"date":"2022-05-13","close":17062.8828},{"date":"2022-05-16","close":16782.3965},{"date":"2022-05-17","close":16501.9121},{"date":"2022-05-18","close":16408.418},{"date":"2022-05-19","close":16034.4355},{"date":"2022-05-20","close":16081.1836},{"date":"2022-05-23","close":16408.418},{"date":"2022-05-24","close":16034.4355},{"date":"2022-05-25","close":16782.3965},{"date":"2022-05-26","close":16408.418},{"date":"2022-05-27","close":16455.166},{"date":"2022-05-30","close":17016.1348},{"date":"2022-05-31","close":17156.3789},{"date":"2022-06-02","close":16922.6406},{"date":"2022-06-03","close":17109.6309},{"date":"2022-06-07","close":16642.1562},{"date":"2022-06-08","close":16688.9023},{"date":"2022-06-09","close":16642.1562},{"date":"2022-06-10","close":16548.6602},{"date":"2022-06-13","close":15894.1934},{"date":"2022-06-14","close":15520.2109},{"date":"2022-06-15","close":15146.2305},{"date":"2022-06-16","close":14912.4932},{"date":"2022-06-17","close":14912.4932},{"date":"2022-06-20","close":13743.8027},{"date":"2022-06-21","close":13977.54},{"date":"2022-06-22","close":13416.5693},{"date":"2022-06-23","close":12995.8398},{"date":"2022-06-24","close":13650.3076},{"date":"2022-06-27","close":13837.2979},{"date":"2022-06-28","close":13930.793},{"date":"2022-06-29","close":14351.5215},{"date":"2022-06-30","close":13182.8311},{"date":"2022-07-01","close":12949.0928},{"date":"2022-07-04","close":12528.3633},{"date":"2022-07-05","close":12762.1016},{"date":"2022-07-06","close":13136.083},{"date":"2022-07-07","close":13650.3076},{"date":"2022-07-08","close":13463.3164},{"date":"2022-07-11","close":13042.5879},{"date":"2022-07-12","close":12528.3633},{"date":"2022-07-13","close":12621.8594},{"date":"2022-07-14","close":12715.3545},{"date":"2022-07-15","close":12808.8496},{"date":"2022-07-18","close":12902.3447},{"date":"2022-07-19","close":12902.3447},{"date":"2022-07-20","close":12995.8398},{"date":"2022-07-21","close":13229.5781},{"date":"2022-07-22","close":12902.3447},{"date":"2022-07-25","close":12949.0928},{"date":"2022-07-26","close":12949.0928},{"date":"2022-07-27","close":13182.8311},{"date":"2022-07-28","close":13042.5879},{"date":"2022-07-29","close":13323.0732},{"date":"2022-08-01","close":13042.5879},{"date":"2022-08-02","close":13136.083},{"date":"2022-08-03","close":13276.3262},{"date":"2022-08-04","close":13089.335},{"date":"2022-08-05","close":13884.0459},{"date":"2022-08-08","close":13837.2979},{"date":"2022-08-09","close":14164.5303},{"date":"2022-08-10","close":13603.5596},{"date":"2022-08-11","close":14211.2783},{"date":"2022-08-12","close":14164.5303},{"date":"2022-08-16","close":14258.0254},{"date":"2022-08-17","close":13837.2979},{"date":"2022-08-18","close":14211.2783},{"date":"2022-08-19","close":14678.7549},{"date":"2022-08-22","close":14304.7734},{"date":"2022-08-23","close":13697.0547},{"date":"2022-08-24","close":13977.54},{"date":"2022-08-25","close":13837.2979},{"date":"2022-08-26","close":13930.793},{"date":"2022-08-29","close":13276.3262},{"date":"2022-08-30","close":13743.8027},{"date":"2022-08-31","close":14071.0352},{"date":"2022-09-01","close":13697.0547},{"date":"2022-09-02","close":13369.8213},{"date":"2022-09-05","close":13136.083},{"date":"2022-09-06","close":13229.5781},{"date":"2022-09-07","close":12995.8398},{"date":"2022-09-08","close":12808.8496},{"date":"2022-09-13","close":13089.335},{"date":"2022-09-14","close":12855.5977},{"date":"2022-09-15","close":13369.8213},{"date":"2022-09-16","close":14164.5303},{"date":"2022-09-19","close":14678.7549},{"date":"2022-09-20","close":15052.7344},{"date":"2022-09-21","close":15379.9688},{"date":"2022-09-22","close":15800.6963},{"date":"2022-09-23","close":14959.2402},{"date":"2022-09-26","close":14164.5303},{"date":"2022-09-27","close":15005.9883},{"date":"2022-09-28","close":14491.7637},{"date":"2022-09-29","close":13650.3076},{"date":"2022-09-30","close":13416.5693},{"date":"2022-10-04","close":13743.8027},{"date":"2022-10-05","close":13136.083},{"date":"2022-10-06","close":13276.3262},{"date":"2022-10-07","close":13089.335},{"date":"2022-10-11","close":12341.373},{"date":"2022-10-12","close":12388.1211},{"date":"2022-10-13","close":11686.9062},{"date":"2022-10-14","close":12107.6348},{"date":"2022-10-17","close":12154.3828},{"date":"2022-10-18","close":12341.373},{"date":"2022-10-19","close":12575.1113},{"date":"2022-10-20","close":12388.1211},{"date":"2022-10-21","close":12154.3828},{"date":"2022-10-24","close":11920.6445},{"date":"2022-10-25","close":11593.4111},{"date":"2022-10-26","close":11453.1689},{"date":"2022-10-27","close":11593.4111},{"date":"2022-10-28","close":11593.4111},{"date":"2022-10-31","close":11686.9062},{"date":"2022-11-01","close":11920.6445},{"date":"2022-11-02","close":11873.8965},{"date":"2022-11-03","close":11640.1592},{"date":"2022-11-04","close":12014.1396},{"date":"2022-11-07","close":11920.6445},{"date":"2022-11-08","close":12434.8682},{"date":"2022-11-09","close":12154.3828},{"date":"2022-11-10","close":12201.1299},{"date":"2022-11-11","close":12621.8594},{"date":"2022-11-14","close":13416.5693},{"date":"2022-11-15","close":13510.0645},{"date":"2022-11-16","close":13136.083},{"date":"2022-11-17","close":12995.8398},{"date":"2022-11-18","close":12808.8496},{"date":"2022-11-21","close":12294.625},{"date":"2022-11-22","close":12294.625},{"date":"2022-11-23","close":12528.3633},{"date":"2022-11-24","close":12902.3447},{"date":"2022-11-25","close":12808.8496},{"date":"2022-11-28","close":12528.3633},{"date":"2022-11-29","close":13089.335},{"date":"2022-11-30","close":12995.8398},{"date":"2022-12-01","close":13229.5781},{"date":"2022-12-02","close":13930.793},{"date":"2022-12-05","close":14678.7549},{"date":"2022-12-06","close":14304.7734},{"date":"2022-12-07","close":14585.2598},{"date":"2022-12-08","close":14491.7637},{"date":"2022-12-09","close":15052.7344},{"date":"2022-12-12","close":14398.2686},{"date":"2022-12-13","close":14071.0352},{"date":"2022-12-14","close":14071.0352},{"date":"2022-12-15","close":14211.2783},{"date":"2022-12-16","close":14024.2871},{"date":"2022-12-19","close":14211.2783},{"date":"2022-12-20","close":13650.3076},{"date":"2022-12-21","close":13837.2979},{"date":"2022-12-22","close":14211.2783},{"date":"2022-12-23","close":13556.8115},{"date":"2022-12-26","close":13790.5498},{"date":"2022-12-27","close":15005.9883},{"date":"2022-12-28","close":15432.0254},{"date":"2022-12-29","close":15337.3506},{"date":"2023-01-02","close":15432.0254},{"date":"2023-01-03","close":15337.3506},{"date":"2023-01-04","close":15716.0508},{"date":"2023-01-05","close":15763.3887},{"date":"2023-01-06","close":16094.75},{"date":"2023-01-09","close":16994.1641},{"date":"2023-01-10","close":16189.4248},{"date":"2023-01-11","close":16710.1387},{"date":"2023-01-12","close":17041.502},{"date":"2023-01-13","close":16804.8145},{"date":"2023-01-16","close":16946.8262},{"date":"2023-01-17","close":16946.8262},{"date":"2023-01-18","close":17467.5371},{"date":"2023-01-19","close":17467.5371},{"date":"2023-01-20","close":17372.8633},{"date":"2023-01-25","close":16624.9316},{"date":"2023-01-26","close":16634.3984},{"date":"2023-01-27","close":16842.6836},{"date":"2023-01-30","close":16312.5049},{"date":"2023-01-31","close":16217.8291},{"date":"2023-02-01","close":16094.75},{"date":"2023-02-02","close":16710.1387},{"date":"2023-02-03","close":16719.6055},{"date":"2023-02-06","close":17221.3828},{"date":"2023-02-07","close":16984.6953},{"date":"2023-02-08","close":17050.9688},{"date":"2023-02-09","close":17372.8633},{"date":"2023-02-10","close":16984.6953},{"date":"2023-02-13","close":17041.502},{"date":"2023-02-14","close":16975.2285},{"date":"2023-02-15","close":16407.1777},{"date":"2023-02-16","close":16350.375},{"date":"2023-02-17","close":16123.1514},{"date":"2023-02-20","close":16520.7891},{"date":"2023-02-21","close":16416.6465},{"date":"2023-02-22","close":16293.5693},{"date":"2023-02-23","close":16340.9072},{"date":"2023-02-24","close":16946.8262},{"date":"2023-02-27","close":16946.8262},{"date":"2023-02-28","close":17420.1992},{"date":"2023-03-02","close":17865.1719},{"date":"2023-03-03","close":18357.4844},{"date":"2023-03-06","close":18414.2871},{"date":"2023-03-07","close":18490.0273},{"date":"2023-03-08","close":18045.0566},{"date":"2023-03-09","close":18187.0684},{"date":"2023-03-10","close":18026.1211},{"date":"2023-03-13","close":17675.8242},{"date":"2023-03-14","close":16927.8906},{"date":"2023-03-15","close":17647.4219},{"date":"2023-03-16","close":17704.2246},{"date":"2023-03-17","close":18499.4961},{"date":"2023-03-20","close":18821.3906},{"date":"2023-03-21","close":19266.3652},{"date":"2023-03-22","close":19266.3652},{"date":"2023-03-23","close":19929.0898},{"date":"2023-03-24","close":20307.7891},{"date":"2023-03-27","close":19881.752},{"date":"2023-03-28","close":19976.4258},{"date":"2023-03-29","close":20875.8379},{"date":"2023-03-30","close":21775.25},{"date":"2023-03-31","close":21869.9238},{"date":"2023-04-03","close":21917.2617},{"date":"2023-04-04","close":21301.875},{"date":"2023-04-05","close":22485.3145},{"date":"2023-04-06","close":22816.6758},{"date":"2023-04-07","close":22295.9648},{"date":"2023-04-10","close":20875.8379},{"date":"2023-04-11","close":21396.5488},{"date":"2023-04-12","close":21301.875},{"date":"2023-04-13","close":21254.5371},{"date":"2023-04-14","close":20591.8145},{"date":"2023-04-17","close":21017.8496},{"date":"2023-04-18","close":22059.2754},{"date":"2023-04-19","close":22343.3008},{"date":"2023-04-20","close":21680.5742},{"date":"2023-04-21","close":20591.8145},{"date":"2023-04-24","close":20071.1016},{"date":"2023-04-25","close":20023.7637},{"date":"2023-04-26","close":20165.7773},{"date":"2023-04-27","close":20733.8262},{"date":"2023-04-28","close":20355.127},{"date":"2023-05-02","close":20497.1387},{"date":"2023-05-03","close":20402.4648},{"date":"2023-05-04","close":20260.4512},{"date":"2023-05-08","close":20591.8145},{"date":"2023-05-09","close":20686.4883},{"date":"2023-05-10","close":21396.5488},{"date":"2023-05-11","close":21207.1992},{"date":"2023-05-12","close":21680.5742},{"date":"2023-05-15","close":21065.1875},{"date":"2023-05-16","close":20686.4883},{"date":"2023-05-17","close":21349.2129},{"date":"2023-05-18","close":20497.1387},{"date":"2023-05-19","close":20497.1387},{"date":"2023-05-22","close":20355.127},{"date":"2023-05-23","close":21017.8496},{"date":"2023-05-24","close":20355.127},{"date":"2023-05-25","close":19976.4258},{"date":"2023-05-26","close":19834.4141},{"date":"2023-05-30","close":19361.0391},{"date":"2023-05-31","close":19219.0273},{"date":"2023-06-01","close":20023.7637},{"date":"2023-06-02","close":20023.7637},{"date":"2023-06-05","close":20165.7773},{"date":"2023-06-07","close":20260.4512},{"date":"2023-06-08","close":20497.1387},{"date":"2023-06-09","close":20875.8379},{"date":"2023-06-12","close":21017.8496},{"date":"2023-06-13","close":21017.8496},{"date":"2023-06-14","close":20497.1387},{"date":"2023-06-15","close":20686.4883},{"date":"2023-06-16","close":21443.8867},{"date":"2023-06-19","close":20686.4883},{"date":"2023-06-20","close":20686.4883},{"date":"2023-06-21","close":20307.7891},{"date":"2023-06-22","close":19455.7148},{"date":"2023-06-23","close":19124.3496},{"date":"2023-06-26","close":18594.1699},{"date":"2023-06-27","close":18669.9102},{"date":"2023-06-28","close":19313.7012},{"date":"2023-06-29","close":19455.7148},{"date":"2023-06-30","close":19219.0273},{"date":"2023-07-03","close":18594.1699},{"date":"2023-07-04","close":18982.3379},{"date":"2023-07-05","close":18414.2871},{"date":"2023-07-06","close":18688.8438},{"date":"2023-07-07","close":19645.0645},{"date":"2023-07-10","close":18821.3906},{"date":"2023-07-11","close":19029.6758},{"date":"2023-07-12","close":19597.7266},{"date":"2023-07-13","close":19503.0508},{"date":"2023-07-14","close":19219.0273},{"date":"2023-07-17","close":18906.5977},{"date":"2023-07-18","close":18935.0},{"date":"2023-07-19","close":18935.0},{"date":"2023-07-20","close":18622.5723},{"date":"2023-07-21","close":18045.0566},{"date":"2023-07-24","close":17410.7344},{"date":"2023-07-25","close":17211.916},{"date":"2023-07-26","close":16246.2314},{"date":"2023-07-27","close":17505.4082},{"date":"2023-07-28","close":16975.2285},{"date":"2023-07-31","close":17287.6562},{"date":"2023-08-01","close":17287.6562},{"date":"2023-08-02","close":17069.9023},{"date":"2023-08-03","close":17136.1758},{"date":"2023-08-04","close":18026.1211},{"date":"2023-08-07","close":18859.2598},{"date":"2023-08-08","close":18565.7676},{"date":"2023-08-09","close":18026.1211},{"date":"2023-08-10","close":22153.9512},{"date":"2023-08-11","close":20544.4766},{"date":"2023-08-14","close":20781.1641},{"date":"2023-08-16","close":19834.4141},{"date":"2023-08-17","close":19266.3652},{"date":"2023-08-18","close":19124.3496},{"date":"2023-08-21","close":19077.0117},{"date":"2023-08-22","close":19077.0117},{"date":"2023-08-23","close":18755.1172},{"date":"2023-08-24","close":18650.9746},{"date":"2023-08-25","close":19313.7012},{"date":"2023-08-28","close":20213.1133},{"date":"2023-08-29","close":19834.4141},{"date":"2023-08-30","close":19881.752},{"date":"2023-08-31","close":20497.1387},{"date":"2023-09-01","close":20497.1387},{"date":"2023-09-04","close":22011.9375},{"date":"2023-09-05","close":23716.0879},{"date":"2023-09-06","close":23621.4141},{"date":"2023-09-07","close":23668.752},{"date":"2023-09-08","close":24568.1641},{"date":"2023-09-11","close":24331.4766},{"date":"2023-09-12","close":23668.752},{"date":"2023-09-13","close":24142.127},{"date":"2023-09-14","close":24284.1387},{"date":"2023-09-15","close":24473.4883},{"date":"2023-09-18","close":26509.0},{"date":"2023-09-19","close":25893.6133},{"date":"2023-09-20","close":25940.9512},{"date":"2023-09-21","close":25088.877},{"date":"2023-09-22","close":25846.2754},{"date":"2023-09-25","close":27124.3887},{"date":"2023-09-26","close":26745.6875},{"date":"2023-09-27","close":27455.75},{"date":"2023-10-04","close":25562.252},{"date":"2023-10-05","close":25325.5645},{"date":"2023-10-06","close":24520.8262},{"date":"2023-10-10","close":24094.7891},{"date":"2023-10-11","close":23952.7754},{"date":"2023-10-12","close":24899.5234},{"date":"2023-10-13","close":24852.1875},{"date":"2023-10-16","close":26130.3008},{"date":"2023-10-17","close":26130.3008},{"date":"2023-10-18","close":26509.0},{"date":"2023-10-19","close":26509.0},{"date":"2023-10-20","close":26177.6387},{"date":"2023-10-23","close":27503.0879},{"date":"2023-10-24","close":26651.0137},{"date":"2023-10-25","close":27361.0762},{"date":"2023-10-26","close":26035.627},{"date":"2023-10-27","close":25514.9141},{"date":"2023-10-30","close":26366.9883},{"date":"2023-10-31","close":26224.9766},{"date":"2023-11-01","close":26224.9766},{"date":"2023-11-02","close":25940.9512},{"date":"2023-11-03","close":25420.2383},{"date":"2023-11-06","close":25325.5645},{"date":"2023-11-07","close":27739.7754},{"date":"2023-11-08","close":29349.25},{"date":"2023-11-09","close":30485.3496},{"date":"2023-11-10","close":29207.2383},{"date":"2023-11-13","close":28449.8379},{"date":"2023-11-14","close":28118.4785},{"date":"2023-11-15","close":28828.5391},{"date":"2023-11-16","close":29207.2383},{"date":"2023-11-17","close":28165.8145},{"date":"2023-11-20","close":28118.4785},{"date":"2023-11-21","close":27692.4375},{"date":"2023-11-22","close":27692.4375},{"date":"2023-11-23","close":28449.8379},{"date":"2023-11-24","close":27266.4004},{"date":"2023-11-27","close":27124.3887},{"date":"2023-11-28","close":26982.375},{"date":"2023-11-29","close":27455.75},{"date":"2023-11-30","close":27219.0625},{"date":"2023-12-01","close":27219.0625},{"date":"2023-12-04","close":26793.0254},{"date":"2023-12-05","close":26461.6641},{"date":"2023-12-06","close":26698.3516},{"date":"2023-12-07","close":26745.6875},{"date":"2023-12-08","close":26177.6387},{"date":"2023-12-11","close":26745.6875},{"date":"2023-12-12","close":26177.6387},{"date":"2023-12-13","close":26319.6504},{"date":"2023-12-14","close":27219.0625},{"date":"2023-12-15","close":27171.7266},{"date":"2023-12-18","close":26366.9883},{"date":"2023-12-19","close":28970.5508},{"date":"2023-12-20","close":30769.375},{"date":"2023-12-21","close":31479.4395},{"date":"2023-12-22","close":29680.6133},{"date":"2023-12-26","close":29727.9512},{"date":"2023-12-27","close":29632.0547},{"date":"2023-12-28","close":29536.1562},{"date":"2024-01-02","close":28960.7773},{"date":"2024-01-03","close":29248.4668},{"date":"2024-01-04","close":29104.623},{"date":"2024-01-05","close":29296.416},{"date":"2024-01-08","close":28912.8301},{"date":"2024-01-09","close":30543.0723},{"date":"2024-01-10","close":32173.3125},{"date":"2024-01-11","close":31454.0898},{"date":"2024-01-12","close":31310.2441},{"date":"2024-01-15","close":29344.3633},{"date":"2024-01-16","close":29919.7441},{"date":"2024-01-17","close":29344.3633},{"date":"2024-01-18","close":30207.4336},{"date":"2024-01-19","close":30207.4336},{"date":"2024-01-22","close":30543.0723},{"date":"2024-01-23","close":31406.1406},{"date":"2024-01-24","close":31214.3477},{"date":"2024-01-25","close":30303.3301},{"date":"2024-01-26","close":27953.8633},{"date":"2024-01-29","close":27810.0176},{"date":"2024-01-30","close":27810.0176},{"date":"2024-01-31","close":27282.5879},{"date":"2024-02-01","close":27186.6895},{"date":"2024-02-02","close":26803.1035},{"date":"2024-02-05","close":27042.8457},{"date":"2024-02-06","close":27138.7402},{"date":"2024-02-07","close":28097.707},{"date":"2024-02-08","close":27522.3281},{"date":"2024-02-13","close":27857.9648},{"date":"2024-02-14","close":29967.6914},{"date":"2024-02-15","close":29104.623},{"date":"2024-02-16","close":28768.9824},{"date":"2024-02-19","close":29152.5703},{"date":"2024-02-20","close":28529.2422},{"date":"2024-02-21","close":28768.9824},{"date":"2024-02-22","close":29919.7441},{"date":"2024-02-23","close":29104.623},{"date":"2024-02-26","close":28625.1387},{"date":"2024-02-27","close":27953.8633},{"date":"2024-02-28","close":28049.7578},{"date":"2024-02-29","close":28768.9824},{"date":"2024-03-04","close":28721.0371},{"date":"2024-03-05","close":29632.0547},{"date":"2024-03-06","close":30303.3301},{"date":"2024-03-07","close":29871.7949},{"date":"2024-03-08","close":28529.2422},{"date":"2024-03-11","close":28385.3984},{"date":"2024-03-12","close":27618.2246},{"date":"2024-03-13","close":26659.2578},{"date":"2024-03-14","close":26994.8965},{"date":"2024-03-15","close":26371.5703},{"date":"2024-03-18","close":26419.5156},{"date":"2024-03-19","close":26851.0508},{"date":"2024-03-20","close":26563.3633},{"date":"2024-03-21","close":26179.7754},{"date":"2024-03-22","close":26467.4648},{"date":"2024-03-25","close":27090.793},{"date":"2024-03-26","close":27570.2754},{"date":"2024-03-27","close":27522.3281},{"date":"2024-03-28","close":27810.0176},{"date":"2024-03-29","close":26946.9473},{"date":"2024-04-01","close":30207.4336},{"date":"2024-04-02","close":28816.9316},{"date":"2024-04-03","close":29152.5703},{"date":"2024-04-04","close":28673.0879},{"date":"2024-04-05","close":28289.5},{"date":"2024-04-08","close":27426.4316},{"date":"2024-04-09","close":27234.6387},{"date":"2024-04-11","close":27138.7402},{"date":"2024-04-12","close":29344.3633},{"date":"2024-04-15","close":28337.4492},{"date":"2024-04-16","close":27378.4824},{"date":"2024-04-17","close":28721.0371},{"date":"2024-04-18","close":29200.5195},{"date":"2024-04-19","close":30782.8125},{"date":"2024-04-22","close":30686.916},{"date":"2024-04-23","close":30495.123},{"date":"2024-04-24","close":31358.1914},{"date":"2024-04-25","close":30351.2793},{"date":"2024-04-26","close":30543.0723},{"date":"2024-04-29","close":30926.6582},{"date":"2024-04-30","close":33563.8164},{"date":"2024-05-02","close":33084.332},{"date":"2024-05-03","close":32508.9512},{"date":"2024-05-07","close":32700.7461},{"date":"2024-05-08","close":32748.6934},{"date":"2024-05-09","close":33372.0195},{"date":"2024-05-10","close":33419.9688},{"date":"2024-05-13","close":34714.5742},{"date":"2024-05-14","close":35337.9023},{"date":"2024-05-16","close":34474.832},{"date":"2024-05-17","close":34043.2969},{"date":"2024-05-20","close":34378.9375},{"date":"2024-05-21","close":36057.1289},{"date":"2024-05-22","close":35098.1602},{"date":"2024-05-23","close":37351.7344},{"date":"2024-05-24","close":38454.543},{"date":"2024-05-27","close":36488.6602},{"date":"2024-05-28","close":36680.4531},{"date":"2024-05-29","close":38262.75},{"date":"2024-05-30","close":39365.5586},{"date":"2024-05-31","close":39653.25},{"date":"2024-06-03","close":39221.7148},{"date":"2024-06-04","close":38598.3867},{"date":"2024-06-05","close":38646.3359},{"date":"2024-06-07","close":37735.3203},{"date":"2024-06-10","close":37495.5781},{"date":"2024-06-11","close":37687.3672},{"date":"2024-06-12","close":41379.3867},{"date":"2024-06-13","close":41331.4414},{"date":"2024-06-14","close":40660.1641},{"date":"2024-06-17","close":40756.0625},{"date":"2024-06-18","close":41379.3867},{"date":"2024-06-19","close":40516.3203},{"date":"2024-06-20","close":39509.4023},{"date":"2024-06-21","close":39365.5586},{"date":"2024-06-24","close":36872.25},{"date":"2024-06-25","close":37016.0938},{"date":"2024-06-26","close":37064.0391},{"date":"2024-06-27","close":36536.6094},{"date":"2024-06-28","close":36776.3516},{"date":"2024-07-01","close":35865.332},{"date":"2024-07-02","close":35481.7461},{"date":"2024-07-03","close":35194.0586},{"date":"2024-07-04","close":35002.2656},{"date":"2024-07-05","close":34714.5742},{"date":"2024-07-08","close":34858.418},{"date":"2024-07-09","close":35481.7461},{"date":"2024-07-10","close":35961.2305},{"date":"2024-07-11","close":35002.2656},{"date":"2024-07-12","close":35194.0586},{"date":"2024-07-15","close":35673.543},{"date":"2024-07-16","close":34906.3672},{"date":"2024-07-17","close":35721.4883},{"date":"2024-07-18","close":35194.0586},{"date":"2024-07-19","close":34330.9844},{"date":"2024-07-22","close":34666.625},{"date":"2024-07-23","close":36344.8164},{"date":"2024-07-24","close":36776.3516},{"date":"2024-07-25","close":35385.8516},{"date":"2024-07-26","close":33611.7617},{"date":"2024-07-29","close":34570.7266},{"date":"2024-07-30","close":34522.7812},{"date":"2024-07-31","close":33276.125},{"date":"2024-08-01","close":34139.1953},{"date":"2024-08-02","close":32748.6934},{"date":"2024-08-05","close":29967.6914},{"date":"2024-08-06","close":32556.9023},{"date":"2024-08-07","close":31645.8828},{"date":"2024-08-08","close":31022.5547},{"date":"2024-08-09","close":31262.2969},{"date":"2024-08-12","close":31981.5215},{"date":"2024-08-13","close":30111.5371},{"date":"2024-08-14","close":30303.3301},{"date":"2024-08-16","close":30878.709},{"date":"2024-08-19","close":31118.4512},{"date":"2024-08-20","close":30543.0723},{"date":"2024-08-21","close":30543.0723},{"date":"2024-08-22","close":30063.5879},{"date":"2024-08-23","close":29248.4668},{"date":"2024-08-26","close":29248.4668},{"date":"2024-08-27","close":29248.4668},{"date":"2024-08-28","close":29152.5703},{"date":"2024-08-29","close":29248.4668},{"date":"2024-08-30","close":29248.4668},{"date":"2024-09-02","close":29823.8477},{"date":"2024-09-03","close":30830.7617},{"date":"2024-09-04","close":29727.9492},{"date":"2024-09-05","close":29775.8984},{"date":"2024-09-06","close":28768.9824},{"date":"2024-09-09","close":30111.5371},{"date":"2024-09-10","close":29871.7949},{"date":"2024-09-11","close":29488.209},{"date":"2024-09-12","close":30447.1738},{"date":"2024-09-13","close":29823.8477},{"date":"2024-09-19","close":29056.6738},{"date":"2024-09-20","close":29296.416},{"date":"2024-09-23","close":29919.7441},{"date":"2024-09-24","close":29536.1562},{"date":"2024-09-25","close":30255.3809},{"date":"2024-09-26","close":30543.0723},{"date":"2024-09-27","close":30255.3809},{"date":"2024-09-30","close":29775.8984},{"date":"2024-10-02","close":28193.6055},{"date":"2024-10-04","close":27282.5879},{"date":"2024-10-07","close":26899.0},{"date":"2024-10-08","close":26659.2578},{"date":"2024-10-10","close":26899.0},{"date":"2024-10-11","close":26179.7754},{"date":"2024-10-14","close":26275.6719},{"date":"2024-10-15","close":26035.9316},{"date":"2024-10-16","close":25412.6035},{"date":"2024-10-17","close":24837.2227},{"date":"2024-10-18","close":24117.998},{"date":"2024-10-21","close":24693.3789},{"date":"2024-10-22","close":22200.0664},{"date":"2024-10-23","close":22248.0137},{"date":"2024-10-24","close":21864.4277},{"date":"2024-10-25","close":21289.0488},{"date":"2024-10-28","close":20953.4102},{"date":"2024-10-29","close":20569.8242},{"date":"2024-10-30","close":20809.5645},{"date":"2024-10-31","close":21289.0488},{"date":"2024-11-01","close":20761.6172},{"date":"2024-11-04","close":21336.9961},{"date":"2024-11-05","close":20857.5137},{"date":"2024-11-06","close":20425.9785},{"date":"2024-11-07","close":20521.875},{"date":"2024-11-08","close":20569.8242},{"date":"2024-11-11","close":17328.5176},{"date":"2024-11-12","close":17079.1875},{"date":"2024-11-13","close":16762.7285},{"date":"2024-11-14","close":16417.5},{"date":"2024-11-15","close":16503.8066},{"date":"2024-11-18","close":16705.1895},{"date":"2024-11-19","close":16877.8047},{"date":"2024-11-20","close":16647.6504},{"date":"2024-11-21","close":16427.0898},{"date":"2024-11-22","close":16753.1387},{"date":"2024-11-25","close":17155.9043},{"date":"2024-11-26","close":17223.0312},{"date":"2024-11-27","close":16906.5723},{"date":"2024-11-28","close":17021.6484},{"date":"2024-11-29","close":16436.6797},{"date":"2024-12-02","close":16024.3242},{"date":"2024-12-03","close":17529.9004},{"date":"2024-12-04","close":16714.7793},{"date":"2024-12-05","close":16331.1924},{"date":"2024-12-06","close":16005.1445},{"date":"2024-12-09","close":15161.2539},{"date":"2024-12-10","close":16148.9902},{"date":"2024-12-11","close":16503.8066},{"date":"2024-12-12","close":16618.8828},{"date":"2024-12-13","close":16906.5723},{"date":"2024-12-16","close":16542.166},{"date":"2024-12-17","close":16801.0879},{"date":"2024-12-18","close":17050.418},{"date":"2024-12-19","close":17395.6465},{"date":"2024-12-20","close":16676.4219},{"date":"2024-12-23","close":17146.3145},{"date":"2024-12-24","close":17961.4355},{"date":"2024-12-26","close":16925.752},{"date":"2024-12-27","close":16955.1875},{"date":"2024-12-30","close":16876.6914},{"date":"2025-01-02","close":17171.0527},{"date":"2025-01-03","close":17377.1055},{"date":"2025-01-06","close":17838.2715},{"date":"2025-01-07","close":17651.8418},{"date":"2025-01-08","close":17799.0234},{"date":"2025-01-09","close":18338.6836},{"date":"2025-01-10","close":17759.7754},{"date":"2025-01-13","close":17426.166},{"date":"2025-01-14","close":17563.5332},{"date":"2025-01-15","close":17465.4141},{"date":"2025-01-16","close":17877.5195},{"date":"2025-01-17","close":17916.7676},{"date":"2025-01-20","close":18014.8867},{"date":"2025-01-21","close":17936.3906},{"date":"2025-01-22","close":18132.6309},{"date":"2025-01-23","close":17642.0312},{"date":"2025-01-24","close":18201.3164},{"date":"2025-01-31","close":18593.7969},{"date":"2025-02-03","close":17642.0312},{"date":"2025-02-04","close":18122.8203},{"date":"2025-02-05","close":17887.3301},{"date":"2025-02-06","close":18407.3691},{"date":"2025-02-07","close":18299.4355},{"date":"2025-02-10","close":18446.6172},{"date":"2025-02-11","close":18377.9316},{"date":"2025-02-12","close":18093.3828},{"date":"2025-02-13","close":17906.9551},{"date":"2025-02-14","close":18299.4355},{"date":"2025-02-17","close":18201.3164},{"date":"2025-02-18","close":18574.1738},{"date":"2025-02-19","close":19290.4512},{"date":"2025-02-20","close":19388.5723},{"date":"2025-02-21","close":19231.5801},{"date":"2025-02-24","close":17681.2793},{"date":"2025-02-25","close":17524.2852},{"date":"2025-02-26","close":17406.541},{"date":"2025-02-27","close":17534.0977},{"date":"2025-02-28","close":17808.834},{"date":"2025-03-04","close":17455.6016},{"date":"2025-03-05","close":17749.9629},{"date":"2025-03-06","close":17828.459},{"date":"2025-03-07","close":18819.4746},{"date":"2025-03-10","close":19476.8809},{"date":"2025-03-11","close":20703.3828},{"date":"2025-03-12","close":20997.7441},{"date":"2025-03-13","close":21390.2266},{"date":"2025-03-14","close":21782.707},{"date":"2025-03-17","close":20948.6836},{"date":"2025-03-18","close":20212.7812},{"date":"2025-03-19","close":20114.6621},{"date":"2025-03-20","close":19673.1211},{"date":"2025-03-21","close":20261.8418},{"date":"2025-03-24","close":20899.625},{"date":"2025-03-25","close":19624.0605},{"date":"2025-03-26","close":19182.5195},{"date":"2025-03-27","close":18839.0977},{"date":"2025-03-28","close":18544.7363},{"date":"2025-03-31","close":18230.752},{"date":"2025-04-01","close":19172.707},{"date":"2025-04-02","close":19113.834},{"date":"2025-04-03","close":19025.5273},{"date":"2025-04-04","close":19143.2715},{"date":"2025-04-07","close":18044.3242},{"date":"2025-04-08","close":17671.4668},{"date":"2025-04-09","close":17151.4297},{"date":"2025-04-10","close":18348.4961},{"date":"2025-04-11","close":18799.8496},{"date":"2025-04-14","close":18829.2852},{"date":"2025-04-15","close":18819.4746},{"date":"2025-04-16","close":18740.9785},{"date":"2025-04-17","close":19192.332},{"date":"2025-04-18","close":19054.9629},{"date":"2025-04-21","close":18574.1738},{"date":"2025-04-22","close":18103.1953},{"date":"2025-04-23","close":18211.1289},{"date":"2025-04-24","close":18113.0078},{"date":"2025-04-25","close":17887.3301},{"date":"2025-04-28","close":17661.6543},{"date":"2025-04-29","close":17975.6387},{"date":"2025-04-30","close":17749.9629},{"date":"2025-05-02","close":18279.8125},{"date":"2025-05-07","close":18181.6914},{"date":"2025-05-08","close":19221.7676},{"date":"2025-05-09","close":18770.4141},{"date":"2025-05-12","close":18338.6836},{"date":"2025-05-13","close":18485.8652},{"date":"2025-05-14","close":18505.4883},{"date":"2025-05-15","close":15777.7441},{"date":"2025-05-16","close":15159.5869},{"date":"2025-05-19","close":15306.7676},{"date":"2025-05-20","close":15444.1357},{"date":"2025-05-21","close":15650.1885},{"date":"2025-05-22","close":15758.1201},{"date":"2025-05-23","close":15836.6172},{"date":"2025-05-26","close":15875.8652},{"date":"2025-05-27","close":15826.8047},{"date":"2025-05-28","close":15650.1885},{"date":"2025-05-29","close":15571.6924},{"date":"2025-05-30","close":15512.8193},{"date":"2025-06-02","close":15650.1885},{"date":"2025-06-04","close":15895.4893},{"date":"2025-06-05","close":15885.6768},{"date":"2025-06-09","close":16023.0449},{"date":"2025-06-10","close":16484.2109},{"date":"2025-06-11","close":16572.5195},{"date":"2025-06-12","close":16503.834},{"date":"2025-06-13","close":16121.166},{"date":"2025-06-16","close":15846.4287},{"date":"2025-06-17","close":15787.5566},{"date":"2025-06-18","close":15875.8652},{"date":"2025-06-19","close":15934.7373},{"date":"2025-06-20","close":16415.5273},{"date":"2025-06-23","close":16121.166},{"date":"2025-06-24","close":16317.4062},{"date":"2025-06-25","close":16258.5342},{"date":"2025-06-26","close":15924.9248},{"date":"2025-06-27","close":15816.9932},{"date":"2025-06-30","close":15915.1133},{"date":"2025-07-01","close":15885.6768},{"date":"2025-07-02","close":15993.6094},{"date":"2025-07-03","close":15905.3008},{"date":"2025-07-04","close":15620.752},{"date":"2025-07-07","close":15522.6318},{"date":"2025-07-08","close":15473.5713},{"date":"2025-07-09","close":15738.4961},{"date":"2025-07-10","close":15944.5488},{"date":"2025-07-11","close":15944.5488},{"date":"2025-07-14","close":16072.1055},{"date":"2025-07-15","close":16023.0449},{"date":"2025-07-16","close":15964.1729},{"date":"2025-07-17","close":15954.3613},{"date":"2025-07-18","close":15866.0527},{"date":"2025-07-21","close":15846.4287},{"date":"2025-07-22","close":15601.1279},{"date":"2025-07-23","close":15522.6318},{"date":"2025-07-24","close":15218.459},{"date":"2025-07-25","close":15110.5264},{"date":"2025-07-28","close":14806.3535},{"date":"2025-07-29","close":14786.7295},{"date":"2025-07-30","close":14825.9775},{"date":"2025-07-31","close":14767.1055},{"date":"2025-08-01","close":14031.2031},{"date":"2025-08-04","close":14168.5713},{"date":"2025-08-05","close":14148.9473},{"date":"2025-08-06","close":14423.6846},{"date":"2025-08-07","close":15002.5938},{"date":"2025-08-08","close":15228.2705},{"date":"2025-08-11","close":14757.293},{"date":"2025-08-12","close":14708.2334},{"date":"2025-08-13","close":14511.9922},{"date":"2025-08-14","close":14325.5645},{"date":"2025-08-18","close":14148.9473},{"date":"2025-08-19","close":14158.7598},{"date":"2025-08-20","close":14148.9473},{"date":"2025-08-21","close":14178.3838},{"date":"2025-08-22","close":14099.8877},{"date":"2025-08-25","close":14590.4893},{"date":"2025-08-26","close":14462.9326},{"date":"2025-08-27","close":14325.5645},{"date":"2025-08-28","close":14521.8047},{"date":"2025-08-29","close":14315.752},{"date":"2025-09-01","close":13717.2178},{"date":"2025-09-02","close":13727.0303},{"date":"2025-09-03","close":13628.9102},{"date":"2025-09-04","close":13874.2109},{"date":"2025-09-05","close":13844.7744},{"date":"2025-09-08","close":13854.5869},{"date":"2025-09-09","close":13913.459},{"date":"2025-09-10","close":13893.835},{"date":"2025-09-11","close":13864.3984},{"date":"2025-09-12","close":13962.5186},{"date":"2025-09-15","close":14001.7676},{"date":"2025-09-16","close":13903.6465},{"date":"2025-09-17","close":13913.459},{"date":"2025-09-18","close":14315.752},{"date":"2025-09-19","close":14450.0},{"date":"2025-09-22","close":14374.624},{"date":"2025-09-23","close":14080.2637},{"date":"2025-09-24","close":13972.3311},{"date":"2025-09-25","close":13884.0225},{"date":"2025-09-26","close":13717.2178},{"date":"2025-09-29","close":14011.5791},{"date":"2025-09-30","close":13933.083},{"date":"2025-10-01","close":13864.3984},{"date":"2025-10-02","close":13884.0225},{"date":"2025-10-10","close":13933.083},{"date":"2025-10-13","close":13687.7822},{"date":"2025-10-14","close":13265.8652},{"date":"2025-10-15","close":13511.166},{"date":"2025-10-16","close":13668.1582},{"date":"2025-10-17","close":13511.166},{"date":"2025-10-20","close":13697.5938},{"date":"2025-10-21","close":13834.9629},{"date":"2025-10-22","close":13923.2705},{"date":"2025-10-23","close":14619.9248},{"date":"2025-10-24","close":14364.8125},{"date":"2025-10-27","close":14227.4434},{"date":"2025-10-28","close":14276.5039},{"date":"2025-10-29","close":14109.6992},{"date":"2025-10-30","close":14227.4434},{"date":"2025-10-31","close":14031.2031},{"date":"2025-11-03","close":14001.7676},{"date":"2025-11-04","close":13687.7822},{"date":"2025-11-05","close":13540.6016},{"date":"2025-11-06","close":13383.6094},{"date":"2025-11-07","close":13246.2412},{"date":"2025-11-10","close":13393.4209},{"date":"2025-11-11","close":13383.6094},{"date":"2025-11-12","close":13530.79},{"date":"2025-11-13","close":13560.2256},{"date":"2025-11-14","close":13197.1807},{"date":"2025-11-17","close":13157.9326},{"date":"2025-11-18","close":12902.8193},{"date":"2025-11-19","close":12834.1357},{"date":"2025-11-20","close":13256.0527},{"date":"2025-11-21","close":13148.1201},{"date":"2025-11-24","close":13138.3086},{"date":"2025-11-25","close":12785.0752},{"date":"2025-11-26","close":12853.7598},{"date":"2025-11-27","close":12893.0078},{"date":"2025-11-28","close":13226.6172},{"date":"2025-12-01","close":13393.4209},{"date":"2025-12-02","close":13413.0449},{"date":"2025-12-03","close":13413.0449},{"date":"2025-12-04","close":13246.2412},{"date":"2025-12-05","close":13256.0527},{"date":"2025-12-08","close":13118.6846},{"date":"2025-12-09","close":13040.1885},{"date":"2025-12-10","close":12922.4434},{"date":"2025-12-11","close":13099.0605},{"date":"2025-12-12","close":13059.8125},{"date":"2025-12-15","close":13265.8652},{"date":"2025-12-16","close":13373.7969},{"date":"2025-12-17","close":13462.1055},{"date":"2025-12-18","close":13246.2412},{"date":"2025-12-19","close":13236.4287},{"date":"2025-12-22","close":13197.1807},{"date":"2025-12-23","close":13030.376},{"date":"2025-12-24","close":13000.9404},{"date":"2025-12-26","close":13050.0},{"date":"2025-12-29","close":13090.0},{"date":"2025-12-30","close":13030.0},{"date":"2026-01-02","close":13900.0},{"date":"2026-01-05","close":13930.0},{"date":"2026-01-06","close":13390.0},{"date":"2026-01-07","close":13170.0},{"date":"2026-01-08","close":13210.0},{"date":"2026-01-09","close":13210.0},{"date":"2026-01-12","close":13080.0},{"date":"2026-01-13","close":13010.0},{"date":"2026-01-14","close":13000.0},{"date":"2026-01-15","close":12940.0},{"date":"2026-01-16","close":12950.0},{"date":"2026-01-19","close":12720.0},{"date":"2026-01-20","close":12820.0},{"date":"2026-01-21","close":12530.0},{"date":"2026-01-22","close":12790.0},{"date":"2026-01-23","close":13140.0},{"date":"2026-01-26","close":13390.0},{"date":"2026-01-27","close":13350.0},{"date":"2026-01-28","close":13270.0},{"date":"2026-01-29","close":13330.0},{"date":"2026-01-30","close":13260.0},{"date":"2026-02-02","close":12980.0},{"date":"2026-02-03","close":13380.0},{"date":"2026-02-04","close":13450.0},{"date":"2026-02-05","close":13330.0},{"date":"2026-02-06","close":13080.0},{"date":"2026-02-09","close":13630.0},{"date":"2026-02-10","close":13650.0},{"date":"2026-02-11","close":13580.0},{"date":"2026-02-12","close":13540.0},{"date":"2026-02-13","close":13510.0},{"date":"2026-02-19","close":13510.0},{"date":"2026-02-20","close":13330.0},{"date":"2026-02-23","close":13420.0},{"date":"2026-02-24","close":13560.0},{"date":"2026-02-25","close":13300.0},{"date":"2026-02-26","close":13090.0},{"date":"2026-02-27","close":12970.0},{"date":"2026-03-03","close":12480.0},{"date":"2026-03-04","close":11170.0},{"date":"2026-03-05","close":11990.0},{"date":"2026-03-06","close":11950.0},{"date":"2026-03-09","close":11300.0},{"date":"2026-03-10","close":11640.0},{"date":"2026-03-11","close":11610.0},{"date":"2026-03-12","close":11640.0},{"date":"2026-03-13","close":11690.0},{"date":"2026-03-16","close":11680.0},{"date":"2026-03-17","close":11810.0},{"date":"2026-03-18","close":11820.0},{"date":"2026-03-19","close":11600.0},{"date":"2026-03-20","close":11990.0},{"date":"2026-03-23","close":11700.0},{"date":"2026-03-24","close":11890.0},{"date":"2026-03-25","close":12050.0},{"date":"2026-03-26","close":11700.0},{"date":"2026-03-27","close":11930.0},{"date":"2026-03-30","close":11720.0},{"date":"2026-03-31","close":11650.0},{"date":"2026-04-01","close":11980.0},{"date":"2026-04-02","close":11510.0},{"date":"2026-04-03","close":11660.0},{"date":"2026-04-06","close":11600.0},{"date":"2026-04-07","close":11650.0},{"date":"2026-04-08","close":11860.0},{"date":"2026-04-09","close":12140.0},{"date":"2026-04-10","close":12020.0},{"date":"2026-04-13","close":11900.0},{"date":"2026-04-14","close":12060.0},{"date":"2026-04-15","close":12110.0},{"date":"2026-04-16","close":12440.0},{"date":"2026-04-17","close":12380.0},{"date":"2026-04-20","close":12470.0},{"date":"2026-04-21","close":12450.0},{"date":"2026-04-22","close":12590.0},{"date":"2026-04-23","close":12600.0},{"date":"2026-04-24","close":13410.0},{"date":"2026-04-27","close":13290.0},{"date":"2026-04-28","close":13320.0},{"date":"2026-04-29","close":13640.0},{"date":"2026-04-30","close":13290.0},{"date":"2026-05-04","close":13220.0},{"date":"2026-05-06","close":12950.0},{"date":"2026-05-07","close":12920.0},{"date":"2026-05-08","close":13070.0},{"date":"2026-05-11","close":13750.0},{"date":"2026-05-12","close":12840.0},{"date":"2026-05-13","close":12300.0},{"date":"2026-05-14","close":12370.0},{"date":"2026-05-15","close":12120.0},{"date":"2026-05-18","close":12260.0},{"date":"2026-05-19","close":12070.0},{"date":"2026-05-20","close":11790.0},{"date":"2026-05-21","close":11800.0},{"date":"2026-05-22","close":12030.0},{"date":"2026-05-26","close":12050.0},{"date":"2026-05-27","close":11590.0},{"date":"2026-05-28","close":11160.0},{"date":"2026-05-29","close":11540.0},{"date":"2026-06-01","close":10910.0},{"date":"2026-06-02","close":10840.0},{"date":"2026-06-04","close":10520.0},{"date":"2026-06-05","close":10590.0},{"date":"2026-06-08","close":10060.0},{"date":"2026-06-09","close":10210.0},{"date":"2026-06-10","close":10390.0},{"date":"2026-06-11","close":10540.0},{"date":"2026-06-12","close":10740.0},{"date":"2026-06-15","close":10680.0},{"date":"2026-06-16","close":10640.0},{"date":"2026-06-17","close":10650.0},{"date":"2026-06-18","close":10320.0},{"date":"2026-06-19","close":10020.0},{"date":"2026-06-22","close":9980.0},{"date":"2026-06-23","close":9510.0},{"date":"2026-06-24","close":9430.0},{"date":"2026-06-25","close":9420.0},{"date":"2026-06-26","close":9040.0},{"date":"2026-06-29","close":9950.0},{"date":"2026-06-30","close":9600.0},{"date":"2026-07-01","close":10060.0},{"date":"2026-07-02","close":10010.0},{"date":"2026-07-03","close":10140.0},{"date":"2026-07-06","close":9950.0},{"date":"2026-07-07","close":11230.0},{"date":"2026-07-08","close":12000.0},{"date":"2026-07-09","close":11160.0},{"date":"2026-07-10","close":11560.0},{"date":"2026-07-13","close":11010.0},{"date":"2026-07-14","close":10600.0},{"date":"2026-07-15","close":10960.0},{"date":"2026-07-16","close":10740.0},{"date":"2026-07-20","close":9980.0},{"date":"2026-07-21","close":9950.0},{"date":"2026-07-22","close":9810.0},{"date":"2026-07-23","close":10200.0},{"date":"2026-07-24","close":9950.0},{"date":"2026-07-27","close":10480.0},{"date":"2026-07-28","close":10010.0},{"date":"2026-07-29","close":9800.0},{"date":"2026-07-30","close":10300.0},{"date":"2026-07-31","close":10820.0},{"date":"2026-08-03","close":10720.0},{"date":"2026-08-04","close":10860.0},{"date":"2026-08-05","close":10850.0},{"date":"2026-08-06","close":11170.0},{"date":"2026-08-07","close":11190.0},{"date":"2026-08-10","close":11310.0},{"date":"2026-08-11","close":11660.0},{"date":"2026-08-12","close":12160.0},{"date":"2026-08-13","close":11500.0},{"date":"2026-08-14","close":14230.0},{"date":"2026-08-18","close":13500.0},{"date":"2026-08-19","close":12920.0},{"date":"2026-08-20","close":13040.0},{"date":"2026-08-21","close":12650.0},{"date":"2026-08-24","close":12810.0},{"date":"2026-08-25","close":13320.0},{"date":"2026-08-26","close":12850.0},{"date":"2026-08-27","close":12770.0},{"date":"2026-08-28","close":13430.0},{"date":"2026-08-31","close":13400.0},{"date":"2026-09-01","close":13240.0},{"date":"2026-09-02","close":12850.0},{"date":"2026-09-03","close":12510.0},{"date":"2026-09-04","close":12370.0},{"date":"2026-09-07","close":12160.0},{"date":"2026-09-08","close":11900.0},{"date":"2026-09-09","close":12050.0},{"date":"2026-09-10","close":12100.0},{"date":"2026-09-11","close":12450.0},{"date":"2026-09-14","close":12450.0},{"date":"2026-09-15","close":12420.0},{"date":"2026-09-16","close":12120.0},{"date":"2026-09-17","close":12220.0},{"date":"2026-09-18","close":12380.0},{"date":"2026-09-21","close":12270.0},{"date":"2026-09-22","close":12030.0},{"date":"2026-09-23","close":11960.0},{"date":"2026-09-28","close":12140.0},{"date":"2026-09-29","close":12060.0},{"date":"2026-09-30","close":11870.0},{"date":"2026-10-01","close":12170.0},{"date":"2026-10-02","close":12060.0},{"date":"2026-10-06","close":11990.0},{"date":"2026-10-07","close":12490.0},{"date":"2026-10-08","close":12140.0},{"date":"2026-10-12","close":11930.0},{"date":"2026-10-13","close":11250.0},{"date":"2026-10-14","close":11060.0},{"date":"2026-10-15","close":10590.0},{"date":"2026-10-16","close":11330.0},{"date":"2026-10-19","close":11400.0},{"date":"2026-10-20","close":11280.0},{"date":"2026-10-21","close":11240.0},{"date":"2026-10-22","close":11120.0},{"date":"2026-10-23","close":11150.0}],"chart_data":[{"date":"2024-10-23","open":22440,"high":22680,"low":21673,"close":22248,"volume":101236,"rsi_14":10.15,"sma_20":28062.5,"sma_60":31005.83,"sma_120":34331.67},{"date":"2024-10-24","open":22248,"high":22248,"low":21481,"close":21864,"volume":171828,"rsi_14":11.63,"sma_20":27642.5,"sma_60":30754.17,"sma_120":34249.17},{"date":"2024-10-25","open":21912,"high":22200,"low":21097,"close":21289,"volume":184874,"rsi_14":12.12,"sma_20":27212.5,"sma_60":30485.0,"sma_120":34170.42},{"date":"2024-10-28","open":21241,"high":21529,"low":20810,"close":20953,"volume":130437,"rsi_14":12.2,"sma_20":26727.5,"sma_60":30234.17,"sma_120":34087.08},{"date":"2024-10-29","open":21001,"high":21097,"low":20330,"close":20570,"volume":126295,"rsi_14":11.98,"sma_20":26207.5,"sma_60":30007.5,"sma_120":33997.08},{"date":"2024-10-30","open":20570,"high":21001,"low":20378,"close":20810,"volume":100891,"rsi_14":11.98,"sma_20":25715.0,"sma_60":29768.33,"sma_120":33886.25},{"date":"2024-10-31","open":20810,"high":21577,"low":20378,"close":21289,"volume":87393,"rsi_14":18.52,"sma_20":25272.5,"sma_60":29538.33,"sma_120":33783.75},{"date":"2024-11-01","open":21673,"high":21673,"low":20474,"close":20762,"volume":135354,"rsi_14":16.37,"sma_20":24885.0,"sma_60":29320.83,"sma_120":33681.67},{"date":"2024-11-04","open":20762,"high":21625,"low":20714,"close":21337,"volume":72018,"rsi_14":22.47,"sma_20":24575.0,"sma_60":29098.33,"sma_120":33582.92},{"date":"2024-11-05","open":21337,"high":21529,"low":20570,"close":20858,"volume":89642,"rsi_14":22.86,"sma_20":24260.0,"sma_60":28891.67,"sma_120":33479.58},{"date":"2024-11-06","open":20953,"high":21337,"low":20282,"close":20426,"volume":73090,"rsi_14":23.26,"sma_20":23935.0,"sma_60":28725.83,"sma_120":33367.08},{"date":"2024-11-07","open":20426,"high":20714,"low":20138,"close":20522,"volume":51082,"rsi_14":26.42,"sma_20":23602.5,"sma_60":28516.67,"sma_120":33255.0},{"date":"2024-11-08","open":20618,"high":21241,"low":20378,"close":20570,"volume":74287,"rsi_14":20.95,"sma_20":23310.0,"sma_60":28324.17,"sma_120":33132.08},{"date":"2024-11-11","open":19755,"high":19803,"low":16839,"close":17329,"volume":528611,"rsi_14":18.95,"sma_20":22843.5,"sma_60":28086.17,"sma_120":32975.58},{"date":"2024-11-12","open":17338,"high":17357,"low":16494,"close":17079,"volume":198633,"rsi_14":17.88,"sma_20":22376.5,"sma_60":27839.67,"sma_120":32824.42},{"date":"2024-11-13","open":17079,"high":17348,"low":16696,"close":16763,"volume":126921,"rsi_14":18.03,"sma_20":21925.5,"sma_60":27575.17,"sma_120":32674.25},{"date":"2024-11-14","open":16763,"high":17002,"low":16235,"close":16418,"volume":85417,"rsi_14":18.56,"sma_20":21486.5,"sma_60":27337.17,"sma_120":32518.17},{"date":"2024-11-15","open":16417,"high":16590,"low":16015,"close":16504,"volume":89289,"rsi_14":20.33,"sma_20":21089.5,"sma_60":27097.33,"sma_120":32348.25},{"date":"2024-11-18","open":16302,"high":16772,"low":16197,"close":16705,"volume":37593,"rsi_14":23.59,"sma_20":20673.0,"sma_60":26851.0,"sma_120":32188.42},{"date":"2024-11-19","open":16705,"high":17041,"low":16600,"close":16878,"volume":50233,"rsi_14":22.88,"sma_20":20395.5,"sma_60":26603.5,"sma_120":32010.5},{"date":"2024-11-20","open":16878,"high":16964,"low":16552,"close":16648,"volume":43359,"rsi_14":16.85,"sma_20":20103.5,"sma_60":26362.0,"sma_120":31821.0},{"date":"2024-11-21","open":16648,"high":16648,"low":16398,"close":16427,"volume":59238,"rsi_14":17.62,"sma_20":19820.0,"sma_60":26116.67,"sma_120":31646.67},{"date":"2024-11-22","open":16427,"high":16849,"low":16322,"close":16753,"volume":42073,"rsi_14":14.43,"sma_20":19583.5,"sma_60":25885.33,"sma_120":31473.5},{"date":"2024-11-25","open":16964,"high":17453,"low":16878,"close":17156,"volume":78714,"rsi_14":20.93,"sma_20":19385.5,"sma_60":25675.17,"sma_120":31290.08},{"date":"2024-11-26","open":17213,"high":18201,"low":17002,"close":17223,"volume":92290,"rsi_14":23.32,"sma_20":19211.0,"sma_60":25466.17,"sma_120":31097.67},{"date":"2024-11-27","open":17261,"high":17261,"low":16801,"close":16907,"volume":41168,"rsi_14":20.96,"sma_20":19007.5,"sma_60":25251.67,"sma_120":30900.0},{"date":"2024-11-28","open":16935,"high":17022,"low":16763,"close":17022,"volume":28563,"rsi_14":21.8,"sma_20":18785.0,"sma_60":25040.83,"sma_120":30707.08},{"date":"2024-11-29","open":17022,"high":17050,"low":16370,"close":16437,"volume":67232,"rsi_14":37.73,"sma_20":18559.5,"sma_60":24818.17,"sma_120":30514.5},{"date":"2024-12-02","open":16437,"high":16552,"low":15976,"close":16024,"volume":44124,"rsi_14":36.11,"sma_20":18282.5,"sma_60":24588.33,"sma_120":30317.92},{"date":"2024-12-03","open":15871,"high":17913,"low":15871,"close":17530,"volume":267827,"rsi_14":57.69,"sma_20":18109.0,"sma_60":24374.67,"sma_120":30142.33},{"date":"2024-12-04","open":17098,"high":17434,"low":16552,"close":16715,"volume":110159,"rsi_14":52.72,"sma_20":17915.5,"sma_60":24129.33,"sma_120":29961.75},{"date":"2024-12-05","open":16772,"high":16839,"low":16139,"close":16331,"volume":73487,"rsi_14":48.5,"sma_20":17697.0,"sma_60":23896.5,"sma_120":29776.17},{"date":"2024-12-06","open":16341,"high":16341,"low":15382,"close":16005,"volume":99919,"rsi_14":44.05,"sma_20":17459.0,"sma_60":23657.17,"sma_120":29555.67},{"date":"2024-12-09","open":15813,"high":15813,"low":15142,"close":15161,"volume":91991,"rsi_14":36.9,"sma_20":17346.0,"sma_60":23420.67,"sma_120":29328.25},{"date":"2024-12-10","open":15171,"high":16226,"low":15161,"close":16149,"volume":133345,"rsi_14":46.59,"sma_20":17297.5,"sma_60":23178.0,"sma_120":29115.25},{"date":"2024-12-11","open":16149,"high":16849,"low":16130,"close":16504,"volume":113705,"rsi_14":50.52,"sma_20":17284.0,"sma_60":22945.67,"sma_120":28904.5},{"date":"2024-12-12","open":16523,"high":16753,"low":16331,"close":16619,"volume":87590,"rsi_14":49.07,"sma_20":17294.5,"sma_60":22722.0,"sma_120":28689.33},{"date":"2024-12-13","open":16676,"high":16907,"low":16533,"close":16907,"volume":67105,"rsi_14":48.25,"sma_20":17315.5,"sma_60":22486.67,"sma_120":28484.17},{"date":"2024-12-16","open":17213,"high":17213,"low":16504,"close":16542,"volume":87995,"rsi_14":45.41,"sma_20":17307.0,"sma_60":22255.83,"sma_120":28284.58},{"date":"2024-12-17","open":16657,"high":16801,"low":16302,"close":16801,"volume":68404,"rsi_14":49.28,"sma_20":17303.0,"sma_60":22042.83,"sma_120":28088.5},{"date":"2024-12-18","open":16801,"high":17108,"low":16609,"close":17050,"volume":73355,"rsi_14":50.19,"sma_20":17324.0,"sma_60":21830.0,"sma_120":27916.25},{"date":"2024-12-19","open":16715,"high":17856,"low":16427,"close":17396,"volume":244432,"rsi_14":56.61,"sma_20":17374.5,"sma_60":21612.33,"sma_120":27745.75},{"date":"2024-12-20","open":17396,"high":17396,"low":16600,"close":16676,"volume":74212,"rsi_14":54.31,"sma_20":17370.5,"sma_60":21388.83,"sma_120":27568.58},{"date":"2024-12-23","open":16926,"high":17348,"low":16696,"close":17146,"volume":70749,"rsi_14":47.06,"sma_20":17370.0,"sma_60":21161.0,"sma_120":27400.08},{"date":"2024-12-24","open":17261,"high":18144,"low":17252,"close":17961,"volume":259705,"rsi_14":59.56,"sma_20":17408.5,"sma_60":20942.33,"sma_120":27236.58},{"date":"2024-12-26","open":17961,"high":17971,"low":16926,"close":16926,"volume":150296,"rsi_14":54.14,"sma_20":17409.5,"sma_60":20710.67,"sma_120":27072.0},{"date":"2024-12-27","open":17220,"high":17318,"low":16779,"close":16955,"volume":42700,"rsi_14":53.93,"sma_20":17386.0,"sma_60":20481.17,"sma_120":26907.67},{"date":"2024-12-30","open":16955,"high":17112,"low":16700,"close":16877,"volume":35769,"rsi_14":60.36,"sma_20":17389.0,"sma_60":20277.83,"sma_120":26745.17},{"date":"2025-01-02","open":16975,"high":17426,"low":16975,"close":17171,"volume":59389,"rsi_14":55.52,"sma_20":17428.5,"sma_60":20095.33,"sma_120":26586.83},{"date":"2025-01-03","open":17377,"high":17495,"low":17191,"close":17377,"volume":60721,"rsi_14":54.3,"sma_20":17400.0,"sma_60":19923.0,"sma_120":26432.75},{"date":"2025-01-06","open":17603,"high":18290,"low":17544,"close":17838,"volume":140527,"rsi_14":56.89,"sma_20":17437.5,"sma_60":19762.67,"sma_120":26281.33},{"date":"2025-01-07","open":18044,"high":18142,"low":17603,"close":17652,"volume":72127,"rsi_14":52.97,"sma_20":17485.5,"sma_60":19595.0,"sma_120":26122.92},{"date":"2025-01-08","open":17662,"high":17828,"low":17485,"close":17799,"volume":49177,"rsi_14":57.63,"sma_20":17558.0,"sma_60":19442.33,"sma_120":25961.58},{"date":"2025-01-09","open":17858,"high":18741,"low":17613,"close":18339,"volume":210213,"rsi_14":59.57,"sma_20":17702.0,"sma_60":19297.17,"sma_120":25813.17},{"date":"2025-01-10","open":18250,"high":18319,"low":17622,"close":17760,"volume":92455,"rsi_14":52.48,"sma_20":17765.0,"sma_60":19146.33,"sma_120":25658.17},{"date":"2025-01-13","open":17711,"high":18133,"low":17328,"close":17426,"volume":95305,"rsi_14":47.04,"sma_20":17792.5,"sma_60":19000.67,"sma_120":25496.17},{"date":"2025-01-14","open":17514,"high":17701,"low":17328,"close":17564,"volume":38175,"rsi_14":54.39,"sma_20":17821.0,"sma_60":18867.33,"sma_120":25342.0},{"date":"2025-01-15","open":17613,"high":17662,"low":17416,"close":17465,"volume":38532,"rsi_14":49.26,"sma_20":17829.5,"sma_60":18744.83,"sma_120":25179.92},{"date":"2025-01-16","open":17642,"high":18005,"low":17475,"close":17878,"volume":83723,"rsi_14":44.89,"sma_20":17878.0,"sma_60":18619.33,"sma_120":25025.92},{"date":"2025-01-17","open":17897,"high":17927,"low":17760,"close":17917,"volume":46276,"rsi_14":57.72,"sma_20":17915.0,"sma_60":18537.83,"sma_120":24879.75},{"date":"2025-01-20","open":17917,"high":18074,"low":17564,"close":18015,"volume":65724,"rsi_14":64.67,"sma_20":17944.0,"sma_60":18457.17,"sma_120":24731.5},{"date":"2025-01-21","open":18064,"high":18496,"low":17043,"close":17936,"volume":114716,"rsi_14":64.67,"sma_20":17951.0,"sma_60":18381.83,"sma_120":24568.0},{"date":"2025-01-22","open":17848,"high":18182,"low":17622,"close":18133,"volume":92481,"rsi_14":63.69,"sma_20":18005.5,"sma_60":18319.83,"sma_120":24402.42},{"date":"2025-01-23","open":18142,"high":18182,"low":17642,"close":17642,"volume":51630,"rsi_14":53.49,"sma_20":18010.5,"sma_60":18255.33,"sma_120":24244.75},{"date":"2025-01-24","open":17642,"high":18339,"low":17564,"close":18201,"volume":101092,"rsi_14":54.66,"sma_20":18001.5,"sma_60":18207.0,"sma_120":24107.25},{"date":"2025-01-31","open":18201,"high":18869,"low":18201,"close":18594,"volume":176327,"rsi_14":61.48,"sma_20":18066.5,"sma_60":18161.17,"sma_120":23964.75},{"date":"2025-02-03","open":18594,"high":18594,"low":17642,"close":17642,"volume":99872,"rsi_14":48.4,"sma_20":18101.5,"sma_60":18090.83,"sma_120":23814.58},{"date":"2025-02-04","open":17760,"high":18339,"low":17652,"close":18123,"volume":68018,"rsi_14":47.77,"sma_20":18165.0,"sma_60":18037.83,"sma_120":23679.33},{"date":"2025-02-05","open":18152,"high":18427,"low":17878,"close":17887,"volume":62217,"rsi_14":51.42,"sma_20":18201.5,"sma_60":17970.83,"sma_120":23534.58},{"date":"2025-02-06","open":18074,"high":18937,"low":17936,"close":18407,"volume":117410,"rsi_14":60.46,"sma_20":18254.0,"sma_60":17921.0,"sma_120":23406.33},{"date":"2025-02-07","open":18555,"high":18643,"low":18064,"close":18299,"volume":77501,"rsi_14":57.89,"sma_20":18277.5,"sma_60":17876.83,"sma_120":23301.33},{"date":"2025-02-10","open":18515,"high":18555,"low":18241,"close":18447,"volume":58371,"rsi_14":60.42,"sma_20":18318.0,"sma_60":17833.5,"sma_120":23175.08},{"date":"2025-02-11","open":18633,"high":18751,"low":17995,"close":18378,"volume":121893,"rsi_14":55.73,"sma_20":18347.5,"sma_60":17788.17,"sma_120":23056.17},{"date":"2025-02-12","open":18604,"high":18604,"low":18044,"close":18093,"volume":56246,"rsi_14":51.91,"sma_20":18335.0,"sma_60":17794.33,"sma_120":22940.25},{"date":"2025-02-13","open":18064,"high":18290,"low":17878,"close":17907,"volume":53532,"rsi_14":48.85,"sma_20":18342.5,"sma_60":17801.67,"sma_120":22820.67},{"date":"2025-02-14","open":17858,"high":18692,"low":17858,"close":18299,"volume":107449,"rsi_14":53.62,"sma_20":18387.0,"sma_60":17821.17,"sma_120":22698.17},{"date":"2025-02-17","open":18535,"high":18535,"low":17985,"close":18201,"volume":64860,"rsi_14":50.7,"sma_20":18419.5,"sma_60":17845.0,"sma_120":22591.08},{"date":"2025-02-18","open":18447,"high":18918,"low":18290,"close":18574,"volume":146926,"rsi_14":59.71,"sma_20":18476.0,"sma_60":17873.67,"sma_120":22485.5},{"date":"2025-02-19","open":18584,"high":19487,"low":18398,"close":19290,"volume":176385,"rsi_14":60.99,"sma_20":18548.0,"sma_60":17911.0,"sma_120":22381.0},{"date":"2025-02-20","open":19918,"high":20066,"low":19241,"close":19389,"volume":290725,"rsi_14":58.53,"sma_20":18623.0,"sma_60":17947.0,"sma_120":22275.25},{"date":"2025-02-21","open":19673,"high":19673,"low":18751,"close":19232,"volume":277666,"rsi_14":70.56,"sma_20":18685.0,"sma_60":17984.33,"sma_120":22173.17},{"date":"2025-02-24","open":18162,"high":18545,"low":17642,"close":17681,"volume":542358,"rsi_14":45.53,"sma_20":18672.0,"sma_60":17999.17,"sma_120":22057.92},{"date":"2025-02-25","open":17799,"high":17995,"low":17514,"close":17524,"volume":230517,"rsi_14":46.26,"sma_20":18641.0,"sma_60":18005.67,"sma_120":21945.5},{"date":"2025-02-26","open":17524,"high":17573,"low":16985,"close":17407,"volume":221236,"rsi_14":38.77,"sma_20":18629.0,"sma_60":18003.17,"sma_120":21839.17},{"date":"2025-02-27","open":17416,"high":17799,"low":17299,"close":17534,"volume":146651,"rsi_14":41.45,"sma_20":18595.0,"sma_60":18001.67,"sma_120":21733.92},{"date":"2025-02-28","open":17465,"high":18054,"low":17142,"close":17809,"volume":300193,"rsi_14":43.07,"sma_20":18555.0,"sma_60":18010.33,"sma_120":21631.0},{"date":"2025-03-04","open":17946,"high":18064,"low":17308,"close":17456,"volume":137802,"rsi_14":40.56,"sma_20":18545.5,"sma_60":18011.0,"sma_120":21525.92},{"date":"2025-03-05","open":17456,"high":18250,"low":17456,"close":17750,"volume":124662,"rsi_14":46.49,"sma_20":18526.5,"sma_60":18026.83,"sma_120":21422.5},{"date":"2025-03-06","open":17789,"high":18142,"low":17583,"close":17828,"volume":130304,"rsi_14":49.18,"sma_20":18523.5,"sma_60":18051.17,"sma_120":21319.75},{"date":"2025-03-07","open":17701,"high":20213,"low":17701,"close":18819,"volume":1089728,"rsi_14":54.83,"sma_20":18544.5,"sma_60":18066.17,"sma_120":21220.42},{"date":"2025-03-10","open":18770,"high":19967,"low":18339,"close":19477,"volume":385721,"rsi_14":60.73,"sma_20":18604.5,"sma_60":18106.5,"sma_120":21117.92},{"date":"2025-03-11","open":19035,"high":20949,"low":18849,"close":20703,"volume":1161040,"rsi_14":65.66,"sma_20":18719.5,"sma_60":18174.33,"sma_120":21035.42},{"date":"2025-03-12","open":21586,"high":21832,"low":20752,"close":20998,"volume":873554,"rsi_14":63.38,"sma_20":18853.0,"sma_60":18252.83,"sma_120":20955.0},{"date":"2025-03-13","open":21292,"high":21979,"low":20507,"close":21390,"volume":464882,"rsi_14":65.0,"sma_20":19021.0,"sma_60":18352.67,"sma_120":20886.67},{"date":"2025-03-14","open":21685,"high":22420,"low":21292,"close":21783,"volume":363823,"rsi_14":68.47,"sma_20":19218.5,"sma_60":18442.0,"sma_120":20810.0},{"date":"2025-03-17","open":21979,"high":21979,"low":20802,"close":20949,"volume":284808,"rsi_14":76.39,"sma_20":19353.5,"sma_60":18511.0,"sma_120":20728.33},{"date":"2025-03-18","open":21096,"high":21341,"low":20115,"close":20213,"volume":297539,"rsi_14":69.86,"sma_20":19456.0,"sma_60":18565.5,"sma_120":20643.75},{"date":"2025-03-19","open":20213,"high":20654,"low":20066,"close":20115,"volume":163926,"rsi_14":70.06,"sma_20":19534.5,"sma_60":18613.33,"sma_120":20550.0},{"date":"2025-03-20","open":20115,"high":21047,"low":19604,"close":19673,"volume":253205,"rsi_14":65.14,"sma_20":19554.0,"sma_60":18660.0,"sma_120":20457.92},{"date":"2025-03-21","open":19869,"high":20507,"low":19722,"close":20262,"volume":143910,"rsi_14":66.62,"sma_20":19598.5,"sma_60":18712.17,"sma_120":20377.5},{"date":"2025-03-24","open":20556,"high":21145,"low":20335,"close":20900,"volume":223806,"rsi_14":72.47,"sma_20":19683.5,"sma_60":18770.83,"sma_120":20300.42},{"date":"2025-03-25","open":20949,"high":21096,"low":19624,"close":19624,"volume":331991,"rsi_14":60.84,"sma_20":19782.5,"sma_60":18801.83,"sma_120":20207.08},{"date":"2025-03-26","open":19722,"high":20066,"low":19055,"close":19183,"volume":181483,"rsi_14":57.52,"sma_20":19867.0,"sma_60":18837.83,"sma_120":20113.33},{"date":"2025-03-27","open":18839,"high":19477,"low":18692,"close":18839,"volume":123846,"rsi_14":50.12,"sma_20":19940.0,"sma_60":18859.83,"sma_120":20010.42},{"date":"2025-03-28","open":18869,"high":19133,"low":18417,"close":18545,"volume":105166,"rsi_14":44.17,"sma_20":19991.5,"sma_60":18862.67,"sma_120":19902.5},{"date":"2025-03-31","open":18192,"high":18466,"low":17936,"close":18231,"volume":84109,"rsi_14":32.55,"sma_20":20013.0,"sma_60":18878.17,"sma_120":19794.42},{"date":"2025-04-01","open":18319,"high":19241,"low":18319,"close":19173,"volume":115274,"rsi_14":38.2,"sma_20":20100.5,"sma_60":18915.83,"sma_120":19698.5},{"date":"2025-04-02","open":19536,"high":19967,"low":18957,"close":19114,"volume":145095,"rsi_14":34.62,"sma_20":20170.0,"sma_60":18953.83,"sma_120":19615.83},{"date":"2025-04-03","open":18633,"high":19104,"low":18437,"close":19026,"volume":83872,"rsi_14":30.57,"sma_20":20231.0,"sma_60":18985.33,"sma_120":19540.33},{"date":"2025-04-04","open":18976,"high":19604,"low":18692,"close":19143,"volume":127527,"rsi_14":35.85,"sma_20":20247.5,"sma_60":19015.33,"sma_120":19469.17},{"date":"2025-04-07","open":18486,"high":18986,"low":18035,"close":18044,"volume":122228,"rsi_14":33.92,"sma_20":20174.5,"sma_60":19018.83,"sma_120":19390.75},{"date":"2025-04-08","open":18270,"high":18486,"low":17613,"close":17671,"volume":85780,"rsi_14":32.59,"sma_20":20020.0,"sma_60":19019.17,"sma_120":19307.08},{"date":"2025-04-09","open":17426,"high":17603,"low":16916,"close":17151,"volume":125836,"rsi_14":32.23,"sma_20":19824.0,"sma_60":19008.17,"sma_120":19225.25},{"date":"2025-04-10","open":17760,"high":18456,"low":17642,"close":18348,"volume":109820,"rsi_14":37.58,"sma_20":19669.0,"sma_60":19008.33,"sma_120":19152.75},{"date":"2025-04-11","open":17917,"high":18849,"low":17858,"close":18800,"volume":52898,"rsi_14":36.03,"sma_20":19517.0,"sma_60":19026.0,"sma_120":19086.17},{"date":"2025-04-14","open":18800,"high":18947,"low":18672,"close":18829,"volume":36444,"rsi_14":43.66,"sma_20":19409.0,"sma_60":19049.83,"sma_120":19025.25},{"date":"2025-04-15","open":18918,"high":18986,"low":18584,"close":18819,"volume":45671,"rsi_14":46.89,"sma_20":19338.0,"sma_60":19071.17,"sma_120":18969.25},{"date":"2025-04-16","open":18790,"high":19565,"low":18564,"close":18741,"volume":134253,"rsi_14":49.12,"sma_20":19268.0,"sma_60":19092.83,"sma_120":18918.83},{"date":"2025-04-17","open":18986,"high":19232,"low":18810,"close":19192,"volume":85251,"rsi_14":55.65,"sma_20":19243.5,"sma_60":19115.17,"sma_120":18867.25},{"date":"2025-04-18","open":19379,"high":19477,"low":18643,"close":19055,"volume":77007,"rsi_14":57.42,"sma_20":19182.0,"sma_60":19134.5,"sma_120":18836.17},{"date":"2025-04-21","open":18918,"high":18947,"low":18535,"close":18574,"volume":82461,"rsi_14":44.12,"sma_20":19063.5,"sma_60":19144.0,"sma_120":18800.58},{"date":"2025-04-22","open":18447,"high":18672,"low":18064,"close":18103,"volume":65031,"rsi_14":40.82,"sma_20":18986.0,"sma_60":19146.83,"sma_120":18764.33},{"date":"2025-04-23","open":18348,"high":18358,"low":18084,"close":18211,"volume":60552,"rsi_14":42.63,"sma_20":18936.5,"sma_60":19148.17,"sma_120":18734.0},{"date":"2025-04-24","open":18290,"high":18456,"low":18015,"close":18113,"volume":109559,"rsi_14":40.64,"sma_20":18899.5,"sma_60":19156.17,"sma_120":18705.75},{"date":"2025-04-25","open":18221,"high":18221,"low":17740,"close":17887,"volume":107633,"rsi_14":48.31,"sma_20":18866.0,"sma_60":19150.83,"sma_120":18678.92},{"date":"2025-04-28","open":17966,"high":18005,"low":17652,"close":17662,"volume":59062,"rsi_14":49.89,"sma_20":18837.0,"sma_60":19135.0,"sma_120":18648.08},{"date":"2025-04-29","open":17878,"high":18201,"low":17691,"close":17976,"volume":104592,"rsi_14":59.63,"sma_20":18776.0,"sma_60":19140.67,"sma_120":18615.75},{"date":"2025-04-30","open":18172,"high":18505,"low":17681,"close":17750,"volume":160911,"rsi_14":40.95,"sma_20":18706.5,"sma_60":19134.33,"sma_120":18586.08},{"date":"2025-05-02","open":17809,"high":18515,"low":17750,"close":18280,"volume":109908,"rsi_14":42.32,"sma_20":18668.5,"sma_60":19141.0,"sma_120":18555.92},{"date":"2025-05-07","open":18515,"high":18594,"low":17946,"close":18182,"volume":68895,"rsi_14":40.62,"sma_20":18619.5,"sma_60":19137.17,"sma_120":18529.08},{"date":"2025-05-08","open":18172,"high":19281,"low":18172,"close":19222,"volume":195084,"rsi_14":54.49,"sma_20":18679.5,"sma_60":19152.83,"sma_120":18514.83},{"date":"2025-05-09","open":19428,"high":19428,"low":18712,"close":18770,"volume":99334,"rsi_14":50.3,"sma_20":18735.5,"sma_60":19158.33,"sma_120":18495.92},{"date":"2025-05-12","open":18927,"high":18967,"low":18299,"close":18339,"volume":91974,"rsi_14":41.18,"sma_20":18796.0,"sma_60":19157.67,"sma_120":18472.92},{"date":"2025-05-13","open":18525,"high":18545,"low":18299,"close":18486,"volume":46679,"rsi_14":44.13,"sma_20":18803.0,"sma_60":19164.33,"sma_120":18479.33},{"date":"2025-05-14","open":18613,"high":18751,"low":18378,"close":18505,"volume":79437,"rsi_14":49.22,"sma_20":18788.0,"sma_60":19174.5,"sma_120":18488.08},{"date":"2025-05-15","open":17632,"high":17642,"low":15758,"close":15778,"volume":1048147,"rsi_14":32.5,"sma_20":18632.5,"sma_60":19131.67,"sma_120":18476.42},{"date":"2025-05-16","open":15817,"high":15895,"low":15032,"close":15160,"volume":344660,"rsi_14":28.67,"sma_20":18446.0,"sma_60":19080.0,"sma_120":18462.5},{"date":"2025-05-19","open":15287,"high":15542,"low":15179,"close":15307,"volume":165799,"rsi_14":30.52,"sma_20":18271.0,"sma_60":19024.5,"sma_120":18449.08},{"date":"2025-05-20","open":15483,"high":15562,"low":15179,"close":15444,"volume":141439,"rsi_14":32.83,"sma_20":18080.0,"sma_60":18959.17,"sma_120":18435.08},{"date":"2025-05-21","open":15454,"high":15709,"low":15346,"close":15650,"volume":131378,"rsi_14":35.82,"sma_20":17906.5,"sma_60":18895.67,"sma_120":18421.33},{"date":"2025-05-22","open":15650,"high":15915,"low":15503,"close":15758,"volume":119914,"rsi_14":33.9,"sma_20":17763.0,"sma_60":18836.67,"sma_120":18410.5},{"date":"2025-05-23","open":15856,"high":15984,"low":15660,"close":15837,"volume":114265,"rsi_14":35.81,"sma_20":17647.5,"sma_60":18805.33,"sma_120":18402.25},{"date":"2025-05-26","open":15837,"high":15886,"low":15611,"close":15876,"volume":68286,"rsi_14":30.77,"sma_20":17528.5,"sma_60":18777.33,"sma_120":18391.5},{"date":"2025-05-27","open":15856,"high":16003,"low":15729,"close":15827,"volume":84298,"rsi_14":31.01,"sma_20":17412.0,"sma_60":18750.5,"sma_120":18376.83},{"date":"2025-05-28","open":15895,"high":15915,"low":15611,"close":15650,"volume":111539,"rsi_14":16.54,"sma_20":17298.0,"sma_60":18718.5,"sma_120":18360.08},{"date":"2025-05-29","open":15689,"high":15709,"low":15493,"close":15572,"volume":214073,"rsi_14":17.79,"sma_20":17191.5,"sma_60":18680.5,"sma_120":18345.42},{"date":"2025-05-30","open":15582,"high":15866,"low":15493,"close":15513,"volume":199134,"rsi_14":19.23,"sma_20":17066.0,"sma_60":18647.5,"sma_120":18329.25},{"date":"2025-06-02","open":15552,"high":15778,"low":15532,"close":15650,"volume":96535,"rsi_14":19.06,"sma_20":16959.0,"sma_60":18611.83,"sma_120":18319.33},{"date":"2025-06-04","open":15758,"high":15935,"low":15689,"close":15895,"volume":122004,"rsi_14":22.86,"sma_20":16837.5,"sma_60":18579.0,"sma_120":18315.08},{"date":"2025-06-05","open":16043,"high":16072,"low":15797,"close":15886,"volume":92791,"rsi_14":52.58,"sma_20":16720.5,"sma_60":18529.17,"sma_120":18297.67},{"date":"2025-06-09","open":16052,"high":16102,"low":15827,"close":16023,"volume":207168,"rsi_14":76.83,"sma_20":16557.5,"sma_60":18470.5,"sma_120":18288.5},{"date":"2025-06-10","open":16121,"high":16602,"low":16023,"close":16484,"volume":209730,"rsi_14":80.61,"sma_20":16441.0,"sma_60":18398.83,"sma_120":18286.58},{"date":"2025-06-11","open":16543,"high":16661,"low":16298,"close":16573,"volume":161755,"rsi_14":80.1,"sma_20":16351.0,"sma_60":18323.67,"sma_120":18288.25},{"date":"2025-06-12","open":16828,"high":16828,"low":16455,"close":16504,"volume":161707,"rsi_14":74.58,"sma_20":16250.0,"sma_60":18240.67,"sma_120":18296.67},{"date":"2025-06-13","open":16602,"high":16651,"low":15945,"close":16121,"volume":161139,"rsi_14":59.02,"sma_20":16128.5,"sma_60":18144.5,"sma_120":18293.25},{"date":"2025-06-16","open":15935,"high":16062,"low":15758,"close":15846,"volume":129841,"rsi_14":50.22,"sma_20":16132.0,"sma_60":18057.83,"sma_120":18284.42},{"date":"2025-06-17","open":15895,"high":15954,"low":15670,"close":15788,"volume":129833,"rsi_14":48.02,"sma_20":16164.0,"sma_60":17982.67,"sma_120":18274.08},{"date":"2025-06-18","open":15788,"high":15935,"low":15729,"close":15876,"volume":91469,"rsi_14":51.08,"sma_20":16193.0,"sma_60":17910.67,"sma_120":18262.0},{"date":"2025-06-19","open":15954,"high":16239,"low":15905,"close":15935,"volume":128621,"rsi_14":56.62,"sma_20":16218.0,"sma_60":17847.17,"sma_120":18253.58},{"date":"2025-06-20","open":15964,"high":16818,"low":15964,"close":16416,"volume":419575,"rsi_14":66.54,"sma_20":16257.0,"sma_60":17781.83,"sma_120":18247.0},{"date":"2025-06-23","open":16151,"high":16298,"low":16003,"close":16121,"volume":89031,"rsi_14":60.92,"sma_20":16275.5,"sma_60":17700.67,"sma_120":18235.75},{"date":"2025-06-24","open":16386,"high":16730,"low":16219,"close":16317,"volume":121497,"rsi_14":61.72,"sma_20":16300.0,"sma_60":17644.5,"sma_120":18223.17},{"date":"2025-06-25","open":16347,"high":16445,"low":16209,"close":16259,"volume":116578,"rsi_14":56.83,"sma_20":16319.5,"sma_60":17594.83,"sma_120":18216.33},{"date":"2025-06-26","open":16347,"high":16347,"low":15846,"close":15925,"volume":96261,"rsi_14":50.66,"sma_20":16324.5,"sma_60":17545.33,"sma_120":18202.58},{"date":"2025-06-27","open":15974,"high":15974,"low":15650,"close":15817,"volume":106574,"rsi_14":46.51,"sma_20":16333.0,"sma_60":17499.0,"sma_120":18180.83},{"date":"2025-06-30","open":15827,"high":16092,"low":15807,"close":15915,"volume":98081,"rsi_14":39.02,"sma_20":16350.5,"sma_60":17459.67,"sma_120":18168.92},{"date":"2025-07-01","open":16072,"high":16072,"low":15866,"close":15886,"volume":75916,"rsi_14":36.43,"sma_20":16369.5,"sma_60":17403.83,"sma_120":18159.83},{"date":"2025-07-02","open":15915,"high":16072,"low":15778,"close":15994,"volume":94104,"rsi_14":40.08,"sma_20":16387.0,"sma_60":17350.83,"sma_120":18152.33},{"date":"2025-07-03","open":16023,"high":16023,"low":15837,"close":15905,"volume":99755,"rsi_14":45.26,"sma_20":16387.5,"sma_60":17297.83,"sma_120":18141.58},{"date":"2025-07-04","open":15925,"high":15974,"low":15582,"close":15621,"volume":134286,"rsi_14":45.06,"sma_20":16374.0,"sma_60":17238.0,"sma_120":18126.67},{"date":"2025-07-07","open":15621,"high":15689,"low":15474,"close":15523,"volume":70563,"rsi_14":44.3,"sma_20":16348.5,"sma_60":17195.17,"sma_120":18107.0},{"date":"2025-07-08","open":15523,"high":15631,"low":15415,"close":15474,"volume":122747,"rsi_14":41.2,"sma_20":16297.0,"sma_60":17157.83,"sma_120":18088.5},{"date":"2025-07-09","open":15503,"high":15886,"low":15503,"close":15738,"volume":151727,"rsi_14":46.06,"sma_20":16254.5,"sma_60":17133.83,"sma_120":18071.0},{"date":"2025-07-10","open":15797,"high":16052,"low":15738,"close":15945,"volume":232159,"rsi_14":39.38,"sma_20":16226.0,"sma_60":17093.0,"sma_120":18050.67},{"date":"2025-07-11","open":16023,"high":16111,"low":15807,"close":15945,"volume":110723,"rsi_14":45.41,"sma_20":16217.0,"sma_60":17044.5,"sma_120":18035.25},{"date":"2025-07-14","open":16082,"high":16435,"low":16003,"close":16072,"volume":178814,"rsi_14":43.39,"sma_20":16228.5,"sma_60":16997.67,"sma_120":18023.75},{"date":"2025-07-15","open":16121,"high":16121,"low":15915,"close":16023,"volume":70823,"rsi_14":43.62,"sma_20":16240.5,"sma_60":16950.17,"sma_120":18010.67},{"date":"2025-07-16","open":16092,"high":16209,"low":15846,"close":15964,"volume":128863,"rsi_14":51.25,"sma_20":16245.0,"sma_60":16903.0,"sma_120":17997.92},{"date":"2025-07-17","open":15964,"high":15994,"low":15738,"close":15954,"volume":90343,"rsi_14":54.67,"sma_20":16246.0,"sma_60":16848.0,"sma_120":17981.58},{"date":"2025-07-18","open":15974,"high":16003,"low":15621,"close":15866,"volume":122636,"rsi_14":48.32,"sma_20":16218.0,"sma_60":16793.83,"sma_120":17964.17},{"date":"2025-07-21","open":15729,"high":15935,"low":15680,"close":15846,"volume":91940,"rsi_14":48.65,"sma_20":16204.0,"sma_60":16747.5,"sma_120":17945.75},{"date":"2025-07-22","open":15925,"high":15935,"low":15513,"close":15601,"volume":136885,"rsi_14":37.65,"sma_20":16167.5,"sma_60":16705.0,"sma_120":17925.92},{"date":"2025-07-23","open":15680,"high":15748,"low":15483,"close":15523,"volume":120841,"rsi_14":37.89,"sma_20":16130.0,"sma_60":16659.33,"sma_120":17903.75},{"date":"2025-07-24","open":15572,"high":15591,"low":15218,"close":15218,"volume":126523,"rsi_14":37.42,"sma_20":16094.0,"sma_60":16610.17,"sma_120":17883.17},{"date":"2025-07-25","open":15228,"high":15326,"low":15042,"close":15111,"volume":89291,"rsi_14":37.2,"sma_20":16058.0,"sma_60":16563.0,"sma_120":17856.92},{"date":"2025-07-28","open":15111,"high":15120,"low":14787,"close":14806,"volume":113662,"rsi_14":32.11,"sma_20":16001.5,"sma_60":16514.5,"sma_120":17824.75},{"date":"2025-07-29","open":14865,"high":14865,"low":14659,"close":14787,"volume":81304,"rsi_14":20.61,"sma_20":15945.5,"sma_60":16460.33,"sma_120":17800.5},{"date":"2025-07-30","open":14904,"high":14934,"low":14806,"close":14826,"volume":65121,"rsi_14":11.49,"sma_20":15886.0,"sma_60":16410.67,"sma_120":17772.5},{"date":"2025-07-31","open":14954,"high":14973,"low":14669,"close":14767,"volume":79464,"rsi_14":11.04,"sma_20":15828.0,"sma_60":16351.0,"sma_120":17746.0},{"date":"2025-08-01","open":14689,"high":14767,"low":13982,"close":14031,"volume":199442,"rsi_14":1.85,"sma_20":15747.0,"sma_60":16280.5,"sma_120":17708.83},{"date":"2025-08-04","open":14129,"high":14188,"low":13953,"close":14169,"volume":50269,"rsi_14":8.0,"sma_20":15678.0,"sma_60":16194.67,"sma_120":17673.75},{"date":"2025-08-05","open":14237,"high":14483,"low":14129,"close":14149,"volume":59605,"rsi_14":8.14,"sma_20":15610.5,"sma_60":16116.17,"sma_120":17637.25},{"date":"2025-08-06","open":14247,"high":14512,"low":14100,"close":14424,"volume":154349,"rsi_14":18.55,"sma_20":15543.5,"sma_60":16049.67,"sma_120":17603.67},{"date":"2025-08-07","open":14541,"high":15199,"low":14502,"close":15003,"volume":221033,"rsi_14":35.23,"sma_20":15495.5,"sma_60":15990.5,"sma_120":17577.42},{"date":"2025-08-08","open":15012,"high":15503,"low":14924,"close":15228,"volume":232475,"rsi_14":40.13,"sma_20":15459.0,"sma_60":15934.83,"sma_120":17554.67},{"date":"2025-08-11","open":15277,"high":15277,"low":14600,"close":14757,"volume":136957,"rsi_14":37.43,"sma_20":15392.0,"sma_60":15917.5,"sma_120":17524.58},{"date":"2025-08-12","open":14826,"high":14826,"low":14561,"close":14708,"volume":80562,"rsi_14":37.76,"sma_20":15325.0,"sma_60":15909.83,"sma_120":17494.92},{"date":"2025-08-13","open":14708,"high":14738,"low":14267,"close":14512,"volume":111988,"rsi_14":39.02,"sma_20":15251.0,"sma_60":15896.33,"sma_120":17460.42},{"date":"2025-08-14","open":14306,"high":14483,"low":14306,"close":14326,"volume":81280,"rsi_14":38.1,"sma_20":15168.0,"sma_60":15877.33,"sma_120":17418.25},{"date":"2025-08-18","open":14335,"high":14404,"low":14021,"close":14149,"volume":77601,"rsi_14":39.63,"sma_20":15080.5,"sma_60":15851.83,"sma_120":17373.75},{"date":"2025-08-19","open":14120,"high":14188,"low":14002,"close":14159,"volume":68138,"rsi_14":40.06,"sma_20":14994.5,"sma_60":15824.67,"sma_120":17330.67},{"date":"2025-08-20","open":14080,"high":14198,"low":13835,"close":14149,"volume":96318,"rsi_14":39.18,"sma_20":14920.5,"sma_60":15796.0,"sma_120":17300.67},{"date":"2025-08-21","open":14149,"high":14345,"low":14051,"close":14178,"volume":102600,"rsi_14":40.51,"sma_20":14852.0,"sma_60":15767.17,"sma_120":17272.25},{"date":"2025-08-22","open":14267,"high":14335,"low":13972,"close":14100,"volume":105340,"rsi_14":51.41,"sma_20":14795.0,"sma_60":15737.83,"sma_120":17244.17},{"date":"2025-08-25","open":14227,"high":14757,"low":14198,"close":14590,"volume":202254,"rsi_14":57.54,"sma_20":14768.5,"sma_60":15719.83,"sma_120":17219.17},{"date":"2025-08-26","open":14620,"high":14669,"low":14355,"close":14463,"volume":34989,"rsi_14":55.41,"sma_20":14751.0,"sma_60":15701.0,"sma_120":17190.75},{"date":"2025-08-27","open":14492,"high":14532,"low":14159,"close":14326,"volume":48775,"rsi_14":48.23,"sma_20":14727.5,"sma_60":15680.83,"sma_120":17164.17},{"date":"2025-08-28","open":14326,"high":14532,"low":14247,"close":14522,"volume":83787,"rsi_14":39.92,"sma_20":14712.0,"sma_60":15661.67,"sma_120":17136.75},{"date":"2025-08-29","open":14384,"high":14532,"low":14218,"close":14316,"volume":57005,"rsi_14":30.71,"sma_20":14689.0,"sma_60":15634.83,"sma_120":17106.92},{"date":"2025-09-01","open":14277,"high":14286,"low":13698,"close":13717,"volume":105983,"rsi_14":29.13,"sma_20":14673.0,"sma_60":15598.0,"sma_120":17063.58},{"date":"2025-09-02","open":13806,"high":13806,"low":13501,"close":13727,"volume":88006,"rsi_14":30.0,"sma_20":14650.5,"sma_60":15559.0,"sma_120":17014.75},{"date":"2025-09-03","open":13707,"high":13707,"low":13501,"close":13629,"volume":61586,"rsi_14":31.25,"sma_20":14624.0,"sma_60":15510.5,"sma_120":16954.67},{"date":"2025-09-04","open":13639,"high":13913,"low":13639,"close":13874,"volume":38281,"rsi_14":40.65,"sma_20":14596.0,"sma_60":15464.67,"sma_120":16894.17},{"date":"2025-09-05","open":13884,"high":13943,"low":13737,"close":13845,"volume":29871,"rsi_14":43.29,"sma_20":14537.0,"sma_60":15419.5,"sma_120":16830.08},{"date":"2025-09-08","open":13933,"high":13933,"low":13756,"close":13855,"volume":46006,"rsi_14":43.29,"sma_20":14467.0,"sma_60":15381.0,"sma_120":16762.75},{"date":"2025-09-09","open":13806,"high":14051,"low":13756,"close":13913,"volume":49696,"rsi_14":44.92,"sma_20":14424.0,"sma_60":15348.17,"sma_120":16703.0},{"date":"2025-09-10","open":13943,"high":13963,"low":13806,"close":13894,"volume":51982,"rsi_14":43.83,"sma_20":14382.5,"sma_60":15316.0,"sma_120":16649.33},{"date":"2025-09-11","open":13904,"high":14021,"low":13825,"close":13864,"volume":39534,"rsi_14":44.78,"sma_20":14349.5,"sma_60":15281.83,"sma_120":16596.25},{"date":"2025-09-12","open":13933,"high":14021,"low":13913,"close":13963,"volume":47494,"rsi_14":33.16,"sma_20":14331.0,"sma_60":15248.33,"sma_120":16547.75},{"date":"2025-09-15","open":13972,"high":14070,"low":13835,"close":14002,"volume":44786,"rsi_14":37.02,"sma_20":14323.5,"sma_60":15207.33,"sma_120":16494.58},{"date":"2025-09-16","open":14021,"high":14061,"low":13835,"close":13904,"volume":46380,"rsi_14":37.85,"sma_20":14310.5,"sma_60":15169.67,"sma_120":16435.17},{"date":"2025-09-17","open":14031,"high":14424,"low":13904,"close":13913,"volume":118107,"rsi_14":30.38,"sma_20":14298.5,"sma_60":15128.83,"sma_120":16386.67},{"date":"2025-09-18","open":14296,"high":14375,"low":14198,"close":14316,"volume":98096,"rsi_14":50.83,"sma_20":14307.0,"sma_60":15096.33,"sma_120":16345.58},{"date":"2025-09-19","open":14580,"high":14620,"low":14240,"close":14450,"volume":56877,"rsi_14":67.15,"sma_20":14311.0,"sma_60":15066.67,"sma_120":16306.0},{"date":"2025-09-22","open":14316,"high":14532,"low":14316,"close":14375,"volume":67394,"rsi_14":71.15,"sma_20":14300.0,"sma_60":15042.17,"sma_120":16270.58},{"date":"2025-09-23","open":14345,"high":14375,"low":14002,"close":14080,"volume":77758,"rsi_14":63.07,"sma_20":14280.5,"sma_60":15011.0,"sma_120":16235.33},{"date":"2025-09-24","open":14129,"high":14188,"low":13845,"close":13972,"volume":43416,"rsi_14":53.09,"sma_20":14262.5,"sma_60":14978.5,"sma_120":16191.17},{"date":"2025-09-25","open":14061,"high":14061,"low":13796,"close":13884,"volume":43711,"rsi_14":51.19,"sma_20":14230.0,"sma_60":14942.67,"sma_120":16146.75},{"date":"2025-09-26","open":13884,"high":13923,"low":13619,"close":13717,"volume":59747,"rsi_14":46.2,"sma_20":14199.5,"sma_60":14905.5,"sma_120":16101.67},{"date":"2025-09-29","open":13727,"high":14046,"low":13727,"close":14012,"volume":51270,"rsi_14":52.4,"sma_20":14214.5,"sma_60":14878.17,"sma_120":16058.08},{"date":"2025-09-30","open":14227,"high":14355,"low":13933,"close":13933,"volume":62070,"rsi_14":50.93,"sma_20":14225.0,"sma_60":14851.17,"sma_120":16023.17},{"date":"2025-10-01","open":13992,"high":14129,"low":13855,"close":13864,"volume":37872,"rsi_14":50.0,"sma_20":14237.0,"sma_60":14823.83,"sma_120":15990.83},{"date":"2025-10-02","open":13758,"high":14225,"low":13651,"close":13884,"volume":88823,"rsi_14":50.9,"sma_20":14243.5,"sma_60":14794.33,"sma_120":15964.08},{"date":"2025-10-10","open":13982,"high":13982,"low":13796,"close":13933,"volume":54994,"rsi_14":48.44,"sma_20":14248.0,"sma_60":14760.17,"sma_120":15926.58},{"date":"2025-10-13","open":13688,"high":13933,"low":13668,"close":13688,"volume":39172,"rsi_14":45.42,"sma_20":14239.5,"sma_60":14721.83,"sma_120":15883.17},{"date":"2025-10-14","open":13737,"high":13737,"low":13246,"close":13266,"volume":151246,"rsi_14":38.3,"sma_20":14206.5,"sma_60":14674.17,"sma_120":15835.92},{"date":"2025-10-15","open":13374,"high":13668,"low":13325,"close":13511,"volume":53848,"rsi_14":33.84,"sma_20":14187.0,"sma_60":14631.5,"sma_120":15790.83},{"date":"2025-10-16","open":13511,"high":13806,"low":13511,"close":13668,"volume":44044,"rsi_14":40.08,"sma_20":14177.0,"sma_60":14592.5,"sma_120":15747.75},{"date":"2025-10-17","open":13678,"high":13737,"low":13452,"close":13511,"volume":33470,"rsi_14":32.95,"sma_20":14154.0,"sma_60":14551.0,"sma_120":15699.5},{"date":"2025-10-20","open":13521,"high":13747,"low":13521,"close":13698,"volume":58436,"rsi_14":42.11,"sma_20":14138.5,"sma_60":14514.17,"sma_120":15654.0},{"date":"2025-10-21","open":13747,"high":13835,"low":13609,"close":13835,"volume":54282,"rsi_14":47.2,"sma_20":14135.0,"sma_60":14480.0,"sma_120":15613.75},{"date":"2025-10-22","open":13845,"high":13923,"low":13678,"close":13923,"volume":64171,"rsi_14":50.8,"sma_20":14135.5,"sma_60":14451.5,"sma_120":15578.25},{"date":"2025-10-23","open":14836,"high":15042,"low":14502,"close":14620,"volume":445387,"rsi_14":65.13,"sma_20":14149.5,"sma_60":14436.17,"sma_120":15547.75},{"date":"2025-10-24","open":14669,"high":14669,"low":14355,"close":14365,"volume":129696,"rsi_14":56.0,"sma_20":14159.0,"sma_60":14421.67,"sma_120":15515.92},{"date":"2025-10-27","open":14375,"high":14453,"low":14159,"close":14227,"volume":110117,"rsi_14":54.9,"sma_20":14151.5,"sma_60":14406.67,"sma_120":15484.83},{"date":"2025-10-28","open":14316,"high":14502,"low":14159,"close":14277,"volume":99135,"rsi_14":56.91,"sma_20":14161.5,"sma_60":14397.67,"sma_120":15456.08},{"date":"2025-10-29","open":14286,"high":14355,"low":14041,"close":14110,"volume":71888,"rsi_14":51.79,"sma_20":14168.5,"sma_60":14386.17,"sma_120":15423.25},{"date":"2025-10-30","open":14227,"high":14492,"low":14149,"close":14227,"volume":136028,"rsi_14":54.81,"sma_20":14186.0,"sma_60":14376.0,"sma_120":15393.33},{"date":"2025-10-31","open":14247,"high":14277,"low":14002,"close":14031,"volume":57408,"rsi_14":55.7,"sma_20":14202.0,"sma_60":14363.5,"sma_120":15357.25},{"date":"2025-11-03","open":14178,"high":14335,"low":13943,"close":14002,"volume":59891,"rsi_14":64.04,"sma_20":14201.5,"sma_60":14363.0,"sma_120":15321.75},{"date":"2025-11-04","open":14012,"high":14012,"low":13688,"close":13688,"volume":77490,"rsi_14":53.28,"sma_20":14189.0,"sma_60":14354.83,"sma_120":15274.75},{"date":"2025-11-05","open":13737,"high":13904,"low":13217,"close":13541,"volume":82066,"rsi_14":47.62,"sma_20":14172.5,"sma_60":14344.5,"sma_120":15230.33},{"date":"2025-11-06","open":13560,"high":13629,"low":13315,"close":13384,"volume":44283,"rsi_14":47.62,"sma_20":14141.0,"sma_60":14326.83,"sma_120":15188.25},{"date":"2025-11-07","open":13344,"high":13678,"low":13050,"close":13246,"volume":79670,"rsi_14":41.42,"sma_20":14106.0,"sma_60":14297.0,"sma_120":15143.75},{"date":"2025-11-10","open":13246,"high":13413,"low":13207,"close":13393,"volume":39187,"rsi_14":41.64,"sma_20":14091.0,"sma_60":14265.83,"sma_120":15100.33},{"date":"2025-11-11","open":13452,"high":13570,"low":13246,"close":13384,"volume":63646,"rsi_14":39.46,"sma_20":14097.0,"sma_60":14242.5,"sma_120":15080.0},{"date":"2025-11-12","open":13442,"high":13531,"low":13325,"close":13531,"volume":32888,"rsi_14":22.93,"sma_20":14098.0,"sma_60":14222.5,"sma_120":15066.17},{"date":"2025-11-13","open":13550,"high":13698,"low":13433,"close":13560,"volume":33545,"rsi_14":27.47,"sma_20":14092.5,"sma_60":14206.33,"sma_120":15051.33},{"date":"2025-11-14","open":13452,"high":13452,"low":13197,"close":13197,"volume":70385,"rsi_14":24.39,"sma_20":14076.5,"sma_60":14187.17,"sma_120":15032.25},{"date":"2025-11-17","open":13236,"high":13374,"low":13119,"close":13158,"volume":40886,"rsi_14":22.06,"sma_20":14049.0,"sma_60":14170.33,"sma_120":15011.08},{"date":"2025-11-18","open":13236,"high":13236,"low":12834,"close":12903,"volume":83538,"rsi_14":21.13,"sma_20":14001.5,"sma_60":14149.0,"sma_120":14986.83},{"date":"2025-11-19","open":12805,"high":12913,"low":12736,"close":12834,"volume":38511,"rsi_14":15.87,"sma_20":13946.0,"sma_60":14126.67,"sma_120":14961.33},{"date":"2025-11-20","open":12844,"high":13737,"low":12795,"close":13256,"volume":67291,"rsi_14":32.9,"sma_20":13876.5,"sma_60":14111.0,"sma_120":14939.08},{"date":"2025-11-21","open":13423,"high":13472,"low":13050,"close":13148,"volume":56312,"rsi_14":31.8,"sma_20":13814.5,"sma_60":14094.83,"sma_120":14916.33},{"date":"2025-11-24","open":13305,"high":13344,"low":13109,"close":13138,"volume":27177,"rsi_14":36.54,"sma_20":13759.0,"sma_60":14070.17,"sma_120":14895.0},{"date":"2025-11-25","open":13217,"high":13246,"low":12785,"close":12785,"volume":39096,"rsi_14":33.19,"sma_20":13683.0,"sma_60":14041.67,"sma_120":14871.33},{"date":"2025-11-26","open":12785,"high":12972,"low":12785,"close":12854,"volume":33386,"rsi_14":37.73,"sma_20":13619.0,"sma_60":14016.67,"sma_120":14848.75},{"date":"2025-11-27","open":12883,"high":13119,"low":12873,"close":12893,"volume":30844,"rsi_14":41.43,"sma_20":13551.0,"sma_60":13989.0,"sma_120":14825.33},{"date":"2025-11-28","open":13060,"high":13285,"low":12893,"close":13227,"volume":36443,"rsi_14":46.29,"sma_20":13510.0,"sma_60":13970.5,"sma_120":14802.67},{"date":"2025-12-01","open":13305,"high":13541,"low":13256,"close":13393,"volume":39474,"rsi_14":50.2,"sma_20":13479.0,"sma_60":13965.0,"sma_120":14781.5},{"date":"2025-12-02","open":13393,"high":13442,"low":13295,"close":13413,"volume":23890,"rsi_14":47.41,"sma_20":13465.0,"sma_60":13959.67,"sma_120":14759.33},{"date":"2025-12-03","open":13433,"high":13531,"low":13325,"close":13413,"volume":20471,"rsi_14":46.72,"sma_20":13458.5,"sma_60":13956.0,"sma_120":14733.25},{"date":"2025-12-04","open":13374,"high":13442,"low":13158,"close":13246,"volume":30216,"rsi_14":51.2,"sma_20":13451.5,"sma_60":13945.33,"sma_120":14705.0},{"date":"2025-12-05","open":13256,"high":13276,"low":13128,"close":13256,"volume":25494,"rsi_14":52.43,"sma_20":13452.0,"sma_60":13935.33,"sma_120":14677.42},{"date":"2025-12-08","open":13276,"high":13315,"low":13030,"close":13119,"volume":35336,"rsi_14":55.67,"sma_20":13438.0,"sma_60":13922.83,"sma_120":14651.92},{"date":"2025-12-09","open":13119,"high":13128,"low":13001,"close":13040,"volume":16584,"rsi_14":55.38,"sma_20":13420.5,"sma_60":13908.0,"sma_120":14628.08},{"date":"2025-12-10","open":13021,"high":13168,"low":12873,"close":12922,"volume":26195,"rsi_14":39.63,"sma_20":13389.5,"sma_60":13891.5,"sma_120":14603.75},{"date":"2025-12-11","open":12883,"high":13197,"low":12883,"close":13099,"volume":39562,"rsi_14":48.54,"sma_20":13366.0,"sma_60":13878.5,"sma_120":14580.17},{"date":"2025-12-12","open":13079,"high":13178,"low":13001,"close":13060,"volume":21258,"rsi_14":47.7,"sma_20":13359.0,"sma_60":13863.17,"sma_120":14555.75},{"date":"2025-12-15","open":13001,"high":13344,"low":12962,"close":13266,"volume":75245,"rsi_14":65.41,"sma_20":13364.5,"sma_60":13850.67,"sma_120":14529.0},{"date":"2025-12-16","open":13148,"high":13560,"low":13148,"close":13374,"volume":105904,"rsi_14":66.26,"sma_20":13388.5,"sma_60":13841.67,"sma_120":14505.67},{"date":"2025-12-17","open":13531,"high":13639,"low":13354,"close":13462,"volume":67128,"rsi_14":67.26,"sma_20":13420.5,"sma_60":13834.0,"sma_120":14481.42},{"date":"2025-12-18","open":13364,"high":13462,"low":13217,"close":13246,"volume":29296,"rsi_14":50.64,"sma_20":13420.0,"sma_60":13815.33,"sma_120":14455.83},{"date":"2025-12-19","open":13266,"high":13393,"low":13207,"close":13236,"volume":53210,"rsi_14":44.29,"sma_20":13424.5,"sma_60":13799.33,"sma_120":14433.0},{"date":"2025-12-22","open":13207,"high":13423,"low":13197,"close":13197,"volume":49417,"rsi_14":42.25,"sma_20":13427.5,"sma_60":13779.33,"sma_120":14410.75},{"date":"2025-12-23","open":13256,"high":13295,"low":13030,"close":13030,"volume":39602,"rsi_14":37.74,"sma_20":13440.0,"sma_60":13761.5,"sma_120":14386.25},{"date":"2025-12-24","open":13128,"high":13178,"low":13001,"close":13001,"volume":33738,"rsi_14":41.38,"sma_20":13447.5,"sma_60":13745.0,"sma_120":14361.75},{"date":"2025-12-26","open":13217,"high":13217,"low":12981,"close":13050,"volume":36193,"rsi_14":42.95,"sma_20":13455.5,"sma_60":13730.83,"sma_120":14336.75},{"date":"2025-12-29","open":13220,"high":13220,"low":13050,"close":13090,"volume":41951,"rsi_14":41.03,"sma_20":13436.0,"sma_60":13716.0,"sma_120":14310.75},{"date":"2025-12-30","open":13140,"high":13280,"low":13030,"close":13030,"volume":24542,"rsi_14":41.56,"sma_20":13405.0,"sma_60":13695.17,"sma_120":14286.67},{"date":"2026-01-02","open":13260,"high":13900,"low":13260,"close":13900,"volume":151975,"rsi_14":65.94,"sma_20":13416.5,"sma_60":13690.17,"sma_120":14270.67},{"date":"2026-01-05","open":14010,"high":14010,"low":13700,"close":13930,"volume":66246,"rsi_14":63.55,"sma_20":13429.5,"sma_60":13686.83,"sma_120":14255.33},{"date":"2026-01-06","open":13940,"high":13940,"low":13290,"close":13390,"volume":94728,"rsi_14":51.52,"sma_20":13424.0,"sma_60":13672.17,"sma_120":14233.25},{"date":"2026-01-07","open":13390,"high":13470,"low":13060,"close":13170,"volume":68248,"rsi_14":43.4,"sma_20":13407.0,"sma_60":13655.0,"sma_120":14207.58},{"date":"2026-01-08","open":13160,"high":13430,"low":13070,"close":13210,"volume":47824,"rsi_14":41.86,"sma_20":13399.0,"sma_60":13642.67,"sma_120":14182.25},{"date":"2026-01-09","open":13230,"high":13360,"low":13070,"close":13210,"volume":33049,"rsi_14":39.76,"sma_20":13395.0,"sma_60":13637.5,"sma_120":14155.83},{"date":"2026-01-12","open":13210,"high":13220,"low":13000,"close":13080,"volume":52488,"rsi_14":41.25,"sma_20":13390.5,"sma_60":13626.0,"sma_120":14128.75},{"date":"2026-01-13","open":13180,"high":13180,"low":12900,"close":13010,"volume":36283,"rsi_14":40.24,"sma_20":13373.5,"sma_60":13610.67,"sma_120":14101.58},{"date":"2026-01-14","open":13020,"high":13150,"low":12960,"close":13000,"volume":29175,"rsi_14":40.74,"sma_20":13358.0,"sma_60":13597.83,"sma_120":14074.42},{"date":"2026-01-15","open":12970,"high":13090,"low":12920,"close":12940,"volume":25658,"rsi_14":42.67,"sma_20":13329.0,"sma_60":13580.83,"sma_120":14047.5},{"date":"2026-01-16","open":12980,"high":13040,"low":12900,"close":12950,"volume":29709,"rsi_14":43.48,"sma_20":13295.0,"sma_60":13561.67,"sma_120":14020.83},{"date":"2026-01-19","open":12900,"high":12900,"low":12690,"close":12720,"volume":54672,"rsi_14":41.85,"sma_20":13217.5,"sma_60":13504.67,"sma_120":13994.33},{"date":"2026-01-20","open":12720,"high":12910,"low":12570,"close":12820,"volume":41561,"rsi_14":45.45,"sma_20":13184.0,"sma_60":13474.33,"sma_120":13969.33},{"date":"2026-01-21","open":12720,"high":12950,"low":12480,"close":12530,"volume":53826,"rsi_14":10.4,"sma_20":13138.0,"sma_60":13441.5,"sma_120":13944.5},{"date":"2026-01-22","open":12650,"high":12980,"low":12510,"close":12790,"volume":55205,"rsi_14":20.92,"sma_20":13113.5,"sma_60":13412.17,"sma_120":13922.75},{"date":"2026-01-23","open":12830,"high":13170,"low":12830,"close":13140,"volume":71950,"rsi_14":42.94,"sma_20":13108.0,"sma_60":13391.5,"sma_120":13906.5},{"date":"2026-01-26","open":13300,"high":13500,"low":13200,"close":13390,"volume":62095,"rsi_14":56.11,"sma_20":13112.5,"sma_60":13373.0,"sma_120":13892.5},{"date":"2026-01-27","open":13470,"high":13580,"low":13330,"close":13350,"volume":56024,"rsi_14":53.89,"sma_20":13125.5,"sma_60":13357.17,"sma_120":13877.83},{"date":"2026-01-28","open":13350,"high":13520,"low":13240,"close":13270,"volume":73528,"rsi_14":51.6,"sma_20":13137.5,"sma_60":13340.5,"sma_120":13863.0},{"date":"2026-01-29","open":13330,"high":13420,"low":13050,"close":13330,"volume":77373,"rsi_14":56.91,"sma_20":13109.0,"sma_60":13330.17,"sma_120":13854.92},{"date":"2026-01-30","open":13430,"high":13550,"low":13150,"close":13260,"volume":97277,"rsi_14":56.91,"sma_20":13075.5,"sma_60":13321.17,"sma_120":13845.08},{"date":"2026-02-02","open":13260,"high":13300,"low":12830,"close":12980,"volume":62405,"rsi_14":49.52,"sma_20":13055.0,"sma_60":13310.17,"sma_120":13833.08},{"date":"2026-02-03","open":13100,"high":13770,"low":12930,"close":13380,"volume":70827,"rsi_14":59.09,"sma_20":13065.5,"sma_60":13308.17,"sma_120":13822.08},{"date":"2026-02-04","open":13290,"high":13690,"low":13250,"close":13450,"volume":79867,"rsi_14":60.08,"sma_20":13077.5,"sma_60":13316.5,"sma_120":13806.75},{"date":"2026-02-05","open":13450,"high":13680,"low":13330,"close":13330,"volume":51151,"rsi_14":57.31,"sma_20":13083.5,"sma_60":13311.17,"sma_120":13788.5},{"date":"2026-02-06","open":13210,"high":13220,"low":12850,"close":13080,"volume":45038,"rsi_14":56.87,"sma_20":13083.5,"sma_60":13301.83,"sma_120":13772.17},{"date":"2026-02-09","open":13200,"high":13660,"low":13200,"close":13630,"volume":90700,"rsi_14":63.19,"sma_20":13114.5,"sma_60":13299.17,"sma_120":13760.83},{"date":"2026-02-10","open":13510,"high":13720,"low":13510,"close":13650,"volume":49416,"rsi_14":70.0,"sma_20":13147.0,"sma_60":13296.33,"sma_120":13751.33},{"date":"2026-02-11","open":13670,"high":13740,"low":13510,"close":13580,"volume":29122,"rsi_14":65.13,"sma_20":13179.0,"sma_60":13298.5,"sma_120":13742.83},{"date":"2026-02-12","open":13640,"high":13670,"low":13510,"close":13540,"volume":47354,"rsi_14":58.7,"sma_20":13208.5,"sma_60":13300.67,"sma_120":13735.5},{"date":"2026-02-13","open":13720,"high":13740,"low":13450,"close":13510,"volume":41493,"rsi_14":52.88,"sma_20":13236.5,"sma_60":13306.67,"sma_120":13727.83},{"date":"2026-02-19","open":13580,"high":13690,"low":13390,"close":13510,"volume":95189,"rsi_14":53.92,"sma_20":13276.0,"sma_60":13313.83,"sma_120":13720.25},{"date":"2026-02-20","open":13550,"high":13570,"low":13320,"close":13330,"volume":61683,"rsi_14":51.4,"sma_20":13301.5,"sma_60":13310.83,"sma_120":13710.92},{"date":"2026-02-23","open":13470,"high":13560,"low":13320,"close":13420,"volume":42673,"rsi_14":52.07,"sma_20":13346.0,"sma_60":13311.17,"sma_120":13703.0},{"date":"2026-02-24","open":13490,"high":13640,"low":13450,"close":13560,"volume":46507,"rsi_14":56.7,"sma_20":13384.5,"sma_60":13314.0,"sma_120":13692.08},{"date":"2026-02-25","open":13640,"high":13650,"low":13300,"close":13300,"volume":77036,"rsi_14":57.21,"sma_20":13392.5,"sma_60":13318.5,"sma_120":13680.08},{"date":"2026-02-26","open":13420,"high":13470,"low":13080,"close":13090,"volume":67161,"rsi_14":42.86,"sma_20":13373.5,"sma_60":13210.5,"sma_120":13298.42},{"date":"2026-02-27","open":13000,"high":13090,"low":12910,"close":12970,"volume":40969,"rsi_14":38.46,"sma_20":13358.5,"sma_60":13315.5,"sma_120":13652.25},{"date":"2026-03-03","open":12670,"high":12810,"low":12480,"close":12480,"volume":73723,"rsi_14":32.65,"sma_20":13319.0,"sma_60":13298.83,"sma_120":13634.67},{"date":"2026-03-04","open":12110,"high":12400,"low":11000,"close":11170,"volume":133285,"rsi_14":22.79,"sma_20":13211.0,"sma_60":13257.5,"sma_120":13611.25},{"date":"2026-03-05","open":11400,"high":11990,"low":11400,"close":11990,"volume":52026,"rsi_14":28.31,"sma_20":13147.5,"sma_60":13229.5,"sma_120":13594.58},{"date":"2026-03-06","open":11600,"high":12120,"low":11600,"close":11950,"volume":38468,"rsi_14":27.63,"sma_20":13096.0,"sma_60":13200.83,"sma_120":13578.42},{"date":"2026-03-09","open":11530,"high":11770,"low":11020,"close":11300,"volume":45621,"rsi_14":23.97,"sma_20":12992.0,"sma_60":13164.17,"sma_120":13554.75},{"date":"2026-03-10","open":11610,"high":11890,"low":11600,"close":11640,"volume":24745,"rsi_14":29.7,"sma_20":12901.5,"sma_60":13133.0,"sma_120":13534.17},{"date":"2026-03-11","open":11700,"high":11940,"low":11510,"close":11610,"volume":26793,"rsi_14":29.7,"sma_20":12815.5,"sma_60":13103.67,"sma_120":13513.25},{"date":"2026-03-12","open":11660,"high":11800,"low":11570,"close":11640,"volume":26295,"rsi_14":30.15,"sma_20":12743.5,"sma_60":13076.17,"sma_120":13492.08},{"date":"2026-03-13","open":11500,"high":11840,"low":11460,"close":11690,"volume":18506,"rsi_14":32.1,"sma_20":12646.5,"sma_60":13051.5,"sma_120":13471.5},{"date":"2026-03-16","open":11560,"high":11690,"low":11540,"close":11680,"volume":17320,"rsi_14":30.67,"sma_20":12548.0,"sma_60":12913.67,"sma_120":13161.5},{"date":"2026-03-17","open":11860,"high":11930,"low":11690,"close":11810,"volume":19679,"rsi_14":30.51,"sma_20":12459.5,"sma_60":12998.67,"sma_120":13430.92},{"date":"2026-03-18","open":11800,"high":11950,"low":11720,"close":11820,"volume":28443,"rsi_14":32.55,"sma_20":12373.5,"sma_60":12970.33,"sma_120":13410.5},{"date":"2026-03-19","open":11720,"high":11810,"low":11600,"close":11600,"volume":32242,"rsi_14":32.47,"sma_20":12278.0,"sma_60":12936.5,"sma_120":13389.08},{"date":"2026-03-20","open":11830,"high":12080,"low":11690,"close":11990,"volume":20496,"rsi_14":39.16,"sma_20":12202.0,"sma_60":12907.67,"sma_120":13370.83},{"date":"2026-03-23","open":11780,"high":11920,"low":11600,"close":11700,"volume":27813,"rsi_14":40.97,"sma_20":12120.5,"sma_60":12877.67,"sma_120":13346.5},{"date":"2026-03-24","open":11930,"high":11930,"low":11690,"close":11890,"volume":22216,"rsi_14":61.25,"sma_20":12044.0,"sma_60":12851.0,"sma_120":13325.17},{"date":"2026-03-25","open":11910,"high":12050,"low":11870,"close":12050,"volume":16187,"rsi_14":51.18,"sma_20":11968.5,"sma_60":12827.67,"sma_120":13303.5},{"date":"2026-03-26","open":12150,"high":12150,"low":11700,"close":11700,"volume":24604,"rsi_14":45.61,"sma_20":11888.5,"sma_60":12801.33,"sma_120":13281.42},{"date":"2026-03-27","open":11690,"high":12400,"low":11510,"close":11930,"volume":36563,"rsi_14":62.96,"sma_20":11830.5,"sma_60":12779.33,"sma_120":13262.17},{"date":"2026-03-30","open":11900,"high":11900,"low":11540,"close":11720,"volume":21607,"rsi_14":51.74,"sma_20":11768.0,"sma_60":12753.0,"sma_120":13241.92},{"date":"2026-03-31","open":11510,"high":11890,"low":11510,"close":11650,"volume":21218,"rsi_14":50.85,"sma_20":11726.5,"sma_60":12729.0,"sma_120":13222.5},{"date":"2026-04-01","open":11850,"high":12070,"low":11850,"close":11980,"volume":21963,"rsi_14":56.27,"sma_20":11766.5,"sma_60":12711.33,"sma_120":13203.25},{"date":"2026-04-02","open":12000,"high":12100,"low":10810,"close":11510,"volume":48628,"rsi_14":47.04,"sma_20":11742.5,"sma_60":12671.5,"sma_120":13180.83},{"date":"2026-04-03","open":11550,"high":11680,"low":11500,"close":11660,"volume":6748,"rsi_14":49.69,"sma_20":11728.0,"sma_60":12633.67,"sma_120":13160.25},{"date":"2026-04-06","open":11610,"high":11660,"low":11450,"close":11600,"volume":23422,"rsi_14":46.62,"sma_20":11743.0,"sma_60":12603.83,"sma_120":13138.0},{"date":"2026-04-07","open":11530,"high":11790,"low":11530,"close":11650,"volume":23581,"rsi_14":47.3,"sma_20":11743.5,"sma_60":12578.5,"sma_120":13116.75},{"date":"2026-04-08","open":11880,"high":12080,"low":11800,"close":11860,"volume":25876,"rsi_14":54.14,"sma_20":11756.0,"sma_60":12556.0,"sma_120":13099.33},{"date":"2026-04-09","open":11990,"high":12160,"low":11790,"close":12140,"volume":44341,"rsi_14":52.48,"sma_20":11781.0,"sma_60":12538.17,"sma_120":13087.83},{"date":"2026-04-10","open":12170,"high":12260,"low":12000,"close":12020,"volume":15552,"rsi_14":55.59,"sma_20":11797.5,"sma_60":12520.5,"sma_120":13073.25},{"date":"2026-04-13","open":12080,"high":12100,"low":11850,"close":11900,"volume":26741,"rsi_14":50.18,"sma_20":11808.5,"sma_60":12502.0,"sma_120":13056.33},{"date":"2026-04-14","open":12030,"high":12150,"low":12000,"close":12060,"volume":19040,"rsi_14":50.18,"sma_20":11821.0,"sma_60":12486.33,"sma_120":13042.08},{"date":"2026-04-15","open":12180,"high":12290,"low":12110,"close":12110,"volume":23065,"rsi_14":58.23,"sma_20":11835.5,"sma_60":12472.5,"sma_120":13026.67},{"date":"2026-04-16","open":12280,"high":12440,"low":12190,"close":12440,"volume":27068,"rsi_14":59.85,"sma_20":11877.5,"sma_60":12464.0,"sma_120":13012.83},{"date":"2026-04-17","open":12400,"high":12550,"low":12360,"close":12380,"volume":26050,"rsi_14":63.52,"sma_20":11897.0,"sma_60":12458.33,"sma_120":12997.75},{"date":"2026-04-20","open":12640,"high":12660,"low":12420,"close":12470,"volume":33141,"rsi_14":66.67,"sma_20":11935.5,"sma_60":12452.5,"sma_120":12977.5},{"date":"2026-04-21","open":12530,"high":12610,"low":12450,"close":12450,"volume":23060,"rsi_14":61.11,"sma_20":11963.5,"sma_60":12451.17,"sma_120":12959.25},{"date":"2026-04-22","open":12500,"high":12660,"low":12430,"close":12590,"volume":16633,"rsi_14":79.35,"sma_20":11990.5,"sma_60":12447.83,"sma_120":12943.33},{"date":"2026-04-23","open":12730,"high":12830,"low":12310,"close":12600,"volume":37720,"rsi_14":77.65,"sma_20":12035.5,"sma_60":12438.83,"sma_120":12927.08},{"date":"2026-04-24","open":13420,"high":13660,"low":13040,"close":13410,"volume":234544,"rsi_14":86.94,"sma_20":12109.5,"sma_60":12439.17,"sma_120":12919.0},{"date":"2026-04-27","open":13420,"high":13430,"low":13190,"close":13290,"volume":57777,"rsi_14":82.54,"sma_20":12188.0,"sma_60":12438.17,"sma_120":12908.92},{"date":"2026-04-28","open":13400,"high":13490,"low":13200,"close":13320,"volume":46977,"rsi_14":81.2,"sma_20":12271.5,"sma_60":12439.0,"sma_120":12900.75},{"date":"2026-04-29","open":13960,"high":13980,"low":13470,"close":13640,"volume":130852,"rsi_14":81.51,"sma_20":12355.0,"sma_60":12444.17,"sma_120":12833.42},{"date":"2026-04-30","open":13630,"high":14000,"low":13260,"close":13290,"volume":41764,"rsi_14":76.39,"sma_20":12504.5,"sma_60":12039.33,"sma_120":12054.42},{"date":"2026-05-04","open":13560,"high":13560,"low":12700,"close":13220,"volume":38015,"rsi_14":75.78,"sma_20":12522.0,"sma_60":12448.67,"sma_120":12885.17},{"date":"2026-05-06","open":13240,"high":13350,"low":12930,"close":12950,"volume":43371,"rsi_14":66.67,"sma_20":12589.5,"sma_60":12441.5,"sma_120":12879.42},{"date":"2026-05-07","open":13210,"high":13210,"low":12850,"close":12920,"volume":17236,"rsi_14":65.28,"sma_20":12653.0,"sma_60":12432.67,"sma_120":12874.58},{"date":"2026-05-08","open":13220,"high":13250,"low":12920,"close":13070,"volume":24304,"rsi_14":62.75,"sma_20":12713.5,"sma_60":12428.33,"sma_120":12869.75},{"date":"2026-05-11","open":13550,"high":13810,"low":13420,"close":13750,"volume":143922,"rsi_14":72.17,"sma_20":12794.0,"sma_60":12439.5,"sma_120":12870.67},{"date":"2026-05-12","open":13450,"high":13460,"low":12810,"close":12840,"volume":121579,"rsi_14":54.73,"sma_20":12835.0,"sma_60":12426.33,"sma_120":12862.75},{"date":"2026-05-13","open":12870,"high":13070,"low":12300,"close":12300,"volume":72321,"rsi_14":48.31,"sma_20":12855.0,"sma_60":12403.83,"sma_120":12850.08},{"date":"2026-05-14","open":12570,"high":12620,"low":12250,"close":12370,"volume":46771,"rsi_14":47.48,"sma_20":12870.5,"sma_60":12383.67,"sma_120":12841.08},{"date":"2026-05-15","open":12370,"high":12650,"low":12010,"close":12120,"volume":56010,"rsi_14":44.78,"sma_20":12871.0,"sma_60":12360.0,"sma_120":12830.33},{"date":"2026-05-18","open":12300,"high":12390,"low":11860,"close":12260,"volume":55903,"rsi_14":35.37,"sma_20":12862.0,"sma_60":12339.17,"sma_120":12822.92},{"date":"2026-05-19","open":12260,"high":12350,"low":12030,"close":12070,"volume":20053,"rsi_14":34.75,"sma_20":12846.5,"sma_60":12315.17,"sma_120":12814.5},{"date":"2026-05-20","open":12120,"high":12120,"low":11510,"close":11790,"volume":71862,"rsi_14":32.0,"sma_20":12812.5,"sma_60":12289.5,"sma_120":12800.17},{"date":"2026-05-21","open":11800,"high":12030,"low":11670,"close":11800,"volume":58805,"rsi_14":26.65,"sma_20":12780.0,"sma_60":12262.5,"sma_120":12786.83},{"date":"2026-05-22","open":11930,"high":12090,"low":11300,"close":12030,"volume":33478,"rsi_14":33.51,"sma_20":12752.0,"sma_60":12237.0,"sma_120":12775.5},{"date":"2026-05-26","open":12330,"high":12360,"low":11870,"close":12050,"volume":26376,"rsi_14":34.48,"sma_20":12724.5,"sma_60":12216.17,"sma_120":12767.33},{"date":"2026-05-27","open":12050,"high":12150,"low":11120,"close":11590,"volume":33639,"rsi_14":32.83,"sma_20":12633.5,"sma_60":12191.17,"sma_120":12754.75},{"date":"2026-05-28","open":11600,"high":11780,"low":10910,"close":11160,"volume":42005,"rsi_14":29.82,"sma_20":12527.0,"sma_60":12161.0,"sma_120":12738.25},{"date":"2026-05-29","open":11120,"high":11690,"low":10900,"close":11540,"volume":65247,"rsi_14":33.33,"sma_20":12438.0,"sma_60":12145.33,"sma_120":12722.08},{"date":"2026-06-01","open":11450,"high":11450,"low":10910,"close":10910,"volume":70925,"rsi_14":18.72,"sma_20":12301.5,"sma_60":12141.0,"sma_120":12699.25},{"date":"2026-06-02","open":10850,"high":10850,"low":10400,"close":10840,"volume":43445,"rsi_14":22.97,"sma_20":12179.0,"sma_60":12121.83,"sma_120":12675.67},{"date":"2026-06-04","open":10600,"high":10860,"low":10510,"close":10520,"volume":35610,"rsi_14":24.43,"sma_20":12044.0,"sma_60":12098.0,"sma_120":12649.42},{"date":"2026-06-05","open":10420,"high":10750,"low":10410,"close":10590,"volume":35149,"rsi_14":24.43,"sma_20":11926.0,"sma_60":12086.17,"sma_120":12625.17},{"date":"2026-06-08","open":9970,"high":10510,"low":9900,"close":10060,"volume":36882,"rsi_14":22.61,"sma_20":11783.0,"sma_60":12059.83,"sma_120":12596.42},{"date":"2026-06-09","open":10010,"high":10400,"low":10010,"close":10210,"volume":34814,"rsi_14":22.81,"sma_20":11640.0,"sma_60":12036.5,"sma_120":12570.08},{"date":"2026-06-10","open":10070,"high":10490,"low":10070,"close":10390,"volume":49873,"rsi_14":27.66,"sma_20":11472.0,"sma_60":12015.67,"sma_120":12545.92},{"date":"2026-06-11","open":10200,"high":10540,"low":10110,"close":10540,"volume":25200,"rsi_14":32.78,"sma_20":11357.0,"sma_60":11996.5,"sma_120":12524.0},{"date":"2026-06-12","open":10740,"high":10900,"low":10600,"close":10740,"volume":22274,"rsi_14":36.13,"sma_20":11279.0,"sma_60":11980.83,"sma_120":12502.25},{"date":"2026-06-15","open":10800,"high":10900,"low":10640,"close":10680,"volume":17829,"rsi_14":31.51,"sma_20":11194.5,"sma_60":11962.0,"sma_120":12480.33},{"date":"2026-06-16","open":10680,"high":10780,"low":10550,"close":10640,"volume":16282,"rsi_14":30.79,"sma_20":11120.5,"sma_60":11942.33,"sma_120":12456.33},{"date":"2026-06-17","open":10780,"high":10780,"low":10550,"close":10650,"volume":19274,"rsi_14":52.27,"sma_20":10665.5,"sma_60":11802.83,"sma_120":12291.08},{"date":"2026-06-18","open":10660,"high":10850,"low":10050,"close":10320,"volume":22604,"rsi_14":36.54,"sma_20":10952.5,"sma_60":11898.67,"sma_120":12403.17},{"date":"2026-06-19","open":10250,"high":10400,"low":9920,"close":10020,"volume":52972,"rsi_14":25.0,"sma_20":10864.0,"sma_60":11870.67,"sma_120":12374.17},{"date":"2026-06-22","open":10020,"high":10200,"low":9880,"close":9980,"volume":35289,"rsi_14":31.02,"sma_20":10773.0,"sma_60":11838.83,"sma_120":12344.92},{"date":"2026-06-23","open":10100,"high":10130,"low":9510,"close":9510,"volume":47573,"rsi_14":26.67,"sma_20":10647.0,"sma_60":11796.5,"sma_120":12312.08},{"date":"2026-06-24","open":9420,"high":9690,"low":9330,"close":9430,"volume":31492,"rsi_14":29.12,"sma_20":10516.0,"sma_60":11758.67,"sma_120":12280.0},{"date":"2026-06-25","open":9460,"high":9690,"low":9350,"close":9420,"volume":24014,"rsi_14":27.06,"sma_20":10407.5,"sma_60":11716.83,"sma_120":12248.08},{"date":"2026-06-26","open":9400,"high":9490,"low":8800,"close":9040,"volume":61408,"rsi_14":28.75,"sma_20":10301.5,"sma_60":11672.17,"sma_120":12212.58},{"date":"2026-06-29","open":8860,"high":9950,"low":8860,"close":9950,"volume":31458,"rsi_14":45.89,"sma_20":10222.0,"sma_60":11643.83,"sma_120":12186.42},{"date":"2026-06-30","open":9960,"high":9960,"low":9600,"close":9600,"volume":15507,"rsi_14":38.14,"sma_20":10156.5,"sma_60":11604.33,"sma_120":12157.83},{"date":"2026-07-01","open":9800,"high":10110,"low":9590,"close":10060,"volume":29970,"rsi_14":43.41,"sma_20":10117.5,"sma_60":11580.17,"sma_120":12125.83},{"date":"2026-07-02","open":10150,"high":10390,"low":9930,"close":10010,"volume":39489,"rsi_14":39.54,"sma_20":10092.0,"sma_60":11552.67,"sma_120":12093.17},{"date":"2026-07-03","open":10100,"high":10260,"low":9450,"close":10140,"volume":18396,"rsi_14":42.42,"sma_20":10069.5,"sma_60":11528.33,"sma_120":12066.08},{"date":"2026-07-06","open":10100,"high":10290,"low":9560,"close":9950,"volume":16493,"rsi_14":40.7,"sma_20":10064.0,"sma_60":11500.0,"sma_120":12039.25},{"date":"2026-07-07","open":9980,"high":11500,"low":9980,"close":11230,"volume":273962,"rsi_14":55.82,"sma_20":10115.0,"sma_60":11489.5,"sma_120":12022.75},{"date":"2026-07-08","open":12770,"high":12770,"low":11280,"close":12000,"volume":656302,"rsi_14":65.5,"sma_20":10195.5,"sma_60":11487.17,"sma_120":12012.67},{"date":"2026-07-09","open":11350,"high":11550,"low":10720,"close":11160,"volume":297570,"rsi_14":59.56,"sma_20":10226.5,"sma_60":11472.83,"sma_120":11996.67},{"date":"2026-07-10","open":10920,"high":11760,"low":10750,"close":11560,"volume":176890,"rsi_14":62.5,"sma_20":10267.5,"sma_60":11467.17,"sma_120":11984.58},{"date":"2026-07-13","open":11410,"high":11680,"low":10930,"close":11010,"volume":123495,"rsi_14":61.72,"sma_20":10284.0,"sma_60":11449.67,"sma_120":11968.0},{"date":"2026-07-14","open":11080,"high":11190,"low":10500,"close":10600,"volume":132711,"rsi_14":58.69,"sma_20":10282.0,"sma_60":11424.5,"sma_120":11948.5},{"date":"2026-07-15","open":10610,"high":10960,"low":10500,"close":10960,"volume":72622,"rsi_14":60.88,"sma_20":10297.5,"sma_60":11399.83,"sma_120":11931.92},{"date":"2026-07-16","open":10930,"high":10980,"low":10630,"close":10740,"volume":61815,"rsi_14":62.28,"sma_20":10318.5,"sma_60":11372.5,"sma_120":11915.42},{"date":"2026-07-20","open":10670,"high":10670,"low":9800,"close":9980,"volume":68990,"rsi_14":50.22,"sma_20":10316.5,"sma_60":11331.0,"sma_120":11891.75},{"date":"2026-07-21","open":9990,"high":10040,"low":9600,"close":9950,"volume":57308,"rsi_14":52.71,"sma_20":10315.0,"sma_60":11289.33,"sma_120":11870.25},{"date":"2026-07-22","open":10000,"high":10100,"low":9800,"close":9810,"volume":51810,"rsi_14":47.96,"sma_20":10330.0,"sma_60":11243.0,"sma_120":11845.42},{"date":"2026-07-23","open":9740,"high":10290,"low":9740,"close":10200,"volume":43833,"rsi_14":51.47,"sma_20":10368.5,"sma_60":11203.0,"sma_120":11820.92},{"date":"2026-07-24","open":10190,"high":10290,"low":9950,"close":9950,"volume":43221,"rsi_14":48.56,"sma_20":10395.0,"sma_60":11145.33,"sma_120":11792.25},{"date":"2026-07-27","open":10030,"high":10570,"low":10030,"close":10480,"volume":62595,"rsi_14":53.82,"sma_20":10467.0,"sma_60":11098.5,"sma_120":11768.33},{"date":"2026-07-28","open":10280,"high":10510,"low":10000,"close":10010,"volume":29133,"rsi_14":40.03,"sma_20":10470.0,"sma_60":11043.33,"sma_120":11741.17},{"date":"2026-07-29","open":10000,"high":10620,"low":9720,"close":9800,"volume":97122,"rsi_14":30.22,"sma_20":10480.0,"sma_60":10979.33,"sma_120":11711.75},{"date":"2026-07-30","open":9660,"high":10600,"low":9660,"close":10300,"volume":92185,"rsi_14":41.76,"sma_20":10492.0,"sma_60":10929.5,"sma_120":11687.08},{"date":"2026-07-31","open":10470,"high":10840,"low":10240,"close":10820,"volume":74767,"rsi_14":43.07,"sma_20":10532.5,"sma_60":10889.5,"sma_120":11669.08},{"date":"2026-08-03","open":10880,"high":10920,"low":10510,"close":10720,"volume":44180,"rsi_14":47.03,"sma_20":10561.5,"sma_60":10852.33,"sma_120":11646.92},{"date":"2026-08-04","open":10730,"high":10940,"low":10730,"close":10860,"volume":22468,"rsi_14":52.81,"sma_20":10607.0,"sma_60":10818.0,"sma_120":11625.33},{"date":"2026-08-05","open":10900,"high":11060,"low":10780,"close":10850,"volume":48751,"rsi_14":48.71,"sma_20":10588.0,"sma_60":10781.0,"sma_120":11604.67},{"date":"2026-08-06","open":10850,"high":11170,"low":10830,"close":11170,"volume":55371,"rsi_14":54.92,"sma_20":10546.5,"sma_60":10738.0,"sma_120":11588.75},{"date":"2026-08-07","open":11100,"high":11270,"low":10960,"close":11190,"volume":35808,"rsi_14":66.67,"sma_20":10548.0,"sma_60":10710.5,"sma_120":11568.42},{"date":"2026-08-10","open":11190,"high":11310,"low":10960,"close":11310,"volume":54612,"rsi_14":68.28,"sma_20":10535.5,"sma_60":10694.0,"sma_120":11548.92},{"date":"2026-08-11","open":11370,"high":11720,"low":11310,"close":11660,"volume":97865,"rsi_14":73.54,"sma_20":10568.0,"sma_60":10682.17,"sma_120":11532.92},{"date":"2026-08-12","open":11800,"high":12480,"low":11640,"close":12160,"volume":227517,"rsi_14":74.26,"sma_20":10646.0,"sma_60":10682.83,"sma_120":11521.42},{"date":"2026-08-13","open":11920,"high":12130,"low":11500,"close":11500,"volume":130026,"rsi_14":67.42,"sma_20":10673.0,"sma_60":10670.17,"sma_120":11504.67},{"date":"2026-08-14","open":13650,"high":14800,"low":13180,"close":14230,"volume":1717610,"rsi_14":78.2,"sma_20":10847.5,"sma_60":10706.17,"sma_120":11510.67},{"date":"2026-08-18","open":14050,"high":14100,"low":13200,"close":13500,"volume":325253,"rsi_14":75.25,"sma_20":11023.5,"sma_60":10734.67,"sma_120":11512.08},{"date":"2026-08-19","open":13880,"high":13900,"low":12780,"close":12920,"volume":269618,"rsi_14":71.43,"sma_20":11172.0,"sma_60":10753.33,"sma_120":11507.92},{"date":"2026-08-20","open":12570,"high":13100,"low":12570,"close":13040,"volume":140355,"rsi_14":69.86,"sma_20":11333.5,"sma_60":10770.17,"sma_120":11503.58},{"date":"2026-08-21","open":12840,"high":13150,"low":12530,"close":12650,"volume":204677,"rsi_14":63.52,"sma_20":11456.0,"sma_60":10780.17,"sma_120":11498.17},{"date":"2026-08-24","open":12550,"high":12920,"low":12460,"close":12810,"volume":107867,"rsi_14":65.3,"sma_20":11599.0,"sma_60":10800.5,"sma_120":11495.83},{"date":"2026-08-25","open":13000,"high":13320,"low":12650,"close":13320,"volume":174996,"rsi_14":67.08,"sma_20":11741.0,"sma_60":10836.5,"sma_120":11498.75},{"date":"2026-08-26","open":13200,"high":13290,"low":12750,"close":12850,"volume":115762,"rsi_14":63.05,"sma_20":11883.0,"sma_60":10858.33,"sma_120":11501.83},{"date":"2026-08-27","open":12670,"high":12800,"low":12540,"close":12770,"volume":85049,"rsi_14":60.78,"sma_20":12031.5,"sma_60":10889.33,"sma_120":11515.17},{"date":"2026-08-28","open":12850,"high":13480,"low":12790,"close":13430,"volume":197516,"rsi_14":63.9,"sma_20":12188.0,"sma_60":10932.5,"sma_120":11527.17},{"date":"2026-08-31","open":13460,"high":13460,"low":13110,"close":13400,"volume":113149,"rsi_14":63.11,"sma_20":12317.0,"sma_60":10980.5,"sma_120":11539.25},{"date":"2026-09-01","open":13400,"high":13550,"low":13000,"close":13240,"volume":84886,"rsi_14":60.15,"sma_20":12443.0,"sma_60":11024.67,"sma_120":11555.42},{"date":"2026-09-02","open":12850,"high":13010,"low":12800,"close":12850,"volume":52110,"rsi_14":54.5,"sma_20":12542.5,"sma_60":11071.17,"sma_120":11565.5},{"date":"2026-09-03","open":12820,"high":12890,"low":12300,"close":12510,"volume":88142,"rsi_14":56.87,"sma_20":12625.5,"sma_60":11109.5,"sma_120":11573.0},{"date":"2026-09-04","open":12560,"high":12650,"low":12280,"close":12370,"volume":78881,"rsi_14":30.46,"sma_20":12685.5,"sma_60":11142.5,"sma_120":11579.08},{"date":"2026-09-07","open":12470,"high":12470,"low":12100,"close":12160,"volume":55703,"rsi_14":34.2,"sma_20":12734.0,"sma_60":11169.5,"sma_120":11583.0},{"date":"2026-09-08","open":12250,"high":12380,"low":11900,"close":11900,"volume":68807,"rsi_14":36.99,"sma_20":12763.5,"sma_60":11188.83,"sma_120":11584.83},{"date":"2026-09-09","open":12070,"high":12460,"low":12050,"close":12050,"volume":109394,"rsi_14":37.47,"sma_20":12783.0,"sma_60":11211.67,"sma_120":11586.83},{"date":"2026-09-10","open":12200,"high":12230,"low":11850,"close":12100,"volume":44771,"rsi_14":42.38,"sma_20":12780.0,"sma_60":11236.0,"sma_120":11589.17},{"date":"2026-09-11","open":12200,"high":12700,"low":12030,"close":12450,"volume":118044,"rsi_14":45.26,"sma_20":12827.5,"sma_60":11266.0,"sma_120":11596.25},{"date":"2026-09-14","open":12820,"high":12820,"low":12200,"close":12450,"volume":100124,"rsi_14":36.78,"sma_20":12738.5,"sma_60":11301.5,"sma_120":11600.08},{"date":"2026-09-15","open":12530,"high":12600,"low":12260,"close":12420,"volume":48605,"rsi_14":42.46,"sma_20":12684.5,"sma_60":11341.5,"sma_120":11606.08},{"date":"2026-09-16","open":12190,"high":12380,"low":12100,"close":12120,"volume":35177,"rsi_14":39.41,"sma_20":12644.5,"sma_60":11377.17,"sma_120":11608.0},{"date":"2026-09-17","open":12180,"high":12520,"low":12130,"close":12220,"volume":32373,"rsi_14":25.9,"sma_20":12603.5,"sma_60":11422.33,"sma_120":11609.42},{"date":"2026-09-18","open":12300,"high":12580,"low":12260,"close":12380,"volume":52097,"rsi_14":30.68,"sma_20":12590.0,"sma_60":11471.5,"sma_120":11615.08},{"date":"2026-09-21","open":12340,"high":12370,"low":12130,"close":12270,"volume":36926,"rsi_14":31.27,"sma_20":12563.0,"sma_60":11519.0,"sma_120":11617.92},{"date":"2026-09-22","open":12220,"high":12330,"low":12020,"close":12030,"volume":45406,"rsi_14":33.2,"sma_20":12498.5,"sma_60":11568.83,"sma_120":11620.5},{"date":"2026-09-23","open":12020,"high":12090,"low":11870,"close":11960,"volume":41922,"rsi_14":37.33,"sma_20":12454.0,"sma_60":11602.33,"sma_120":11623.08},{"date":"2026-09-28","open":12050,"high":12180,"low":11890,"close":12140,"volume":17765,"rsi_14":44.8,"sma_20":12422.5,"sma_60":11644.67,"sma_120":11624.5},{"date":"2026-09-29","open":12140,"high":12250,"low":12010,"close":12060,"volume":36842,"rsi_14":47.6,"sma_20":12354.0,"sma_60":11678.0,"sma_120":11629.08},{"date":"2026-09-30","open":12140,"high":12150,"low":11700,"close":11870,"volume":55384,"rsi_14":49.25,"sma_20":12277.5,"sma_60":11709.0,"sma_120":11630.83},{"date":"2026-10-01","open":11800,"high":12270,"low":11710,"close":12170,"volume":55248,"rsi_14":52.78,"sma_20":12224.0,"sma_60":11742.83,"sma_120":11635.58},{"date":"2026-10-02","open":12140,"high":12270,"low":11930,"close":12060,"volume":19591,"rsi_14":49.1,"sma_20":12184.5,"sma_60":11778.0,"sma_120":11639.0},{"date":"2026-10-06","open":12080,"high":12150,"low":11790,"close":11990,"volume":62565,"rsi_14":38.14,"sma_20":12158.5,"sma_60":11790.67,"sma_120":11640.08},{"date":"2026-10-07","open":12130,"high":12600,"low":12100,"close":12490,"volume":90292,"rsi_14":50.82,"sma_20":12164.5,"sma_60":11798.83,"sma_120":11643.0},{"date":"2026-10-08","open":12500,"high":13050,"low":12060,"close":12140,"volume":99893,"rsi_14":44.93,"sma_20":12163.5,"sma_60":11815.17,"sma_120":11644.0},{"date":"2026-10-12","open":12150,"high":12400,"low":11850,"close":11930,"volume":31553,"rsi_14":46.44,"sma_20":12165.0,"sma_60":11821.33,"sma_120":11644.25},{"date":"2026-10-13","open":11800,"high":11800,"low":11070,"close":11250,"volume":71730,"rsi_14":35.08,"sma_20":12125.0,"sma_60":11825.33,"sma_120":11637.5},{"date":"2026-10-14","open":11270,"high":11340,"low":10890,"close":11060,"volume":49059,"rsi_14":29.88,"sma_20":12073.0,"sma_60":11833.0,"sma_120":11628.75},{"date":"2026-10-15","open":10700,"high":10880,"low":10530,"close":10590,"volume":46511,"rsi_14":26.92,"sma_20":11980.0,"sma_60":11826.83,"sma_120":11613.33},{"date":"2026-10-16","open":10600,"high":11540,"low":10600,"close":11330,"volume":50930,"rsi_14":41.55,"sma_20":11924.0,"sma_60":11836.67,"sma_120":11604.58},{"date":"2026-10-19","open":11200,"high":11440,"low":10650,"close":11400,"volume":30444,"rsi_14":43.24,"sma_20":11873.0,"sma_60":11860.33,"sma_120":11595.67},{"date":"2026-10-20","open":11240,"high":11650,"low":11010,"close":11280,"volume":46097,"rsi_14":39.46,"sma_20":11831.0,"sma_60":11882.5,"sma_120":11585.92},{"date":"2026-10-21","open":11400,"high":11480,"low":11170,"close":11240,"volume":16899,"rsi_14":39.85,"sma_20":11782.0,"sma_60":11906.33,"sma_120":11574.67},{"date":"2026-10-22","open":11240,"high":11550,"low":11040,"close":11120,"volume":41818,"rsi_14":40.55,"sma_20":11719.0,"sma_60":11921.67,"sma_120":11562.33},{"date":"2026-10-23","open":11322,"high":11393,"low":10990,"close":10990,"volume":34041,"rsi_14":34.47,"sma_20":11655.0,"sma_60":11939.0,"sma_120":11542.17}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":18.77,"pbr":3.29,"ttm_eps":null,"close":36776.3516},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":17.14,"pbr":2.59,"ttm_eps":null,"close":29775.8984},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":11.23,"pbr":1.46,"ttm_eps":null,"close":16876.6914},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":16.54,"pbr":1.6,"ttm_eps":null,"close":18230.752},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":22.31,"pbr":1.39,"ttm_eps":null,"close":15915.1133},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":20.39,"pbr":1.19,"ttm_eps":null,"close":13933.083},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":17.81,"pbr":1.09,"ttm_eps":null,"close":13030.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":12.18,"pbr":0.96,"ttm_eps":null,"close":11650.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":5.85,"pbr":0.75,"ttm_eps":null,"close":9600.0}],"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":"클리오","phase":"above-fold","symbol_resolved":true}