{"status":"ok","report":{"price_analysis":{"current":2475.0,"change_1d":3.6,"change_7d":0.6,"change_30d":1.5,"high_30d":2470.0,"low_30d":2345.0,"position_in_range":104.0,"support":2357.5,"resistance":2457.5},"summary":"코람코더원리츠(417310)은 Real Estate 섹터 KR 시장 종목입니다, 시가총액 970.06억. 현재가 2,400원, 전일 대비 +0.4%, 30일 +1.5%. PER 8.1배 / ROE 1.5%. 기술적 시그널: MACD 데드크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 17.18만, 기관 순매수 9278.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 8.1배입니다. ROE 1.5%입니다. 시가총액 970.06억. 매출 85.05억, 영업이익 58.49억.","grade":"C","comment":"PER 8.13배, ROE 1.54%","per":8.38,"pbr":0.51,"roe":1.54,"eps":295.3736423977855,"revenue":8504770540.0,"operating_income":5848803560.0,"net_income":3020896656.0,"market_cap":100037735325,"profit_margin":35.52,"roa":0.59,"operating_margin":68.77,"gross_margin":null,"debt_ratio":1.5989084324528395,"total_assets":511053237223.0,"total_equity":196641494114.0,"total_debt":314411743109.0,"dividend_yield":3.57,"eps_basis":"TTM","revenue_basis":"quarterly","operating_income_basis":"quarterly","net_income_basis":"quarterly"},"technical":{"analysis":"RSI(14) 66.7로 강세 구간입니다. MACD(11.03)가 시그널선(14.04)을 하회합니다(데드크로스). 현재가가 SMA20(2386)과 SMA60(2335) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 2364~2408 (현재 위치 82%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 67","rsi_14":66.66666666666666,"macd":11.032418086212147,"macd_signal":14.038943364574292,"sma_20":2385.75,"sma_60":2334.6666666666665,"bb_upper":2407.72157254272,"bb_lower":2363.77842745728,"atr_14":21.071428571428573},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -17.18만, 기관 순매수 9278.00. 30일 누적: 외국인 -90.13만, 기관 39.71만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-171824.0,"institutional_flow":9278.0,"data":[{"date":"2026-10-22","foreign_net":-92325.0,"institution_net":117230.0,"retail_net":-24905.0},{"date":"2026-10-21","foreign_net":-54712.0,"institution_net":-189319.0,"retail_net":244031.0},{"date":"2026-10-20","foreign_net":-5748.0,"institution_net":56730.0,"retail_net":-50982.0},{"date":"2026-10-19","foreign_net":-10416.0,"institution_net":7705.0,"retail_net":2711.0},{"date":"2026-10-16","foreign_net":-8623.0,"institution_net":16932.0,"retail_net":-8309.0},{"date":"2026-10-15","foreign_net":-173012.0,"institution_net":-27879.0,"retail_net":200891.0},{"date":"2026-10-14","foreign_net":-16212.0,"institution_net":17354.0,"retail_net":-1142.0},{"date":"2026-10-13","foreign_net":-36330.0,"institution_net":-10854.0,"retail_net":47184.0},{"date":"2026-10-12","foreign_net":8216.0,"institution_net":-4857.0,"retail_net":-3359.0},{"date":"2026-10-08","foreign_net":13579.0,"institution_net":1426.0,"retail_net":-15005.0},{"date":"2026-10-07","foreign_net":-18279.0,"institution_net":5035.0,"retail_net":13244.0},{"date":"2026-10-06","foreign_net":-19472.0,"institution_net":4993.0,"retail_net":14479.0},{"date":"2026-10-02","foreign_net":-60643.0,"institution_net":14978.0,"retail_net":45665.0},{"date":"2026-10-01","foreign_net":-2016.0,"institution_net":10050.0,"retail_net":-8034.0},{"date":"2026-09-30","foreign_net":-133272.0,"institution_net":110498.0,"retail_net":22774.0},{"date":"2026-09-29","foreign_net":-139437.0,"institution_net":-10156.0,"retail_net":149593.0},{"date":"2026-09-28","foreign_net":-30189.0,"institution_net":17000.0,"retail_net":13189.0},{"date":"2026-09-23","foreign_net":-25910.0,"institution_net":11186.0,"retail_net":14724.0},{"date":"2026-09-22","foreign_net":-5622.0,"institution_net":-17049.0,"retail_net":22671.0},{"date":"2026-09-21","foreign_net":-27662.0,"institution_net":33925.0,"retail_net":-6263.0},{"date":"2026-09-18","foreign_net":35696.0,"institution_net":3687.0,"retail_net":-39383.0},{"date":"2026-09-17","foreign_net":-7365.0,"institution_net":12658.0,"retail_net":-5293.0},{"date":"2026-09-16","foreign_net":-37922.0,"institution_net":63472.0,"retail_net":-25550.0},{"date":"2026-09-15","foreign_net":-7824.0,"institution_net":2224.0,"retail_net":5600.0},{"date":"2026-09-14","foreign_net":8673.0,"institution_net":2089.0,"retail_net":-10762.0},{"date":"2026-09-11","foreign_net":-63980.0,"institution_net":63634.0,"retail_net":346.0},{"date":"2026-09-10","foreign_net":26703.0,"institution_net":-6411.0,"retail_net":-20292.0},{"date":"2026-09-09","foreign_net":8466.0,"institution_net":1324.0,"retail_net":-9790.0},{"date":"2026-09-08","foreign_net":-37791.0,"institution_net":70443.0,"retail_net":-32652.0},{"date":"2026-09-07","foreign_net":12137.0,"institution_net":19078.0,"retail_net":-31215.0}],"periods":{"d1":{"foreign_net":-92325.0,"institution_net":117230.0,"retail_net":-24905.0},"d3":{"foreign_net":-152785.0,"institution_net":-15359.0,"retail_net":168144.0},"d7":{"foreign_net":-361048.0,"institution_net":-1247.0,"retail_net":362295.0},"d14":{"foreign_net":-475993.0,"institution_net":19524.0,"retail_net":456469.0},"d30":{"foreign_net":-901292.0,"institution_net":397126.0,"retail_net":504166.0}}},"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 8.13x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":50,"summary":"매출 +0.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":0.0,"unit":"%","percentile":50,"direction":"higher_better"},{"name":"영업이익 성장률","value":0.0,"unit":"%","percentile":50,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.5%","metrics":[{"name":"ROE","value":1.54,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":68.77,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":35.52,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.59,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":50,"summary":"RSI 67","metrics":[{"name":"RSI (14)","value":66.7,"unit":"","percentile":67,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":1.5,"unit":"%","percentile":53,"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":"D","percentile":40,"summary":"유동비율 1.1x, 순차입금비율 1.6x","metrics":[{"name":"유동비율","value":1.06,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":1.55,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 8.13x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +0.0%"},"profitability":{"grade":"C","reason":"ROE 1.5%"},"momentum":{"grade":"C","reason":"RSI 67"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.59,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.54,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.14,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.6,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":68.77,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":35.52,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 1.6배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 1.6배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":8.38,"current_pbr":0.51,"per_5y_high":8.13,"per_5y_low":6.12,"per_5y_avg":6.85,"per_percentile":100.0,"pbr_5y_high":0.49,"pbr_5y_low":0.37,"pbr_5y_avg":0.42,"pbr_percentile":100.0,"per_5y_median":6.31,"pbr_5y_median":0.39,"history":[{"quarter":"2025-Q4","per":6.12,"pbr":0.37},{"quarter":"2026-Q1","per":6.31,"pbr":0.39},{"quarter":"2026-Q4","per":8.13,"pbr":0.49},{"quarter":"현재","per":8.38,"pbr":0.51}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2025-Q4","close":1820.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1906.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q4","close":2400.0,"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":"Real Estate","industry":"REIT - DIVERSIFIED"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-12","per":6.12,"eps":297.608,"close":1820.0,"source":"reported"},{"date":"2026-01","per":6.17,"eps":297.608,"close":1835.0,"source":"reported"},{"date":"2026-02","per":6.31,"eps":302.161,"close":1906.0,"source":"reported"},{"date":"2026-03","per":6.59,"eps":302.161,"close":1990.0,"source":"reported"},{"date":"2026-04","per":7.2,"eps":302.161,"close":2176.0,"source":"reported"},{"date":"2026-05","per":6.79,"eps":302.161,"close":2051.0,"source":"reported"},{"date":"2026-06","per":6.91,"eps":302.161,"close":2088.0,"source":"reported"},{"date":"2026-07","per":7.42,"eps":302.161,"close":2241.0,"source":"reported"},{"date":"2026-08","per":7.79,"eps":302.161,"close":2355.0,"source":"reported"},{"date":"2026-09","per":7.83,"eps":302.161,"close":2365.0,"source":"reported"},{"date":"2026-10","per":7.94,"eps":302.161,"close":2400.0,"source":"reported"}],"trailing_per_history_meta":{"avg":7.01,"std":0.64,"upper_1sd":7.65,"lower_1sd":6.36,"current":7.94,"count":11},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":3.57,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"C","percentile":64,"summary":"배당성향 29%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":29.0,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":3.4,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":1.55,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.57,"summary":"배당수익률 3.57%","metrics":[{"name":"배당수익률","value":3.57,"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":"8.1배"},{"label":"PBR","value":"0.5배"},{"label":"ROE","value":"1.5%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:12:37.295847+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q4","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q4","report_date":"2026-12-31","per":null,"pbr":null,"roe":0.01536245780480431,"dividend_yield":3.57,"eps":74.77,"revenue":8504770540.0,"operating_income":5848803560.0,"net_income":3020896656.0,"market_cap":null,"profit_margin":0.3552002539976816,"operating_margin":0.6877085669144931,"roa":0.00591111930415543,"gross_margin":null,"total_equity":196641494114.0,"total_assets":511053237223.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-02-28","per":null,"pbr":null,"roe":0.01536245780480431,"dividend_yield":null,"eps":74.77,"revenue":8504770540.0,"operating_income":5848803560.0,"net_income":3020896656.0,"market_cap":null,"profit_margin":0.3552002539976816,"operating_margin":0.6877085669144931,"roa":0.00591111930415543,"gross_margin":null,"total_equity":196641494114.0,"total_assets":511053237223.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.014920258676619324,"dividend_yield":null,"eps":72.91364239778548,"revenue":7567308893.0,"operating_income":5096710047.0,"net_income":2945895125.0,"market_cap":null,"profit_margin":0.3892923054489088,"operating_margin":0.6735168497898398,"roa":0.005809613252326889,"gross_margin":null,"total_equity":197442630778.0,"total_assets":507072501568.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-02-28","per":null,"pbr":null,"roe":0.014920258676619324,"dividend_yield":null,"eps":72.92,"revenue":7567308893.0,"operating_income":5096710047.0,"net_income":2945895125.0,"market_cap":null,"profit_margin":0.3892923054489088,"operating_margin":0.6735168497898398,"roa":0.005809613252326889,"gross_margin":null,"total_equity":197442630778.0,"total_assets":507072501568.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-02-29","per":null,"pbr":null,"roe":0.016460296431270467,"dividend_yield":null,"eps":81.5573706049281,"revenue":7416432648.0,"operating_income":5139930346.0,"net_income":3295123554.0,"market_cap":null,"profit_margin":0.4443003409312428,"operating_margin":0.6930461840553614,"roa":0.0064419239163103085,"gross_margin":null,"total_equity":200186161152.0,"total_assets":511512336502.0},{"fiscal_year":2023,"fiscal_quarter":"Q1","report_date":"2023-02-28","per":null,"pbr":null,"roe":0.013977495388083669,"dividend_yield":null,"eps":70.21701487299404,"revenue":7139114940.0,"operating_income":4776480578.0,"net_income":2836944569.0,"market_cap":null,"profit_margin":0.39738043060558986,"operating_margin":0.6690578059246095,"roa":0.0055146124008878085,"gross_margin":null,"total_equity":202965158652.0,"total_assets":514441335631.0}],"current_price":2475.0,"change_pct":3.56,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-03-28","close":1133.0},{"date":"2022-03-29","close":1135.0},{"date":"2022-03-30","close":1146.0},{"date":"2022-03-31","close":1169.0},{"date":"2022-04-01","close":1208.0},{"date":"2022-04-04","close":1238.0},{"date":"2022-04-05","close":1284.0},{"date":"2022-04-06","close":1309.0},{"date":"2022-04-07","close":1294.0},{"date":"2022-04-08","close":1296.0},{"date":"2022-04-11","close":1296.0},{"date":"2022-04-12","close":1290.0},{"date":"2022-04-13","close":1292.0},{"date":"2022-04-14","close":1296.0},{"date":"2022-04-15","close":1311.0},{"date":"2022-04-18","close":1309.0},{"date":"2022-04-19","close":1294.0},{"date":"2022-04-20","close":1301.0},{"date":"2022-04-21","close":1322.0},{"date":"2022-04-22","close":1345.0},{"date":"2022-04-25","close":1380.0},{"date":"2022-04-26","close":1391.0},{"date":"2022-04-27","close":1391.0},{"date":"2022-04-28","close":1351.0},{"date":"2022-04-29","close":1376.0},{"date":"2022-05-02","close":1355.0},{"date":"2022-05-03","close":1313.0},{"date":"2022-05-04","close":1296.0},{"date":"2022-05-06","close":1303.0},{"date":"2022-05-09","close":1305.0},{"date":"2022-05-10","close":1307.0},{"date":"2022-05-11","close":1298.0},{"date":"2022-05-12","close":1280.0},{"date":"2022-05-13","close":1296.0},{"date":"2022-05-16","close":1303.0},{"date":"2022-05-17","close":1294.0},{"date":"2022-05-18","close":1294.0},{"date":"2022-05-19","close":1288.0},{"date":"2022-05-20","close":1290.0},{"date":"2022-05-23","close":1294.0},{"date":"2022-05-24","close":1296.0},{"date":"2022-05-25","close":1298.0},{"date":"2022-05-26","close":1309.0},{"date":"2022-05-27","close":1311.0},{"date":"2022-05-30","close":1294.0},{"date":"2022-05-31","close":1294.0},{"date":"2022-06-02","close":1296.0},{"date":"2022-06-03","close":1305.0},{"date":"2022-06-07","close":1307.0},{"date":"2022-06-08","close":1303.0},{"date":"2022-06-09","close":1298.0},{"date":"2022-06-10","close":1288.0},{"date":"2022-06-13","close":1267.0},{"date":"2022-06-14","close":1267.0},{"date":"2022-06-15","close":1236.0},{"date":"2022-06-16","close":1244.0},{"date":"2022-06-17","close":1227.0},{"date":"2022-06-20","close":1160.0},{"date":"2022-06-21","close":1181.0},{"date":"2022-06-22","close":1127.0},{"date":"2022-06-23","close":1131.0},{"date":"2022-06-24","close":1162.0},{"date":"2022-06-27","close":1196.0},{"date":"2022-06-28","close":1200.0},{"date":"2022-06-29","close":1187.0},{"date":"2022-06-30","close":1175.0},{"date":"2022-07-01","close":1156.0},{"date":"2022-07-04","close":1120.0},{"date":"2022-07-05","close":1123.0},{"date":"2022-07-06","close":1135.0},{"date":"2022-07-07","close":1148.0},{"date":"2022-07-08","close":1146.0},{"date":"2022-07-11","close":1120.0},{"date":"2022-07-12","close":1093.0},{"date":"2022-07-13","close":1085.0},{"date":"2022-07-14","close":1076.0},{"date":"2022-07-15","close":1079.0},{"date":"2022-07-18","close":1083.0},{"date":"2022-07-19","close":1089.0},{"date":"2022-07-20","close":1072.0},{"date":"2022-07-21","close":1074.0},{"date":"2022-07-22","close":1085.0},{"date":"2022-07-25","close":1085.0},{"date":"2022-07-26","close":1085.0},{"date":"2022-07-27","close":1085.0},{"date":"2022-07-28","close":1085.0},{"date":"2022-07-29","close":1099.0},{"date":"2022-08-01","close":1125.0},{"date":"2022-08-02","close":1120.0},{"date":"2022-08-03","close":1120.0},{"date":"2022-08-04","close":1120.0},{"date":"2022-08-05","close":1125.0},{"date":"2022-08-08","close":1125.0},{"date":"2022-08-09","close":1127.0},{"date":"2022-08-10","close":1125.0},{"date":"2022-08-11","close":1141.0},{"date":"2022-08-12","close":1141.0},{"date":"2022-08-16","close":1152.0},{"date":"2022-08-17","close":1152.0},{"date":"2022-08-18","close":1152.0},{"date":"2022-08-19","close":1152.0},{"date":"2022-08-22","close":1154.0},{"date":"2022-08-23","close":1152.0},{"date":"2022-08-24","close":1146.0},{"date":"2022-08-25","close":1148.0},{"date":"2022-08-26","close":1148.0},{"date":"2022-08-29","close":1129.0},{"date":"2022-08-30","close":1129.0},{"date":"2022-08-31","close":1129.0},{"date":"2022-09-01","close":1120.0},{"date":"2022-09-02","close":1120.0},{"date":"2022-09-05","close":1110.0},{"date":"2022-09-06","close":1106.0},{"date":"2022-09-07","close":1089.0},{"date":"2022-09-08","close":1095.0},{"date":"2022-09-13","close":1095.0},{"date":"2022-09-14","close":1095.0},{"date":"2022-09-15","close":1095.0},{"date":"2022-09-16","close":1087.0},{"date":"2022-09-19","close":1081.0},{"date":"2022-09-20","close":1074.0},{"date":"2022-09-21","close":1070.0},{"date":"2022-09-22","close":1062.0},{"date":"2022-09-23","close":1045.0},{"date":"2022-09-26","close":1015.0},{"date":"2022-09-27","close":995.0},{"date":"2022-09-28","close":972.0},{"date":"2022-09-29","close":951.0},{"date":"2022-09-30","close":939.0},{"date":"2022-10-04","close":919.0},{"date":"2022-10-05","close":915.0},{"date":"2022-10-06","close":938.0},{"date":"2022-10-07","close":922.0},{"date":"2022-10-11","close":909.0},{"date":"2022-10-12","close":857.0},{"date":"2022-10-13","close":817.0},{"date":"2022-10-14","close":830.0},{"date":"2022-10-17","close":816.0},{"date":"2022-10-18","close":842.0},{"date":"2022-10-19","close":890.0},{"date":"2022-10-20","close":850.0},{"date":"2022-10-21","close":838.0},{"date":"2022-10-24","close":859.0},{"date":"2022-10-25","close":847.0},{"date":"2022-10-26","close":851.0},{"date":"2022-10-27","close":875.0},{"date":"2022-10-28","close":865.0},{"date":"2022-10-31","close":860.0},{"date":"2022-11-01","close":871.0},{"date":"2022-11-02","close":866.0},{"date":"2022-11-03","close":861.0},{"date":"2022-11-04","close":854.0},{"date":"2022-11-07","close":884.0},{"date":"2022-11-08","close":883.0},{"date":"2022-11-09","close":892.0},{"date":"2022-11-10","close":911.0},{"date":"2022-11-11","close":957.0},{"date":"2022-11-14","close":945.0},{"date":"2022-11-15","close":957.0},{"date":"2022-11-16","close":965.0},{"date":"2022-11-17","close":943.0},{"date":"2022-11-18","close":941.0},{"date":"2022-11-21","close":951.0},{"date":"2022-11-22","close":960.0},{"date":"2022-11-23","close":947.0},{"date":"2022-11-24","close":963.0},{"date":"2022-11-25","close":962.0},{"date":"2022-11-28","close":971.0},{"date":"2022-11-29","close":961.0},{"date":"2022-11-30","close":958.0},{"date":"2022-12-01","close":951.0},{"date":"2022-12-02","close":941.0},{"date":"2022-12-05","close":943.0},{"date":"2022-12-06","close":935.0},{"date":"2022-12-07","close":935.0},{"date":"2022-12-08","close":928.0},{"date":"2022-12-09","close":919.0},{"date":"2022-12-12","close":927.0},{"date":"2022-12-13","close":927.0},{"date":"2022-12-14","close":919.0},{"date":"2022-12-15","close":909.0},{"date":"2022-12-16","close":909.0},{"date":"2022-12-19","close":909.0},{"date":"2022-12-20","close":908.0},{"date":"2022-12-21","close":908.0},{"date":"2022-12-22","close":910.0},{"date":"2022-12-23","close":906.0},{"date":"2022-12-26","close":907.0},{"date":"2022-12-27","close":909.0},{"date":"2022-12-28","close":904.0},{"date":"2022-12-29","close":894.0},{"date":"2023-01-02","close":911.0},{"date":"2023-01-03","close":918.0},{"date":"2023-01-04","close":927.0},{"date":"2023-01-05","close":956.0},{"date":"2023-01-06","close":965.0},{"date":"2023-01-09","close":962.0},{"date":"2023-01-10","close":949.0},{"date":"2023-01-11","close":955.0},{"date":"2023-01-12","close":965.0},{"date":"2023-01-13","close":987.0},{"date":"2023-01-16","close":1014.0},{"date":"2023-01-17","close":1003.0},{"date":"2023-01-18","close":993.0},{"date":"2023-01-19","close":984.0},{"date":"2023-01-20","close":988.0},{"date":"2023-01-25","close":985.0},{"date":"2023-01-26","close":985.0},{"date":"2023-01-27","close":975.0},{"date":"2023-01-30","close":956.0},{"date":"2023-01-31","close":939.0},{"date":"2023-02-01","close":928.0},{"date":"2023-02-02","close":955.0},{"date":"2023-02-03","close":949.0},{"date":"2023-02-06","close":949.0},{"date":"2023-02-07","close":955.0},{"date":"2023-02-08","close":950.0},{"date":"2023-02-09","close":949.0},{"date":"2023-02-10","close":947.0},{"date":"2023-02-13","close":949.0},{"date":"2023-02-14","close":953.0},{"date":"2023-02-15","close":957.0},{"date":"2023-02-16","close":957.0},{"date":"2023-02-17","close":960.0},{"date":"2023-02-20","close":967.0},{"date":"2023-02-21","close":978.0},{"date":"2023-02-22","close":967.0},{"date":"2023-02-23","close":967.0},{"date":"2023-02-24","close":967.0},{"date":"2023-02-27","close":961.0},{"date":"2023-02-28","close":960.0},{"date":"2023-03-02","close":948.0},{"date":"2023-03-03","close":938.0},{"date":"2023-03-06","close":933.0},{"date":"2023-03-07","close":936.0},{"date":"2023-03-08","close":933.0},{"date":"2023-03-09","close":940.0},{"date":"2023-03-10","close":941.0},{"date":"2023-03-13","close":935.0},{"date":"2023-03-14","close":925.0},{"date":"2023-03-15","close":909.0},{"date":"2023-03-16","close":900.0},{"date":"2023-03-17","close":904.0},{"date":"2023-03-20","close":907.0},{"date":"2023-03-21","close":906.0},{"date":"2023-03-22","close":904.0},{"date":"2023-03-23","close":893.0},{"date":"2023-03-24","close":899.0},{"date":"2023-03-27","close":877.0},{"date":"2023-03-28","close":911.0},{"date":"2023-03-29","close":914.0},{"date":"2023-03-30","close":917.0},{"date":"2023-03-31","close":933.0},{"date":"2023-04-03","close":931.0},{"date":"2023-04-04","close":937.0},{"date":"2023-04-05","close":922.0},{"date":"2023-04-06","close":907.0},{"date":"2023-04-07","close":898.0},{"date":"2023-04-10","close":890.0},{"date":"2023-04-11","close":898.0},{"date":"2023-04-12","close":921.0},{"date":"2023-04-13","close":919.0},{"date":"2023-04-14","close":927.0},{"date":"2023-04-17","close":917.0},{"date":"2023-04-18","close":917.0},{"date":"2023-04-19","close":905.0},{"date":"2023-04-20","close":914.0},{"date":"2023-04-21","close":920.0},{"date":"2023-04-24","close":928.0},{"date":"2023-04-25","close":929.0},{"date":"2023-04-26","close":931.0},{"date":"2023-04-27","close":927.0},{"date":"2023-04-28","close":935.0},{"date":"2023-05-02","close":938.0},{"date":"2023-05-03","close":941.0},{"date":"2023-05-04","close":941.0},{"date":"2023-05-08","close":942.0},{"date":"2023-05-09","close":942.0},{"date":"2023-05-10","close":944.0},{"date":"2023-05-11","close":958.0},{"date":"2023-05-12","close":958.0},{"date":"2023-05-15","close":970.0},{"date":"2023-05-16","close":970.0},{"date":"2023-05-17","close":961.0},{"date":"2023-05-18","close":971.0},{"date":"2023-05-19","close":963.0},{"date":"2023-05-22","close":964.0},{"date":"2023-05-23","close":967.0},{"date":"2023-05-24","close":969.0},{"date":"2023-05-25","close":988.0},{"date":"2023-05-26","close":995.0},{"date":"2023-05-30","close":982.0},{"date":"2023-05-31","close":975.0},{"date":"2023-06-01","close":973.0},{"date":"2023-06-02","close":991.0},{"date":"2023-06-05","close":1001.0},{"date":"2023-06-07","close":1010.0},{"date":"2023-06-08","close":1017.0},{"date":"2023-06-09","close":1015.0},{"date":"2023-06-12","close":1014.0},{"date":"2023-06-13","close":1009.0},{"date":"2023-06-14","close":999.0},{"date":"2023-06-15","close":991.0},{"date":"2023-06-16","close":994.0},{"date":"2023-06-19","close":992.0},{"date":"2023-06-20","close":985.0},{"date":"2023-06-21","close":985.0},{"date":"2023-06-22","close":985.0},{"date":"2023-06-23","close":982.0},{"date":"2023-06-26","close":989.0},{"date":"2023-06-27","close":996.0},{"date":"2023-06-28","close":993.0},{"date":"2023-06-29","close":999.0},{"date":"2023-06-30","close":999.0},{"date":"2023-07-03","close":1002.0},{"date":"2023-07-04","close":1005.0},{"date":"2023-07-05","close":999.0},{"date":"2023-07-06","close":996.0},{"date":"2023-07-07","close":1002.0},{"date":"2023-07-10","close":997.0},{"date":"2023-07-11","close":996.0},{"date":"2023-07-12","close":997.0},{"date":"2023-07-13","close":1014.0},{"date":"2023-07-14","close":1015.0},{"date":"2023-07-17","close":1014.0},{"date":"2023-07-18","close":1004.0},{"date":"2023-07-19","close":1000.0},{"date":"2023-07-20","close":1003.0},{"date":"2023-07-21","close":1004.0},{"date":"2023-07-24","close":994.0},{"date":"2023-07-25","close":992.0},{"date":"2023-07-26","close":988.0},{"date":"2023-07-27","close":982.0},{"date":"2023-07-28","close":969.0},{"date":"2023-07-31","close":970.0},{"date":"2023-08-01","close":970.0},{"date":"2023-08-02","close":969.0},{"date":"2023-08-03","close":964.0},{"date":"2023-08-04","close":964.0},{"date":"2023-08-07","close":961.0},{"date":"2023-08-08","close":950.0},{"date":"2023-08-09","close":938.0},{"date":"2023-08-10","close":934.0},{"date":"2023-08-11","close":942.0},{"date":"2023-08-14","close":948.0},{"date":"2023-08-16","close":942.0},{"date":"2023-08-17","close":941.0},{"date":"2023-08-18","close":936.0},{"date":"2023-08-21","close":935.0},{"date":"2023-08-22","close":936.0},{"date":"2023-08-23","close":934.0},{"date":"2023-08-24","close":938.0},{"date":"2023-08-25","close":948.0},{"date":"2023-08-28","close":964.0},{"date":"2023-08-29","close":974.0},{"date":"2023-08-30","close":971.0},{"date":"2023-08-31","close":972.0},{"date":"2023-09-01","close":970.0},{"date":"2023-09-04","close":956.0},{"date":"2023-09-05","close":943.0},{"date":"2023-09-06","close":940.0},{"date":"2023-09-07","close":938.0},{"date":"2023-09-08","close":939.0},{"date":"2023-09-11","close":921.0},{"date":"2023-09-12","close":909.0},{"date":"2023-09-13","close":925.0},{"date":"2023-09-14","close":926.0},{"date":"2023-09-15","close":938.0},{"date":"2023-09-18","close":939.0},{"date":"2023-09-19","close":937.0},{"date":"2023-09-20","close":937.0},{"date":"2023-09-21","close":927.0},{"date":"2023-09-22","close":922.0},{"date":"2023-09-25","close":923.0},{"date":"2023-09-26","close":922.0},{"date":"2023-09-27","close":937.0},{"date":"2023-10-04","close":930.0},{"date":"2023-10-05","close":929.0},{"date":"2023-10-06","close":933.0},{"date":"2023-10-10","close":929.0},{"date":"2023-10-11","close":932.0},{"date":"2023-10-12","close":936.0},{"date":"2023-10-13","close":942.0},{"date":"2023-10-16","close":953.0},{"date":"2023-10-17","close":954.0},{"date":"2023-10-18","close":955.0},{"date":"2023-10-19","close":950.0},{"date":"2023-10-20","close":942.0},{"date":"2023-10-23","close":931.0},{"date":"2023-10-24","close":930.0},{"date":"2023-10-25","close":957.0},{"date":"2023-10-26","close":941.0},{"date":"2023-10-27","close":942.0},{"date":"2023-10-30","close":943.0},{"date":"2023-10-31","close":944.0},{"date":"2023-11-01","close":949.0},{"date":"2023-11-02","close":955.0},{"date":"2023-11-03","close":962.0},{"date":"2023-11-06","close":971.0},{"date":"2023-11-07","close":966.0},{"date":"2023-11-08","close":958.0},{"date":"2023-11-09","close":970.0},{"date":"2023-11-10","close":970.0},{"date":"2023-11-13","close":969.0},{"date":"2023-11-14","close":970.0},{"date":"2023-11-15","close":984.0},{"date":"2023-11-16","close":983.0},{"date":"2023-11-17","close":980.0},{"date":"2023-11-20","close":987.0},{"date":"2023-11-21","close":1001.0},{"date":"2023-11-22","close":1001.0},{"date":"2023-11-23","close":1002.0},{"date":"2023-11-24","close":1002.0},{"date":"2023-11-27","close":997.0},{"date":"2023-11-28","close":996.0},{"date":"2023-11-29","close":988.0},{"date":"2023-11-30","close":989.0},{"date":"2023-12-01","close":989.0},{"date":"2023-12-04","close":988.0},{"date":"2023-12-05","close":989.0},{"date":"2023-12-06","close":999.0},{"date":"2023-12-07","close":998.0},{"date":"2023-12-08","close":991.0},{"date":"2023-12-11","close":996.0},{"date":"2023-12-12","close":996.0},{"date":"2023-12-13","close":991.0},{"date":"2023-12-14","close":995.0},{"date":"2023-12-15","close":1002.0},{"date":"2023-12-18","close":983.0},{"date":"2023-12-19","close":972.0},{"date":"2023-12-20","close":975.0},{"date":"2023-12-21","close":972.0},{"date":"2023-12-22","close":970.0},{"date":"2023-12-26","close":974.0},{"date":"2023-12-27","close":974.0},{"date":"2023-12-28","close":974.0},{"date":"2024-01-02","close":979.0},{"date":"2024-01-03","close":983.0},{"date":"2024-01-04","close":991.0},{"date":"2024-01-05","close":993.0},{"date":"2024-01-08","close":992.0},{"date":"2024-01-09","close":994.0},{"date":"2024-01-10","close":996.0},{"date":"2024-01-11","close":991.0},{"date":"2024-01-12","close":986.0},{"date":"2024-01-15","close":979.0},{"date":"2024-01-16","close":972.0},{"date":"2024-01-17","close":963.0},{"date":"2024-01-18","close":965.0},{"date":"2024-01-19","close":970.0},{"date":"2024-01-22","close":966.0},{"date":"2024-01-23","close":970.0},{"date":"2024-01-24","close":974.0},{"date":"2024-01-25","close":972.0},{"date":"2024-01-26","close":974.0},{"date":"2024-01-29","close":991.0},{"date":"2024-01-30","close":980.0},{"date":"2024-01-31","close":980.0},{"date":"2024-02-01","close":978.0},{"date":"2024-02-02","close":1004.0},{"date":"2024-02-05","close":1014.0},{"date":"2024-02-06","close":1002.0},{"date":"2024-02-07","close":1007.0},{"date":"2024-02-08","close":1010.0},{"date":"2024-02-13","close":1017.0},{"date":"2024-02-14","close":1013.0},{"date":"2024-02-15","close":1021.0},{"date":"2024-02-16","close":1022.0},{"date":"2024-02-19","close":1036.0},{"date":"2024-02-20","close":1032.0},{"date":"2024-02-21","close":1031.0},{"date":"2024-02-22","close":1038.0},{"date":"2024-02-23","close":1038.0},{"date":"2024-02-26","close":1045.0},{"date":"2024-02-27","close":1041.0},{"date":"2024-02-28","close":1027.0},{"date":"2024-02-29","close":1028.0},{"date":"2024-03-04","close":1035.0},{"date":"2024-03-05","close":1042.0},{"date":"2024-03-06","close":1053.0},{"date":"2024-03-07","close":1055.0},{"date":"2024-03-08","close":1051.0},{"date":"2024-03-11","close":1064.0},{"date":"2024-03-12","close":1060.0},{"date":"2024-03-13","close":1045.0},{"date":"2024-03-14","close":1049.0},{"date":"2024-03-15","close":1047.0},{"date":"2024-03-18","close":1045.0},{"date":"2024-03-19","close":1045.0},{"date":"2024-03-20","close":1037.0},{"date":"2024-03-21","close":1039.0},{"date":"2024-03-22","close":1053.0},{"date":"2024-03-25","close":1055.0},{"date":"2024-03-26","close":1055.0},{"date":"2024-03-27","close":1047.0},{"date":"2024-03-28","close":1044.0},{"date":"2024-03-29","close":1044.0},{"date":"2024-04-01","close":1035.0},{"date":"2024-04-02","close":1028.0},{"date":"2024-04-03","close":1026.0},{"date":"2024-04-04","close":1017.0},{"date":"2024-04-05","close":1009.0},{"date":"2024-04-08","close":1015.0},{"date":"2024-04-09","close":1018.0},{"date":"2024-04-11","close":1025.0},{"date":"2024-04-12","close":1028.0},{"date":"2024-04-15","close":1032.0},{"date":"2024-04-16","close":1014.0},{"date":"2024-04-17","close":1001.0},{"date":"2024-04-18","close":1005.0},{"date":"2024-04-19","close":1014.0},{"date":"2024-04-22","close":1019.0},{"date":"2024-04-23","close":1017.0},{"date":"2024-04-24","close":1029.0},{"date":"2024-04-25","close":1027.0},{"date":"2024-04-26","close":1032.0},{"date":"2024-04-29","close":1035.0},{"date":"2024-04-30","close":1035.0},{"date":"2024-05-02","close":1030.0},{"date":"2024-05-03","close":1035.0},{"date":"2024-05-07","close":1032.0},{"date":"2024-05-08","close":1039.0},{"date":"2024-05-09","close":1049.0},{"date":"2024-05-10","close":1049.0},{"date":"2024-05-13","close":1049.0},{"date":"2024-05-14","close":1047.0},{"date":"2024-05-16","close":1046.0},{"date":"2024-05-17","close":1051.0},{"date":"2024-05-20","close":1051.0},{"date":"2024-05-21","close":1051.0},{"date":"2024-05-22","close":1051.0},{"date":"2024-05-23","close":1053.0},{"date":"2024-05-24","close":1053.0},{"date":"2024-05-27","close":1066.0},{"date":"2024-05-28","close":1066.0},{"date":"2024-05-29","close":1064.0},{"date":"2024-05-30","close":1058.0},{"date":"2024-05-31","close":1055.0},{"date":"2024-06-03","close":1055.0},{"date":"2024-06-04","close":1055.0},{"date":"2024-06-05","close":1053.0},{"date":"2024-06-07","close":1058.0},{"date":"2024-06-10","close":1058.0},{"date":"2024-06-11","close":1058.0},{"date":"2024-06-12","close":1060.0},{"date":"2024-06-13","close":1047.0},{"date":"2024-06-14","close":1079.0},{"date":"2024-06-17","close":1076.0},{"date":"2024-06-18","close":1066.0},{"date":"2024-06-19","close":1076.0},{"date":"2024-06-20","close":1079.0},{"date":"2024-06-21","close":1068.0},{"date":"2024-06-24","close":1064.0},{"date":"2024-06-25","close":1068.0},{"date":"2024-06-26","close":1068.0},{"date":"2024-06-27","close":1060.0},{"date":"2024-06-28","close":1053.0},{"date":"2024-07-01","close":1064.0},{"date":"2024-07-02","close":1064.0},{"date":"2024-07-03","close":1060.0},{"date":"2024-07-04","close":1072.0},{"date":"2024-07-05","close":1072.0},{"date":"2024-07-08","close":1066.0},{"date":"2024-07-09","close":1064.0},{"date":"2024-07-10","close":1064.0},{"date":"2024-07-11","close":1064.0},{"date":"2024-07-12","close":1066.0},{"date":"2024-07-15","close":1070.0},{"date":"2024-07-16","close":1070.0},{"date":"2024-07-17","close":1085.0},{"date":"2024-07-18","close":1085.0},{"date":"2024-07-19","close":1079.0},{"date":"2024-07-22","close":1079.0},{"date":"2024-07-23","close":1079.0},{"date":"2024-07-24","close":1079.0},{"date":"2024-07-25","close":1076.0},{"date":"2024-07-26","close":1079.0},{"date":"2024-07-29","close":1076.0},{"date":"2024-07-30","close":1079.0},{"date":"2024-07-31","close":1083.0},{"date":"2024-08-01","close":1085.0},{"date":"2024-08-02","close":1083.0},{"date":"2024-08-05","close":1041.0},{"date":"2024-08-06","close":1060.0},{"date":"2024-08-07","close":1083.0},{"date":"2024-08-08","close":1066.0},{"date":"2024-08-09","close":1062.0},{"date":"2024-08-12","close":1085.0},{"date":"2024-08-13","close":1087.0},{"date":"2024-08-14","close":1091.0},{"date":"2024-08-16","close":1093.0},{"date":"2024-08-19","close":1093.0},{"date":"2024-08-20","close":1093.0},{"date":"2024-08-21","close":1089.0},{"date":"2024-08-22","close":1091.0},{"date":"2024-08-23","close":1091.0},{"date":"2024-08-26","close":1091.0},{"date":"2024-08-27","close":1091.0},{"date":"2024-08-28","close":1091.0},{"date":"2024-08-29","close":1083.0},{"date":"2024-08-30","close":1081.0},{"date":"2024-09-02","close":1074.0},{"date":"2024-09-03","close":1062.0},{"date":"2024-09-04","close":1053.0},{"date":"2024-09-05","close":1055.0},{"date":"2024-09-06","close":1068.0},{"date":"2024-09-09","close":1064.0},{"date":"2024-09-10","close":1064.0},{"date":"2024-09-11","close":1062.0},{"date":"2024-09-12","close":1064.0},{"date":"2024-09-13","close":1051.0},{"date":"2024-09-19","close":1053.0},{"date":"2024-09-20","close":1047.0},{"date":"2024-09-23","close":1026.0},{"date":"2024-09-24","close":1046.0},{"date":"2024-09-25","close":1045.0},{"date":"2024-09-26","close":1036.0},{"date":"2024-09-27","close":1047.0},{"date":"2024-09-30","close":1038.0},{"date":"2024-10-02","close":1037.0},{"date":"2024-10-04","close":1016.0},{"date":"2024-10-07","close":1022.0},{"date":"2024-10-08","close":1043.0},{"date":"2024-10-10","close":1043.0},{"date":"2024-10-11","close":1047.0},{"date":"2024-10-14","close":1046.0},{"date":"2024-10-15","close":1051.0},{"date":"2024-10-16","close":1046.0},{"date":"2024-10-17","close":1045.0},{"date":"2024-10-18","close":1040.0},{"date":"2024-10-21","close":1045.0},{"date":"2024-10-22","close":1046.0},{"date":"2024-10-23","close":1038.0},{"date":"2024-10-24","close":1043.0},{"date":"2024-10-25","close":1024.0},{"date":"2024-10-28","close":1014.0},{"date":"2024-10-29","close":1007.0},{"date":"2024-10-30","close":1008.0},{"date":"2024-10-31","close":1014.0},{"date":"2024-11-01","close":1013.0},{"date":"2024-11-04","close":1001.0},{"date":"2024-11-05","close":1010.0},{"date":"2024-11-06","close":999.0},{"date":"2024-11-07","close":989.0},{"date":"2024-11-08","close":963.0},{"date":"2024-11-11","close":923.0},{"date":"2024-11-12","close":917.0},{"date":"2024-11-13","close":927.0},{"date":"2024-11-14","close":917.0},{"date":"2024-11-15","close":914.0},{"date":"2024-11-18","close":933.0},{"date":"2024-11-19","close":953.0},{"date":"2024-11-20","close":960.0},{"date":"2024-11-21","close":987.0},{"date":"2024-11-22","close":984.0},{"date":"2024-11-25","close":980.0},{"date":"2024-11-26","close":981.0},{"date":"2024-11-27","close":982.0},{"date":"2024-11-28","close":984.0},{"date":"2024-11-29","close":963.0},{"date":"2024-12-02","close":954.0},{"date":"2024-12-03","close":938.0},{"date":"2024-12-04","close":934.0},{"date":"2024-12-05","close":927.0},{"date":"2024-12-06","close":919.0},{"date":"2024-12-09","close":899.0},{"date":"2024-12-10","close":912.0},{"date":"2024-12-11","close":932.0},{"date":"2024-12-12","close":923.0},{"date":"2024-12-13","close":911.0},{"date":"2024-12-16","close":888.0},{"date":"2024-12-17","close":879.0},{"date":"2024-12-18","close":866.0},{"date":"2024-12-19","close":869.0},{"date":"2024-12-20","close":857.0},{"date":"2024-12-23","close":866.0},{"date":"2024-12-24","close":885.0},{"date":"2024-12-26","close":886.0},{"date":"2024-12-27","close":881.0},{"date":"2024-12-30","close":884.0},{"date":"2025-01-02","close":909.0},{"date":"2025-01-03","close":914.0},{"date":"2025-01-06","close":923.0},{"date":"2025-01-07","close":932.0},{"date":"2025-01-08","close":934.0},{"date":"2025-01-09","close":922.0},{"date":"2025-01-10","close":923.0},{"date":"2025-01-13","close":927.0},{"date":"2025-01-14","close":927.0},{"date":"2025-01-15","close":923.0},{"date":"2025-01-16","close":931.0},{"date":"2025-01-17","close":926.0},{"date":"2025-01-20","close":930.0},{"date":"2025-01-21","close":928.0},{"date":"2025-01-22","close":932.0},{"date":"2025-01-23","close":945.0},{"date":"2025-01-24","close":954.0},{"date":"2025-01-31","close":962.0},{"date":"2025-02-03","close":957.0},{"date":"2025-02-04","close":959.0},{"date":"2025-02-05","close":947.0},{"date":"2025-02-06","close":958.0},{"date":"2025-02-07","close":945.0},{"date":"2025-02-10","close":952.0},{"date":"2025-02-11","close":957.0},{"date":"2025-02-12","close":950.0},{"date":"2025-02-13","close":943.0},{"date":"2025-02-14","close":948.0},{"date":"2025-02-17","close":957.0},{"date":"2025-02-18","close":967.0},{"date":"2025-02-19","close":980.0},{"date":"2025-02-20","close":989.0},{"date":"2025-02-21","close":995.0},{"date":"2025-02-24","close":1003.0},{"date":"2025-02-25","close":1005.0},{"date":"2025-02-26","close":1005.0},{"date":"2025-02-27","close":1001.0},{"date":"2025-02-28","close":1000.0},{"date":"2025-03-04","close":995.0},{"date":"2025-03-05","close":1001.0},{"date":"2025-03-06","close":1025.0},{"date":"2025-03-07","close":1041.0},{"date":"2025-03-10","close":1039.0},{"date":"2025-03-11","close":1035.0},{"date":"2025-03-12","close":1032.0},{"date":"2025-03-13","close":1014.0},{"date":"2025-03-14","close":1023.0},{"date":"2025-03-17","close":1028.0},{"date":"2025-03-18","close":1026.0},{"date":"2025-03-19","close":1037.0},{"date":"2025-03-20","close":1035.0},{"date":"2025-03-21","close":1037.0},{"date":"2025-03-24","close":1026.0},{"date":"2025-03-25","close":1028.0},{"date":"2025-03-26","close":1027.0},{"date":"2025-03-27","close":1028.0},{"date":"2025-03-28","close":1028.0},{"date":"2025-03-31","close":1029.0},{"date":"2025-04-01","close":1023.0},{"date":"2025-04-02","close":1025.0},{"date":"2025-04-03","close":1026.0},{"date":"2025-04-04","close":1024.0},{"date":"2025-04-07","close":998.0},{"date":"2025-04-08","close":1007.0},{"date":"2025-04-09","close":986.0},{"date":"2025-04-10","close":1005.0},{"date":"2025-04-11","close":1009.0},{"date":"2025-04-14","close":1006.0},{"date":"2025-04-15","close":1025.0},{"date":"2025-04-16","close":1025.0},{"date":"2025-04-17","close":1028.0},{"date":"2025-04-18","close":1032.0},{"date":"2025-04-21","close":1037.0},{"date":"2025-04-22","close":1030.0},{"date":"2025-04-23","close":1046.0},{"date":"2025-04-24","close":1047.0},{"date":"2025-04-25","close":1046.0},{"date":"2025-04-28","close":1051.0},{"date":"2025-04-29","close":1058.0},{"date":"2025-04-30","close":1047.0},{"date":"2025-05-02","close":1066.0},{"date":"2025-05-07","close":1064.0},{"date":"2025-05-08","close":1068.0},{"date":"2025-05-09","close":1081.0},{"date":"2025-05-12","close":1114.0},{"date":"2025-05-13","close":1133.0},{"date":"2025-05-14","close":1127.0},{"date":"2025-05-15","close":1089.0},{"date":"2025-05-16","close":1099.0},{"date":"2025-05-19","close":1079.0},{"date":"2025-05-20","close":1089.0},{"date":"2025-05-21","close":1093.0},{"date":"2025-05-22","close":1089.0},{"date":"2025-05-23","close":1091.0},{"date":"2025-05-26","close":1093.0},{"date":"2025-05-27","close":1085.0},{"date":"2025-05-28","close":1079.0},{"date":"2025-05-29","close":1079.0},{"date":"2025-05-30","close":1074.0},{"date":"2025-06-02","close":1060.0},{"date":"2025-06-04","close":1072.0},{"date":"2025-06-05","close":1074.0},{"date":"2025-06-09","close":1064.0},{"date":"2025-06-10","close":1087.0},{"date":"2025-06-11","close":1076.0},{"date":"2025-06-12","close":1089.0},{"date":"2025-06-13","close":1085.0},{"date":"2025-06-16","close":1068.0},{"date":"2025-06-17","close":1099.0},{"date":"2025-06-18","close":1095.0},{"date":"2025-06-19","close":1091.0},{"date":"2025-06-20","close":1091.0},{"date":"2025-06-23","close":1093.0},{"date":"2025-06-24","close":1106.0},{"date":"2025-06-25","close":1127.0},{"date":"2025-06-26","close":1129.0},{"date":"2025-06-27","close":1135.0},{"date":"2025-06-30","close":1133.0},{"date":"2025-07-01","close":1129.0},{"date":"2025-07-02","close":1127.0},{"date":"2025-07-03","close":1129.0},{"date":"2025-07-04","close":1129.0},{"date":"2025-07-07","close":1118.0},{"date":"2025-07-08","close":1131.0},{"date":"2025-07-09","close":1118.0},{"date":"2025-07-10","close":1110.0},{"date":"2025-07-11","close":1104.0},{"date":"2025-07-14","close":1104.0},{"date":"2025-07-15","close":1089.0},{"date":"2025-07-16","close":1093.0},{"date":"2025-07-17","close":1114.0},{"date":"2025-07-18","close":1120.0},{"date":"2025-07-21","close":1131.0},{"date":"2025-07-22","close":1131.0},{"date":"2025-07-23","close":1129.0},{"date":"2025-07-24","close":1129.0},{"date":"2025-07-25","close":1131.0},{"date":"2025-07-28","close":1131.0},{"date":"2025-07-29","close":1127.0},{"date":"2025-07-30","close":1116.0},{"date":"2025-07-31","close":1110.0},{"date":"2025-08-01","close":1102.0},{"date":"2025-08-04","close":1110.0},{"date":"2025-08-05","close":1129.0},{"date":"2025-08-06","close":1110.0},{"date":"2025-08-07","close":1108.0},{"date":"2025-08-08","close":1125.0},{"date":"2025-08-11","close":1156.0},{"date":"2025-08-12","close":1154.0},{"date":"2025-08-13","close":1160.0},{"date":"2025-08-14","close":1137.0},{"date":"2025-08-18","close":1148.0},{"date":"2025-08-19","close":1148.0},{"date":"2025-08-20","close":1143.0},{"date":"2025-08-21","close":1192.0},{"date":"2025-08-22","close":1217.0},{"date":"2025-08-25","close":1219.0},{"date":"2025-08-26","close":1221.0},{"date":"2025-08-27","close":1234.0},{"date":"2025-08-28","close":1225.0},{"date":"2025-08-29","close":1210.0},{"date":"2025-09-01","close":1210.0},{"date":"2025-09-02","close":1190.0},{"date":"2025-09-03","close":1187.0},{"date":"2025-09-04","close":1185.0},{"date":"2025-09-05","close":1194.0},{"date":"2025-09-08","close":1198.0},{"date":"2025-09-09","close":1206.0},{"date":"2025-09-10","close":1219.0},{"date":"2025-09-11","close":1238.0},{"date":"2025-09-12","close":1280.0},{"date":"2025-09-15","close":1296.0},{"date":"2025-09-16","close":1315.0},{"date":"2025-09-17","close":1357.0},{"date":"2025-09-18","close":1361.0},{"date":"2025-09-19","close":1309.0},{"date":"2025-09-22","close":1374.0},{"date":"2025-09-23","close":1332.0},{"date":"2025-09-24","close":1340.0},{"date":"2025-09-25","close":1355.0},{"date":"2025-09-26","close":1368.0},{"date":"2025-09-29","close":1336.0},{"date":"2025-09-30","close":1309.0},{"date":"2025-10-01","close":1368.0},{"date":"2025-10-02","close":1363.0},{"date":"2025-10-10","close":1380.0},{"date":"2025-10-13","close":1378.0},{"date":"2025-10-14","close":1378.0},{"date":"2025-10-15","close":1451.0},{"date":"2025-10-16","close":1397.0},{"date":"2025-10-17","close":1414.0},{"date":"2025-10-20","close":1439.0},{"date":"2025-10-21","close":1407.0},{"date":"2025-10-22","close":1403.0},{"date":"2025-10-23","close":1420.0},{"date":"2025-10-24","close":1386.0},{"date":"2025-10-27","close":1439.0},{"date":"2025-10-28","close":1437.0},{"date":"2025-10-29","close":1468.0},{"date":"2025-10-30","close":1523.0},{"date":"2025-10-31","close":1485.0},{"date":"2025-11-03","close":1502.0},{"date":"2025-11-04","close":1477.0},{"date":"2025-11-05","close":1437.0},{"date":"2025-11-06","close":1418.0},{"date":"2025-11-07","close":1412.0},{"date":"2025-11-10","close":1439.0},{"date":"2025-11-11","close":1399.0},{"date":"2025-11-12","close":1353.0},{"date":"2025-11-13","close":1382.0},{"date":"2025-11-14","close":1414.0},{"date":"2025-11-17","close":1393.0},{"date":"2025-11-18","close":1389.0},{"date":"2025-11-19","close":1414.0},{"date":"2025-11-20","close":1449.0},{"date":"2025-11-21","close":1437.0},{"date":"2025-11-24","close":1441.0},{"date":"2025-11-25","close":1437.0},{"date":"2025-11-26","close":1447.0},{"date":"2025-11-27","close":1495.0},{"date":"2025-11-28","close":1485.0},{"date":"2025-12-01","close":1544.0},{"date":"2025-12-02","close":1644.0},{"date":"2025-12-03","close":1634.0},{"date":"2025-12-04","close":1636.0},{"date":"2025-12-05","close":1678.0},{"date":"2025-12-08","close":1655.0},{"date":"2025-12-09","close":1676.0},{"date":"2025-12-10","close":1669.0},{"date":"2025-12-11","close":1632.0},{"date":"2025-12-12","close":1676.0},{"date":"2025-12-15","close":1736.0},{"date":"2025-12-16","close":1738.0},{"date":"2025-12-17","close":1722.0},{"date":"2025-12-18","close":1730.0},{"date":"2025-12-19","close":1755.0},{"date":"2025-12-22","close":1810.0},{"date":"2025-12-23","close":1810.0},{"date":"2025-12-24","close":1808.0},{"date":"2025-12-26","close":1812.0},{"date":"2025-12-29","close":1835.0},{"date":"2025-12-30","close":1820.0},{"date":"2026-01-02","close":1852.0},{"date":"2026-01-05","close":1858.0},{"date":"2026-01-06","close":1854.0},{"date":"2026-01-07","close":1829.0},{"date":"2026-01-08","close":1816.0},{"date":"2026-01-09","close":1822.0},{"date":"2026-01-12","close":1822.0},{"date":"2026-01-13","close":1824.0},{"date":"2026-01-14","close":1822.0},{"date":"2026-01-15","close":1810.0},{"date":"2026-01-16","close":1824.0},{"date":"2026-01-19","close":1837.0},{"date":"2026-01-20","close":1864.0},{"date":"2026-01-21","close":1822.0},{"date":"2026-01-22","close":1831.0},{"date":"2026-01-23","close":1841.0},{"date":"2026-01-26","close":1877.0},{"date":"2026-01-27","close":1866.0},{"date":"2026-01-28","close":1860.0},{"date":"2026-01-29","close":1860.0},{"date":"2026-01-30","close":1835.0},{"date":"2026-02-02","close":1831.0},{"date":"2026-02-03","close":1847.0},{"date":"2026-02-04","close":1856.0},{"date":"2026-02-05","close":1864.0},{"date":"2026-02-06","close":1850.0},{"date":"2026-02-09","close":1843.0},{"date":"2026-02-10","close":1847.0},{"date":"2026-02-11","close":1847.0},{"date":"2026-02-12","close":1864.0},{"date":"2026-02-13","close":1877.0},{"date":"2026-02-19","close":1868.0},{"date":"2026-02-20","close":1847.0},{"date":"2026-02-23","close":1885.0},{"date":"2026-02-24","close":1898.0},{"date":"2026-02-25","close":1933.0},{"date":"2026-02-26","close":1961.0},{"date":"2026-02-27","close":1906.0},{"date":"2026-03-03","close":1877.0},{"date":"2026-03-04","close":1808.0},{"date":"2026-03-05","close":1925.0},{"date":"2026-03-06","close":1942.0},{"date":"2026-03-09","close":1931.0},{"date":"2026-03-10","close":1906.0},{"date":"2026-03-11","close":1891.0},{"date":"2026-03-12","close":2055.0},{"date":"2026-03-13","close":1969.0},{"date":"2026-03-16","close":1954.0},{"date":"2026-03-17","close":1944.0},{"date":"2026-03-18","close":1942.0},{"date":"2026-03-19","close":1965.0},{"date":"2026-03-20","close":2019.0},{"date":"2026-03-23","close":2017.0},{"date":"2026-03-24","close":2019.0},{"date":"2026-03-25","close":2049.0},{"date":"2026-03-26","close":2034.0},{"date":"2026-03-27","close":2030.0},{"date":"2026-03-30","close":1996.0},{"date":"2026-03-31","close":1990.0},{"date":"2026-04-01","close":2028.0},{"date":"2026-04-02","close":2013.0},{"date":"2026-04-03","close":2015.0},{"date":"2026-04-06","close":2011.0},{"date":"2026-04-07","close":2030.0},{"date":"2026-04-08","close":2046.0},{"date":"2026-04-09","close":2090.0},{"date":"2026-04-10","close":2042.0},{"date":"2026-04-13","close":2126.0},{"date":"2026-04-14","close":2143.0},{"date":"2026-04-15","close":2141.0},{"date":"2026-04-16","close":2141.0},{"date":"2026-04-17","close":2141.0},{"date":"2026-04-20","close":2137.0},{"date":"2026-04-21","close":2153.0},{"date":"2026-04-22","close":2164.0},{"date":"2026-04-23","close":2170.0},{"date":"2026-04-24","close":2164.0},{"date":"2026-04-27","close":2195.0},{"date":"2026-04-28","close":2185.0},{"date":"2026-04-29","close":2145.0},{"date":"2026-04-30","close":2176.0},{"date":"2026-05-04","close":2139.0},{"date":"2026-05-06","close":2137.0},{"date":"2026-05-07","close":2132.0},{"date":"2026-05-08","close":2134.0},{"date":"2026-05-11","close":2114.0},{"date":"2026-05-12","close":2105.0},{"date":"2026-05-13","close":2107.0},{"date":"2026-05-14","close":2118.0},{"date":"2026-05-15","close":2097.0},{"date":"2026-05-18","close":2084.0},{"date":"2026-05-19","close":2128.0},{"date":"2026-05-20","close":2128.0},{"date":"2026-05-21","close":2145.0},{"date":"2026-05-22","close":2137.0},{"date":"2026-05-26","close":2118.0},{"date":"2026-05-27","close":2095.0},{"date":"2026-05-28","close":2093.0},{"date":"2026-05-29","close":2051.0},{"date":"2026-06-01","close":2044.0},{"date":"2026-06-02","close":2049.0},{"date":"2026-06-04","close":2046.0},{"date":"2026-06-05","close":2044.0},{"date":"2026-06-08","close":2021.0},{"date":"2026-06-09","close":2086.0},{"date":"2026-06-10","close":2099.0},{"date":"2026-06-11","close":2141.0},{"date":"2026-06-12","close":2139.0},{"date":"2026-06-15","close":2126.0},{"date":"2026-06-16","close":2128.0},{"date":"2026-06-17","close":2137.0},{"date":"2026-06-18","close":2128.0},{"date":"2026-06-19","close":2099.0},{"date":"2026-06-22","close":2084.0},{"date":"2026-06-23","close":2051.0},{"date":"2026-06-24","close":2074.0},{"date":"2026-06-25","close":2086.0},{"date":"2026-06-26","close":2084.0},{"date":"2026-06-29","close":2084.0},{"date":"2026-06-30","close":2088.0},{"date":"2026-07-01","close":2088.0},{"date":"2026-07-02","close":2074.0},{"date":"2026-07-03","close":2105.0},{"date":"2026-07-06","close":2084.0},{"date":"2026-07-07","close":2088.0},{"date":"2026-07-08","close":2080.0},{"date":"2026-07-09","close":2072.0},{"date":"2026-07-10","close":2105.0},{"date":"2026-07-13","close":2109.0},{"date":"2026-07-14","close":2101.0},{"date":"2026-07-15","close":2099.0},{"date":"2026-07-16","close":2082.0},{"date":"2026-07-20","close":2099.0},{"date":"2026-07-21","close":2149.0},{"date":"2026-07-22","close":2132.0},{"date":"2026-07-23","close":2220.0},{"date":"2026-07-24","close":2279.0},{"date":"2026-07-27","close":2260.0},{"date":"2026-07-28","close":2262.0},{"date":"2026-07-29","close":2227.0},{"date":"2026-07-30","close":2229.0},{"date":"2026-07-31","close":2241.0},{"date":"2026-08-03","close":2233.0},{"date":"2026-08-04","close":2235.0},{"date":"2026-08-05","close":2252.0},{"date":"2026-08-06","close":2271.0},{"date":"2026-08-07","close":2298.0},{"date":"2026-08-10","close":2285.0},{"date":"2026-08-11","close":2292.0},{"date":"2026-08-12","close":2283.0},{"date":"2026-08-13","close":2287.0},{"date":"2026-08-14","close":2290.0},{"date":"2026-08-18","close":2281.0},{"date":"2026-08-19","close":2275.0},{"date":"2026-08-20","close":2266.0},{"date":"2026-08-21","close":2279.0},{"date":"2026-08-24","close":2264.0},{"date":"2026-08-25","close":2296.0},{"date":"2026-08-26","close":2310.0},{"date":"2026-08-27","close":2290.0},{"date":"2026-08-28","close":2335.0},{"date":"2026-08-31","close":2355.0},{"date":"2026-09-01","close":2370.0},{"date":"2026-09-02","close":2360.0},{"date":"2026-09-03","close":2365.0},{"date":"2026-09-04","close":2370.0},{"date":"2026-09-07","close":2365.0},{"date":"2026-09-08","close":2365.0},{"date":"2026-09-09","close":2365.0},{"date":"2026-09-10","close":2370.0},{"date":"2026-09-11","close":2375.0},{"date":"2026-09-14","close":2375.0},{"date":"2026-09-15","close":2380.0},{"date":"2026-09-16","close":2355.0},{"date":"2026-09-17","close":2390.0},{"date":"2026-09-18","close":2385.0},{"date":"2026-09-21","close":2390.0},{"date":"2026-09-22","close":2400.0},{"date":"2026-09-23","close":2395.0},{"date":"2026-09-28","close":2395.0},{"date":"2026-09-29","close":2350.0},{"date":"2026-09-30","close":2365.0},{"date":"2026-10-01","close":2385.0},{"date":"2026-10-02","close":2385.0},{"date":"2026-10-06","close":2390.0},{"date":"2026-10-07","close":2385.0},{"date":"2026-10-08","close":2385.0},{"date":"2026-10-12","close":2385.0},{"date":"2026-10-13","close":2400.0},{"date":"2026-10-14","close":2380.0},{"date":"2026-10-15","close":2385.0},{"date":"2026-10-16","close":2385.0},{"date":"2026-10-19","close":2385.0},{"date":"2026-10-20","close":2390.0},{"date":"2026-10-21","close":2390.0},{"date":"2026-10-22","close":2390.0},{"date":"2026-10-23","close":2400.0}],"chart_data":[{"date":"2024-10-23","open":1049,"high":1049,"low":1037,"close":1038,"volume":120578,"rsi_14":50.0,"sma_20":1040.15,"sma_60":1063.35,"sma_120":1060.66},{"date":"2024-10-24","open":1035,"high":1049,"low":1026,"close":1043,"volume":189141,"rsi_14":53.41,"sma_20":1041.0,"sma_60":1062.75,"sma_120":1060.78},{"date":"2024-10-25","open":1043,"high":1044,"low":1016,"close":1024,"volume":334515,"rsi_14":54.65,"sma_20":1039.9,"sma_60":1061.83,"sma_120":1060.75},{"date":"2024-10-28","open":1025,"high":1030,"low":993,"close":1014,"volume":270791,"rsi_14":45.56,"sma_20":1038.35,"sma_60":1060.8,"sma_120":1060.6},{"date":"2024-10-29","open":1019,"high":1023,"low":1005,"close":1007,"volume":186521,"rsi_14":26.32,"sma_20":1036.9,"sma_60":1059.6,"sma_120":1060.37},{"date":"2024-10-30","open":1007,"high":1013,"low":998,"close":1008,"volume":188139,"rsi_14":27.27,"sma_20":1034.95,"sma_60":1058.47,"sma_120":1060.14},{"date":"2024-10-31","open":1008,"high":1022,"low":1001,"close":1014,"volume":234274,"rsi_14":29.11,"sma_20":1033.75,"sma_60":1057.38,"sma_120":1060.01},{"date":"2024-11-01","open":1016,"high":1016,"low":1003,"close":1013,"volume":107672,"rsi_14":29.11,"sma_20":1032.55,"sma_60":1056.22,"sma_120":1059.83},{"date":"2024-11-04","open":1001,"high":1011,"low":999,"close":1001,"volume":87707,"rsi_14":20.93,"sma_20":1031.8,"sma_60":1054.82,"sma_120":1059.57},{"date":"2024-11-05","open":1001,"high":1021,"low":1000,"close":1010,"volume":90179,"rsi_14":30.0,"sma_20":1031.2,"sma_60":1053.6,"sma_120":1059.33},{"date":"2024-11-06","open":1002,"high":1020,"low":983,"close":999,"volume":203364,"rsi_14":27.0,"sma_20":1029.0,"sma_60":1052.9,"sma_120":1058.91},{"date":"2024-11-07","open":999,"high":1004,"low":984,"close":989,"volume":177128,"rsi_14":25.71,"sma_20":1026.3,"sma_60":1051.72,"sma_120":1058.41},{"date":"2024-11-08","open":993,"high":993,"low":957,"close":963,"volume":342323,"rsi_14":17.46,"sma_20":1022.1,"sma_60":1049.72,"sma_120":1057.69},{"date":"2024-11-11","open":963,"high":970,"low":923,"close":923,"volume":498894,"rsi_14":12.73,"sma_20":1015.95,"sma_60":1047.33,"sma_120":1056.66},{"date":"2024-11-12","open":944,"high":944,"low":904,"close":917,"volume":488795,"rsi_14":12.88,"sma_20":1009.25,"sma_60":1044.92,"sma_120":1055.58},{"date":"2024-11-13","open":941,"high":941,"low":915,"close":927,"volume":365930,"rsi_14":15.48,"sma_20":1003.3,"sma_60":1042.28,"sma_120":1054.55},{"date":"2024-11-14","open":928,"high":940,"low":914,"close":917,"volume":119017,"rsi_14":16.35,"sma_20":996.9,"sma_60":1039.45,"sma_120":1053.43},{"date":"2024-11-15","open":918,"high":931,"low":905,"close":914,"volume":227406,"rsi_14":17.11,"sma_20":990.6,"sma_60":1036.5,"sma_120":1052.29},{"date":"2024-11-18","open":936,"high":945,"low":915,"close":933,"volume":421797,"rsi_14":27.44,"sma_20":985.0,"sma_60":1033.83,"sma_120":1051.31},{"date":"2024-11-19","open":933,"high":953,"low":920,"close":953,"volume":167214,"rsi_14":34.97,"sma_20":980.35,"sma_60":1031.5,"sma_120":1050.47},{"date":"2024-11-20","open":953,"high":960,"low":947,"close":960,"volume":217373,"rsi_14":35.33,"sma_20":976.45,"sma_60":1029.28,"sma_120":1049.7},{"date":"2024-11-21","open":961,"high":987,"low":957,"close":987,"volume":185418,"rsi_14":43.81,"sma_20":973.65,"sma_60":1027.58,"sma_120":1049.04},{"date":"2024-11-22","open":994,"high":994,"low":934,"close":984,"volume":131054,"rsi_14":45.77,"sma_20":971.65,"sma_60":1025.8,"sma_120":1048.36},{"date":"2024-11-25","open":984,"high":995,"low":973,"close":980,"volume":266291,"rsi_14":42.35,"sma_20":969.95,"sma_60":1023.95,"sma_120":1047.66},{"date":"2024-11-26","open":985,"high":985,"low":974,"close":981,"volume":88695,"rsi_14":45.16,"sma_20":968.65,"sma_60":1022.12,"sma_120":1047.02},{"date":"2024-11-27","open":986,"high":986,"low":979,"close":982,"volume":125790,"rsi_14":48.02,"sma_20":967.35,"sma_60":1020.3,"sma_120":1046.41},{"date":"2024-11-28","open":974,"high":994,"low":964,"close":984,"volume":264109,"rsi_14":56.86,"sma_20":965.85,"sma_60":1018.52,"sma_120":1045.82},{"date":"2024-11-29","open":984,"high":985,"low":958,"close":963,"volume":231491,"rsi_14":64.93,"sma_20":963.35,"sma_60":1016.52,"sma_120":1045.05},{"date":"2024-12-02","open":984,"high":986,"low":948,"close":954,"volume":154275,"rsi_14":63.5,"sma_20":961.0,"sma_60":1014.4,"sma_120":1044.22},{"date":"2024-12-03","open":967,"high":967,"low":937,"close":938,"volume":187838,"rsi_14":53.85,"sma_20":957.4,"sma_60":1012.13,"sma_120":1043.22},{"date":"2024-12-04","open":936,"high":947,"low":923,"close":934,"volume":190076,"rsi_14":56.2,"sma_20":954.15,"sma_60":1010.0,"sma_120":1042.19},{"date":"2024-12-05","open":940,"high":945,"low":921,"close":927,"volume":95888,"rsi_14":54.61,"sma_20":951.05,"sma_60":1007.9,"sma_120":1041.1},{"date":"2024-12-06","open":933,"high":948,"low":908,"close":919,"volume":166689,"rsi_14":44.62,"sma_20":948.85,"sma_60":1005.63,"sma_120":1039.92},{"date":"2024-12-09","open":909,"high":921,"low":827,"close":899,"volume":162914,"rsi_14":29.23,"sma_20":947.65,"sma_60":1002.82,"sma_120":1038.69},{"date":"2024-12-10","open":912,"high":915,"low":879,"close":912,"volume":81722,"rsi_14":32.35,"sma_20":947.4,"sma_60":1000.28,"sma_120":1037.3},{"date":"2024-12-11","open":912,"high":933,"low":901,"close":932,"volume":86876,"rsi_14":28.68,"sma_20":947.65,"sma_60":998.08,"sma_120":1036.1},{"date":"2024-12-12","open":932,"high":950,"low":907,"close":923,"volume":358394,"rsi_14":27.41,"sma_20":947.95,"sma_60":995.77,"sma_120":1034.91},{"date":"2024-12-13","open":921,"high":930,"low":900,"close":911,"volume":393179,"rsi_14":25.87,"sma_20":947.8,"sma_60":993.22,"sma_120":1033.53},{"date":"2024-12-16","open":914,"high":919,"low":877,"close":888,"volume":452740,"rsi_14":21.82,"sma_20":945.55,"sma_60":990.5,"sma_120":1031.94},{"date":"2024-12-17","open":907,"high":909,"low":855,"close":879,"volume":468729,"rsi_14":20.23,"sma_20":941.85,"sma_60":987.6,"sma_120":1030.37},{"date":"2024-12-18","open":879,"high":879,"low":861,"close":866,"volume":475178,"rsi_14":17.93,"sma_20":937.15,"sma_60":984.58,"sma_120":1028.72},{"date":"2024-12-19","open":866,"high":887,"low":852,"close":869,"volume":542590,"rsi_14":21.69,"sma_20":931.25,"sma_60":981.97,"sma_120":1027.06},{"date":"2024-12-20","open":882,"high":882,"low":856,"close":857,"volume":138920,"rsi_14":21.3,"sma_20":924.9,"sma_60":978.82,"sma_120":1025.3},{"date":"2024-12-23","open":884,"high":884,"low":853,"close":866,"volume":263980,"rsi_14":27.78,"sma_20":919.2,"sma_60":975.83,"sma_120":1023.68},{"date":"2024-12-24","open":869,"high":889,"low":862,"close":885,"volume":313881,"rsi_14":36.16,"sma_20":914.4,"sma_60":973.32,"sma_120":1022.28},{"date":"2024-12-26","open":889,"high":889,"low":871,"close":886,"volume":290718,"rsi_14":38.01,"sma_20":909.6,"sma_60":970.63,"sma_120":1020.8},{"date":"2024-12-27","open":888,"high":888,"low":881,"close":881,"volume":75364,"rsi_14":38.69,"sma_20":904.45,"sma_60":968.02,"sma_120":1019.27},{"date":"2024-12-30","open":881,"high":886,"low":881,"close":884,"volume":96575,"rsi_14":45.03,"sma_20":900.5,"sma_60":965.47,"sma_120":1017.81},{"date":"2025-01-02","open":884,"high":910,"low":884,"close":909,"volume":198825,"rsi_14":49.08,"sma_20":898.25,"sma_60":963.68,"sma_120":1016.45},{"date":"2025-01-03","open":920,"high":920,"low":906,"close":914,"volume":220074,"rsi_14":43.92,"sma_20":897.05,"sma_60":961.88,"sma_120":1015.13},{"date":"2025-01-06","open":922,"high":923,"low":914,"close":923,"volume":165076,"rsi_14":50.0,"sma_20":896.5,"sma_60":959.88,"sma_120":1013.94},{"date":"2025-01-07","open":925,"high":938,"low":920,"close":932,"volume":248173,"rsi_14":57.24,"sma_20":896.75,"sma_60":958.03,"sma_120":1012.84},{"date":"2025-01-08","open":938,"high":938,"low":926,"close":934,"volume":174932,"rsi_14":68.55,"sma_20":897.5,"sma_60":956.15,"sma_120":1011.76},{"date":"2025-01-09","open":941,"high":941,"low":895,"close":922,"volume":869827,"rsi_14":66.93,"sma_20":898.65,"sma_60":954.08,"sma_120":1010.58},{"date":"2025-01-10","open":922,"high":947,"low":919,"close":923,"volume":455399,"rsi_14":74.78,"sma_20":899.2,"sma_60":951.95,"sma_120":1009.38},{"date":"2025-01-13","open":922,"high":963,"low":916,"close":927,"volume":135011,"rsi_14":75.0,"sma_20":898.95,"sma_60":949.97,"sma_120":1008.19},{"date":"2025-01-14","open":932,"high":935,"low":917,"close":927,"volume":131708,"rsi_14":83.65,"sma_20":899.15,"sma_60":948.0,"sma_120":1007.0},{"date":"2025-01-15","open":937,"high":937,"low":921,"close":923,"volume":64763,"rsi_14":78.79,"sma_20":899.75,"sma_60":946.05,"sma_120":1005.65},{"date":"2025-01-16","open":919,"high":931,"low":916,"close":931,"volume":168999,"rsi_14":76.14,"sma_20":901.9,"sma_60":944.15,"sma_120":1004.37},{"date":"2025-01-17","open":931,"high":937,"low":921,"close":926,"volume":240536,"rsi_14":71.74,"sma_20":904.25,"sma_60":942.15,"sma_120":1003.09},{"date":"2025-01-20","open":921,"high":934,"low":921,"close":930,"volume":193169,"rsi_14":76.92,"sma_20":907.45,"sma_60":940.35,"sma_120":1001.85},{"date":"2025-01-21","open":921,"high":932,"low":921,"close":928,"volume":124955,"rsi_14":74.44,"sma_20":910.4,"sma_60":938.43,"sma_120":1000.59},{"date":"2025-01-22","open":931,"high":934,"low":926,"close":932,"volume":180578,"rsi_14":66.67,"sma_20":914.15,"sma_60":936.9,"sma_120":999.37},{"date":"2025-01-23","open":934,"high":947,"low":928,"close":945,"volume":174598,"rsi_14":70.13,"sma_20":918.1,"sma_60":935.75,"sma_120":998.27},{"date":"2025-01-24","open":947,"high":955,"low":940,"close":954,"volume":159683,"rsi_14":70.13,"sma_20":921.55,"sma_60":934.87,"sma_120":997.23},{"date":"2025-01-31","open":950,"high":962,"low":944,"close":962,"volume":285597,"rsi_14":69.74,"sma_20":925.35,"sma_60":934.1,"sma_120":996.28},{"date":"2025-02-03","open":962,"high":963,"low":943,"close":957,"volume":195899,"rsi_14":64.56,"sma_20":929.15,"sma_60":933.15,"sma_120":995.27},{"date":"2025-02-04","open":957,"high":963,"low":954,"close":959,"volume":106818,"rsi_14":76.81,"sma_20":932.9,"sma_60":932.25,"sma_120":994.23},{"date":"2025-02-05","open":959,"high":960,"low":945,"close":947,"volume":107734,"rsi_14":65.0,"sma_20":934.8,"sma_60":931.35,"sma_120":993.08},{"date":"2025-02-06","open":951,"high":960,"low":943,"close":958,"volume":81650,"rsi_14":67.82,"sma_20":937.0,"sma_60":930.48,"sma_120":992.04},{"date":"2025-02-07","open":953,"high":960,"low":938,"close":945,"volume":264653,"rsi_14":59.0,"sma_20":938.1,"sma_60":929.58,"sma_120":991.24},{"date":"2025-02-10","open":942,"high":957,"low":940,"close":952,"volume":118926,"rsi_14":64.08,"sma_20":939.1,"sma_60":928.97,"sma_120":990.34},{"date":"2025-02-11","open":940,"high":957,"low":940,"close":957,"volume":127651,"rsi_14":63.0,"sma_20":940.25,"sma_60":928.87,"sma_120":989.29},{"date":"2025-02-12","open":957,"high":958,"low":944,"close":950,"volume":110493,"rsi_14":61.76,"sma_20":941.65,"sma_60":929.32,"sma_120":988.33},{"date":"2025-02-13","open":954,"high":954,"low":938,"close":943,"volume":160900,"rsi_14":56.19,"sma_20":942.65,"sma_60":929.75,"sma_120":987.33},{"date":"2025-02-14","open":944,"high":953,"low":940,"close":948,"volume":87478,"rsi_14":59.26,"sma_20":943.7,"sma_60":930.1,"sma_120":986.19},{"date":"2025-02-17","open":948,"high":958,"low":947,"close":957,"volume":183991,"rsi_14":61.06,"sma_20":945.2,"sma_60":930.77,"sma_120":985.11},{"date":"2025-02-18","open":957,"high":969,"low":955,"close":967,"volume":258816,"rsi_14":60.0,"sma_20":947.4,"sma_60":931.65,"sma_120":984.08},{"date":"2025-02-19","open":967,"high":980,"low":960,"close":980,"volume":320664,"rsi_14":61.4,"sma_20":949.85,"sma_60":932.43,"sma_120":983.13},{"date":"2025-02-20","open":980,"high":991,"low":969,"close":989,"volume":204376,"rsi_14":61.74,"sma_20":953.0,"sma_60":933.03,"sma_120":982.27},{"date":"2025-02-21","open":989,"high":1004,"low":985,"close":995,"volume":252702,"rsi_14":66.38,"sma_20":956.25,"sma_60":933.62,"sma_120":981.45},{"date":"2025-02-24","open":989,"high":1005,"low":989,"close":1003,"volume":190053,"rsi_14":68.03,"sma_20":960.0,"sma_60":933.88,"sma_120":980.73},{"date":"2025-02-25","open":999,"high":1008,"low":999,"close":1005,"volume":200787,"rsi_14":75.89,"sma_20":963.65,"sma_60":934.23,"sma_120":980.02},{"date":"2025-02-26","open":995,"high":1009,"low":995,"close":1005,"volume":189155,"rsi_14":73.27,"sma_20":966.65,"sma_60":934.65,"sma_120":979.3},{"date":"2025-02-27","open":994,"high":1001,"low":989,"close":1001,"volume":163563,"rsi_14":80.43,"sma_20":969.0,"sma_60":934.98,"sma_120":978.55},{"date":"2025-02-28","open":1001,"high":1003,"low":992,"close":1000,"volume":167295,"rsi_14":77.91,"sma_20":970.9,"sma_60":935.28,"sma_120":977.79},{"date":"2025-03-04","open":993,"high":1001,"low":988,"close":995,"volume":159912,"rsi_14":72.09,"sma_20":972.8,"sma_60":935.47,"sma_120":976.99},{"date":"2025-03-05","open":995,"high":1001,"low":993,"close":1001,"volume":91644,"rsi_14":80.0,"sma_20":974.9,"sma_60":936.1,"sma_120":976.31},{"date":"2025-03-06","open":1003,"high":1025,"low":1001,"close":1025,"volume":185671,"rsi_14":90.2,"sma_20":978.8,"sma_60":937.28,"sma_120":975.84},{"date":"2025-03-07","open":1025,"high":1089,"low":1019,"close":1041,"volume":315676,"rsi_14":91.15,"sma_20":982.95,"sma_60":939.0,"sma_120":975.57},{"date":"2025-03-10","open":1041,"high":1044,"low":1032,"close":1039,"volume":148643,"rsi_14":88.68,"sma_20":987.65,"sma_60":940.75,"sma_120":975.38},{"date":"2025-03-11","open":1039,"high":1041,"low":1027,"close":1035,"volume":129226,"rsi_14":84.0,"sma_20":991.8,"sma_60":942.55,"sma_120":975.23},{"date":"2025-03-12","open":1035,"high":1040,"low":1025,"close":1032,"volume":97482,"rsi_14":78.89,"sma_20":995.55,"sma_60":944.43,"sma_120":975.03},{"date":"2025-03-13","open":1019,"high":1035,"low":1014,"close":1014,"volume":183141,"rsi_14":62.63,"sma_20":998.75,"sma_60":946.35,"sma_120":974.58},{"date":"2025-03-14","open":1017,"high":1032,"low":1003,"close":1023,"volume":195794,"rsi_14":63.73,"sma_20":1002.75,"sma_60":948.2,"sma_120":974.24},{"date":"2025-03-17","open":1031,"high":1035,"low":1016,"close":1028,"volume":125661,"rsi_14":62.63,"sma_20":1006.75,"sma_60":949.8,"sma_120":973.94},{"date":"2025-03-18","open":1028,"high":1040,"low":1020,"close":1026,"volume":159038,"rsi_14":60.61,"sma_20":1010.2,"sma_60":951.52,"sma_120":973.64},{"date":"2025-03-19","open":1027,"high":1037,"low":1020,"close":1037,"volume":243929,"rsi_14":64.55,"sma_20":1013.7,"sma_60":953.62,"sma_120":973.42},{"date":"2025-03-20","open":1037,"high":1037,"low":1026,"close":1035,"volume":264778,"rsi_14":65.74,"sma_20":1016.45,"sma_60":956.07,"sma_120":973.28},{"date":"2025-03-21","open":1035,"high":1037,"low":985,"close":1037,"volume":81664,"rsi_14":66.97,"sma_20":1018.85,"sma_60":958.7,"sma_120":973.15},{"date":"2025-03-24","open":1037,"high":1037,"low":1017,"close":1026,"volume":54134,"rsi_14":63.48,"sma_20":1020.4,"sma_60":961.37,"sma_120":972.98},{"date":"2025-03-25","open":1026,"high":1038,"low":1021,"close":1028,"volume":104178,"rsi_14":62.16,"sma_20":1021.65,"sma_60":964.02,"sma_120":972.99},{"date":"2025-03-26","open":1028,"high":1030,"low":1025,"close":1027,"volume":100341,"rsi_14":51.14,"sma_20":1022.75,"sma_60":966.85,"sma_120":972.83},{"date":"2025-03-27","open":1027,"high":1030,"low":1019,"close":1028,"volume":96341,"rsi_14":41.1,"sma_20":1023.9,"sma_60":969.55,"sma_120":972.69},{"date":"2025-03-28","open":1028,"high":1028,"low":1025,"close":1028,"volume":147822,"rsi_14":42.25,"sma_20":1025.25,"sma_60":971.93,"sma_120":972.62},{"date":"2025-03-31","open":1030,"high":1033,"low":1021,"close":1029,"volume":106655,"rsi_14":45.59,"sma_20":1026.7,"sma_60":974.32,"sma_120":972.48},{"date":"2025-04-01","open":1029,"high":1032,"low":1021,"close":1023,"volume":90967,"rsi_14":43.66,"sma_20":1028.1,"sma_60":976.68,"sma_120":972.35},{"date":"2025-04-02","open":1023,"high":1025,"low":1020,"close":1025,"volume":107820,"rsi_14":60.0,"sma_20":1029.3,"sma_60":979.03,"sma_120":972.25},{"date":"2025-04-03","open":1025,"high":1028,"low":966,"close":1026,"volume":80819,"rsi_14":53.19,"sma_20":1029.35,"sma_60":980.98,"sma_120":972.33},{"date":"2025-04-04","open":1026,"high":1026,"low":1001,"close":1024,"volume":148280,"rsi_14":45.45,"sma_20":1028.5,"sma_60":982.82,"sma_120":972.35},{"date":"2025-04-07","open":1024,"high":1027,"low":984,"close":998,"volume":275822,"rsi_14":29.41,"sma_20":1026.45,"sma_60":984.07,"sma_120":971.98},{"date":"2025-04-08","open":998,"high":1015,"low":982,"close":1007,"volume":276085,"rsi_14":27.27,"sma_20":1025.05,"sma_60":985.32,"sma_120":971.67},{"date":"2025-04-09","open":1007,"high":1007,"low":976,"close":986,"volume":144304,"rsi_14":21.18,"sma_20":1022.75,"sma_60":986.18,"sma_120":971.17},{"date":"2025-04-10","open":986,"high":1026,"low":986,"close":1005,"volume":91473,"rsi_14":34.31,"sma_20":1022.3,"sma_60":987.57,"sma_120":970.83},{"date":"2025-04-11","open":1005,"high":1024,"low":1001,"close":1009,"volume":130697,"rsi_14":41.05,"sma_20":1021.6,"sma_60":989.0,"sma_120":970.48},{"date":"2025-04-14","open":1009,"high":1019,"low":1004,"close":1006,"volume":102594,"rsi_14":38.54,"sma_20":1020.5,"sma_60":990.32,"sma_120":970.14},{"date":"2025-04-15","open":1010,"high":1028,"low":1007,"close":1025,"volume":126539,"rsi_14":49.12,"sma_20":1020.45,"sma_60":991.95,"sma_120":969.98},{"date":"2025-04-16","open":1025,"high":1026,"low":1021,"close":1025,"volume":86165,"rsi_14":48.67,"sma_20":1019.85,"sma_60":993.65,"sma_120":969.85},{"date":"2025-04-17","open":1025,"high":1037,"low":1024,"close":1028,"volume":132816,"rsi_14":50.0,"sma_20":1019.5,"sma_60":995.27,"sma_120":969.71},{"date":"2025-04-18","open":1028,"high":1032,"low":1022,"close":1032,"volume":104737,"rsi_14":51.26,"sma_20":1019.25,"sma_60":997.03,"sma_120":969.59},{"date":"2025-04-21","open":1032,"high":1037,"low":1027,"close":1037,"volume":157792,"rsi_14":55.93,"sma_20":1019.8,"sma_60":998.82,"sma_120":969.58},{"date":"2025-04-22","open":1031,"high":1033,"low":1025,"close":1030,"volume":89969,"rsi_14":52.03,"sma_20":1019.9,"sma_60":1000.52,"sma_120":969.48},{"date":"2025-04-23","open":1030,"high":1046,"low":1028,"close":1046,"volume":103209,"rsi_14":57.25,"sma_20":1020.85,"sma_60":1002.42,"sma_120":969.66},{"date":"2025-04-24","open":1046,"high":1047,"low":1035,"close":1047,"volume":67016,"rsi_14":58.39,"sma_20":1021.8,"sma_60":1004.12,"sma_120":969.93},{"date":"2025-04-25","open":1049,"high":1049,"low":1041,"close":1046,"volume":77197,"rsi_14":71.43,"sma_20":1022.7,"sma_60":1005.65,"sma_120":970.26},{"date":"2025-04-28","open":1046,"high":1053,"low":1045,"close":1051,"volume":123967,"rsi_14":70.37,"sma_20":1023.8,"sma_60":1007.13,"sma_120":970.62},{"date":"2025-04-29","open":1051,"high":1058,"low":1048,"close":1058,"volume":120850,"rsi_14":88.3,"sma_20":1025.55,"sma_60":1008.82,"sma_120":970.98},{"date":"2025-04-30","open":1049,"high":1062,"low":1047,"close":1047,"volume":119957,"rsi_14":74.42,"sma_20":1026.65,"sma_60":1010.28,"sma_120":971.27},{"date":"2025-05-02","open":1047,"high":1068,"low":1047,"close":1066,"volume":158184,"rsi_14":78.22,"sma_20":1028.65,"sma_60":1012.27,"sma_120":971.81},{"date":"2025-05-07","open":1072,"high":1079,"low":1055,"close":1064,"volume":203307,"rsi_14":79.0,"sma_20":1030.65,"sma_60":1014.03,"sma_120":972.26},{"date":"2025-05-08","open":1064,"high":1068,"low":1060,"close":1068,"volume":64759,"rsi_14":75.29,"sma_20":1034.15,"sma_60":1016.08,"sma_120":972.83},{"date":"2025-05-09","open":1074,"high":1085,"low":1070,"close":1081,"volume":369591,"rsi_14":78.57,"sma_20":1037.85,"sma_60":1018.23,"sma_120":973.6},{"date":"2025-05-12","open":1085,"high":1114,"low":1083,"close":1114,"volume":907485,"rsi_14":83.59,"sma_20":1044.25,"sma_60":1020.85,"sma_120":974.86},{"date":"2025-05-13","open":1114,"high":1137,"low":1099,"close":1133,"volume":769467,"rsi_14":85.31,"sma_20":1050.65,"sma_60":1023.9,"sma_120":976.61},{"date":"2025-05-14","open":1133,"high":1137,"low":1120,"close":1127,"volume":199637,"rsi_14":81.25,"sma_20":1056.55,"sma_60":1026.97,"sma_120":978.36},{"date":"2025-05-15","open":1127,"high":1127,"low":1081,"close":1089,"volume":285759,"rsi_14":66.86,"sma_20":1060.7,"sma_60":1029.32,"sma_120":979.71},{"date":"2025-05-16","open":1089,"high":1099,"low":1072,"close":1099,"volume":168212,"rsi_14":65.68,"sma_20":1064.4,"sma_60":1031.68,"sma_120":981.23},{"date":"2025-05-19","open":1099,"high":1112,"low":1072,"close":1079,"volume":191537,"rsi_14":58.51,"sma_20":1067.1,"sma_60":1033.55,"sma_120":982.6},{"date":"2025-05-20","open":1079,"high":1089,"low":1079,"close":1089,"volume":111223,"rsi_14":60.91,"sma_20":1070.15,"sma_60":1035.37,"sma_120":983.9},{"date":"2025-05-21","open":1089,"high":1099,"low":1085,"close":1093,"volume":151044,"rsi_14":60.71,"sma_20":1073.2,"sma_60":1037.1,"sma_120":985.07},{"date":"2025-05-22","open":1093,"high":1093,"low":1074,"close":1089,"volume":131360,"rsi_14":58.03,"sma_20":1075.8,"sma_60":1038.67,"sma_120":986.14},{"date":"2025-05-23","open":1089,"high":1095,"low":1083,"close":1091,"volume":76595,"rsi_14":61.96,"sma_20":1078.85,"sma_60":1040.13,"sma_120":987.01},{"date":"2025-05-26","open":1091,"high":1097,"low":1072,"close":1093,"volume":166050,"rsi_14":58.08,"sma_20":1081.2,"sma_60":1041.6,"sma_120":987.92},{"date":"2025-05-27","open":1099,"high":1099,"low":1076,"close":1085,"volume":139054,"rsi_14":56.07,"sma_20":1083.1,"sma_60":1042.93,"sma_120":988.79},{"date":"2025-05-28","open":1085,"high":1089,"low":1062,"close":1079,"volume":232742,"rsi_14":53.14,"sma_20":1084.75,"sma_60":1044.23,"sma_120":989.61},{"date":"2025-05-29","open":1064,"high":1083,"low":1064,"close":1079,"volume":246731,"rsi_14":49.38,"sma_20":1086.15,"sma_60":1045.55,"sma_120":990.42},{"date":"2025-05-30","open":1081,"high":1081,"low":1062,"close":1074,"volume":146872,"rsi_14":35.07,"sma_20":1086.95,"sma_60":1046.87,"sma_120":991.17},{"date":"2025-06-02","open":1072,"high":1079,"low":1047,"close":1060,"volume":351621,"rsi_14":21.71,"sma_20":1087.6,"sma_60":1047.85,"sma_120":991.98},{"date":"2025-06-04","open":1072,"high":1097,"low":1058,"close":1072,"volume":435319,"rsi_14":29.63,"sma_20":1087.9,"sma_60":1048.63,"sma_120":992.96},{"date":"2025-06-05","open":1089,"high":1091,"low":1053,"close":1074,"volume":375433,"rsi_14":42.42,"sma_20":1088.4,"sma_60":1049.18,"sma_120":994.09},{"date":"2025-06-09","open":1074,"high":1074,"low":1044,"close":1064,"volume":375018,"rsi_14":32.32,"sma_20":1088.2,"sma_60":1049.6,"sma_120":995.17},{"date":"2025-06-10","open":1070,"high":1089,"low":1047,"close":1087,"volume":293587,"rsi_14":53.92,"sma_20":1088.5,"sma_60":1050.47,"sma_120":996.51},{"date":"2025-06-11","open":1076,"high":1095,"low":1055,"close":1076,"volume":383972,"rsi_14":43.69,"sma_20":1086.6,"sma_60":1051.2,"sma_120":997.82},{"date":"2025-06-12","open":1076,"high":1089,"low":1047,"close":1089,"volume":785709,"rsi_14":48.21,"sma_20":1084.4,"sma_60":1052.45,"sma_120":999.4},{"date":"2025-06-13","open":1089,"high":1095,"low":1064,"close":1085,"volume":754795,"rsi_14":48.21,"sma_20":1082.3,"sma_60":1053.48,"sma_120":1000.84},{"date":"2025-06-16","open":1083,"high":1089,"low":1068,"close":1068,"volume":489420,"rsi_14":40.94,"sma_20":1081.25,"sma_60":1054.15,"sma_120":1001.98},{"date":"2025-06-17","open":1068,"high":1099,"low":1060,"close":1099,"volume":503844,"rsi_14":51.92,"sma_20":1081.25,"sma_60":1055.37,"sma_120":1003.44},{"date":"2025-06-18","open":1099,"high":1099,"low":1072,"close":1095,"volume":570946,"rsi_14":53.29,"sma_20":1082.05,"sma_60":1056.33,"sma_120":1004.98},{"date":"2025-06-19","open":1097,"high":1097,"low":1076,"close":1091,"volume":504125,"rsi_14":54.0,"sma_20":1082.15,"sma_60":1057.27,"sma_120":1006.67},{"date":"2025-06-20","open":1091,"high":1099,"low":1081,"close":1091,"volume":428365,"rsi_14":54.0,"sma_20":1082.05,"sma_60":1058.17,"sma_120":1008.43},{"date":"2025-06-23","open":1091,"high":1093,"low":1081,"close":1093,"volume":177452,"rsi_14":56.46,"sma_20":1082.25,"sma_60":1059.28,"sma_120":1010.33},{"date":"2025-06-24","open":1093,"high":1114,"low":1087,"close":1106,"volume":479869,"rsi_14":65.75,"sma_20":1083.0,"sma_60":1060.58,"sma_120":1012.3},{"date":"2025-06-25","open":1102,"high":1141,"low":1099,"close":1127,"volume":388057,"rsi_14":67.74,"sma_20":1084.7,"sma_60":1062.25,"sma_120":1014.55},{"date":"2025-06-26","open":1127,"high":1129,"low":1110,"close":1129,"volume":146528,"rsi_14":67.74,"sma_20":1086.9,"sma_60":1063.93,"sma_120":1016.74},{"date":"2025-06-27","open":1129,"high":1139,"low":1106,"close":1135,"volume":324492,"rsi_14":73.51,"sma_20":1089.7,"sma_60":1065.72,"sma_120":1018.83},{"date":"2025-06-30","open":1135,"high":1137,"low":1125,"close":1133,"volume":150180,"rsi_14":67.69,"sma_20":1092.4,"sma_60":1067.45,"sma_120":1020.88},{"date":"2025-07-01","open":1133,"high":1135,"low":1116,"close":1129,"volume":179366,"rsi_14":71.54,"sma_20":1095.15,"sma_60":1069.22,"sma_120":1022.95},{"date":"2025-07-02","open":1129,"high":1129,"low":1114,"close":1127,"volume":186082,"rsi_14":66.96,"sma_20":1098.5,"sma_60":1070.92,"sma_120":1024.97},{"date":"2025-07-03","open":1131,"high":1135,"low":1120,"close":1129,"volume":263470,"rsi_14":70.0,"sma_20":1101.35,"sma_60":1072.63,"sma_120":1026.81},{"date":"2025-07-04","open":1127,"high":1131,"low":1120,"close":1129,"volume":219726,"rsi_14":82.8,"sma_20":1104.1,"sma_60":1074.38,"sma_120":1028.6},{"date":"2025-07-07","open":1129,"high":1129,"low":1106,"close":1118,"volume":187203,"rsi_14":63.01,"sma_20":1106.8,"sma_60":1076.38,"sma_120":1030.22},{"date":"2025-07-08","open":1125,"high":1131,"low":1055,"close":1131,"volume":450387,"rsi_14":71.95,"sma_20":1109.0,"sma_60":1078.45,"sma_120":1031.88},{"date":"2025-07-09","open":1131,"high":1135,"low":1110,"close":1118,"volume":203837,"rsi_14":64.84,"sma_20":1111.1,"sma_60":1080.65,"sma_120":1033.42},{"date":"2025-07-10","open":1118,"high":1118,"low":1102,"close":1110,"volume":222141,"rsi_14":59.6,"sma_20":1112.15,"sma_60":1082.4,"sma_120":1034.98},{"date":"2025-07-11","open":1110,"high":1114,"low":1087,"close":1104,"volume":393150,"rsi_14":55.34,"sma_20":1113.1,"sma_60":1083.98,"sma_120":1036.49},{"date":"2025-07-14","open":1102,"high":1114,"low":1087,"close":1104,"volume":371395,"rsi_14":48.89,"sma_20":1114.9,"sma_60":1085.62,"sma_120":1037.97},{"date":"2025-07-15","open":1106,"high":1106,"low":1085,"close":1089,"volume":277607,"rsi_14":27.38,"sma_20":1114.4,"sma_60":1086.68,"sma_120":1039.32},{"date":"2025-07-16","open":1102,"high":1102,"low":1068,"close":1093,"volume":196749,"rsi_14":29.07,"sma_20":1114.3,"sma_60":1087.82,"sma_120":1040.73},{"date":"2025-07-17","open":1093,"high":1116,"low":1087,"close":1114,"volume":208056,"rsi_14":39.6,"sma_20":1115.45,"sma_60":1089.25,"sma_120":1042.26},{"date":"2025-07-18","open":1097,"high":1123,"low":1097,"close":1120,"volume":277173,"rsi_14":43.81,"sma_20":1116.9,"sma_60":1090.72,"sma_120":1043.88},{"date":"2025-07-21","open":1120,"high":1131,"low":1118,"close":1131,"volume":241347,"rsi_14":50.89,"sma_20":1118.8,"sma_60":1092.28,"sma_120":1045.55},{"date":"2025-07-22","open":1131,"high":1135,"low":1123,"close":1131,"volume":176569,"rsi_14":51.82,"sma_20":1120.05,"sma_60":1093.97,"sma_120":1047.24},{"date":"2025-07-23","open":1127,"high":1137,"low":1120,"close":1129,"volume":265465,"rsi_14":50.0,"sma_20":1120.15,"sma_60":1095.35,"sma_120":1048.88},{"date":"2025-07-24","open":1127,"high":1135,"low":1120,"close":1129,"volume":204371,"rsi_14":50.0,"sma_20":1120.15,"sma_60":1096.72,"sma_120":1050.42},{"date":"2025-07-25","open":1131,"high":1131,"low":1118,"close":1131,"volume":220504,"rsi_14":56.44,"sma_20":1119.95,"sma_60":1098.13,"sma_120":1051.89},{"date":"2025-07-28","open":1129,"high":1131,"low":1114,"close":1131,"volume":163004,"rsi_14":50.0,"sma_20":1119.85,"sma_60":1099.47,"sma_120":1053.3},{"date":"2025-07-29","open":1129,"high":1131,"low":1120,"close":1127,"volume":108259,"rsi_14":55.7,"sma_20":1119.75,"sma_60":1100.62,"sma_120":1054.72},{"date":"2025-07-30","open":1125,"high":1127,"low":1116,"close":1116,"volume":98565,"rsi_14":53.66,"sma_20":1119.2,"sma_60":1101.77,"sma_120":1056.03},{"date":"2025-07-31","open":1116,"high":1120,"low":1110,"close":1110,"volume":54659,"rsi_14":53.66,"sma_20":1118.25,"sma_60":1102.5,"sma_120":1057.38},{"date":"2025-08-01","open":1110,"high":1116,"low":1099,"close":1102,"volume":166078,"rsi_14":48.89,"sma_20":1116.9,"sma_60":1103.13,"sma_120":1058.58},{"date":"2025-08-04","open":1106,"high":1129,"low":1099,"close":1110,"volume":285382,"rsi_14":62.65,"sma_20":1116.5,"sma_60":1103.83,"sma_120":1059.96},{"date":"2025-08-05","open":1110,"high":1135,"low":1110,"close":1129,"volume":233462,"rsi_14":68.37,"sma_20":1116.4,"sma_60":1104.63,"sma_120":1061.43},{"date":"2025-08-06","open":1129,"high":1131,"low":1110,"close":1110,"volume":244951,"rsi_14":47.92,"sma_20":1116.0,"sma_60":1104.57,"sma_120":1062.71},{"date":"2025-08-07","open":1112,"high":1127,"low":1106,"close":1108,"volume":286222,"rsi_14":43.48,"sma_20":1115.9,"sma_60":1104.15,"sma_120":1064.03},{"date":"2025-08-08","open":1112,"high":1139,"low":1110,"close":1125,"volume":444889,"rsi_14":46.94,"sma_20":1116.95,"sma_60":1104.12,"sma_120":1065.54},{"date":"2025-08-11","open":1139,"high":1158,"low":1116,"close":1156,"volume":411831,"rsi_14":59.69,"sma_20":1119.55,"sma_60":1105.23,"sma_120":1067.28},{"date":"2025-08-12","open":1156,"high":1156,"low":1137,"close":1154,"volume":111886,"rsi_14":59.69,"sma_20":1122.8,"sma_60":1106.15,"sma_120":1068.92},{"date":"2025-08-13","open":1156,"high":1160,"low":1146,"close":1160,"volume":194859,"rsi_14":61.48,"sma_20":1126.15,"sma_60":1107.5,"sma_120":1070.53},{"date":"2025-08-14","open":1160,"high":1160,"low":1116,"close":1137,"volume":1478471,"rsi_14":51.92,"sma_20":1127.3,"sma_60":1108.3,"sma_120":1071.83},{"date":"2025-08-18","open":1137,"high":1148,"low":1123,"close":1148,"volume":300699,"rsi_14":55.09,"sma_20":1128.7,"sma_60":1109.22,"sma_120":1073.16},{"date":"2025-08-19","open":1139,"high":1150,"low":1129,"close":1148,"volume":249456,"rsi_14":56.44,"sma_20":1129.55,"sma_60":1110.2,"sma_120":1074.43},{"date":"2025-08-20","open":1148,"high":1148,"low":1133,"close":1143,"volume":149721,"rsi_14":58.6,"sma_20":1130.15,"sma_60":1111.07,"sma_120":1075.6},{"date":"2025-08-21","open":1146,"high":1196,"low":1135,"close":1192,"volume":866772,"rsi_14":70.5,"sma_20":1133.3,"sma_60":1112.72,"sma_120":1077.16},{"date":"2025-08-22","open":1162,"high":1221,"low":1162,"close":1217,"volume":1126768,"rsi_14":76.5,"sma_20":1137.7,"sma_60":1114.92,"sma_120":1078.92},{"date":"2025-08-25","open":1223,"high":1236,"low":1204,"close":1219,"volume":453237,"rsi_14":75.83,"sma_20":1142.1,"sma_60":1117.25,"sma_120":1080.74},{"date":"2025-08-26","open":1219,"high":1223,"low":1213,"close":1221,"volume":148896,"rsi_14":73.71,"sma_20":1146.6,"sma_60":1119.62,"sma_120":1082.58},{"date":"2025-08-27","open":1200,"high":1234,"low":1200,"close":1234,"volume":998605,"rsi_14":82.98,"sma_20":1151.95,"sma_60":1122.28,"sma_120":1084.58},{"date":"2025-08-28","open":1219,"high":1238,"low":1217,"close":1225,"volume":422341,"rsi_14":80.0,"sma_20":1157.4,"sma_60":1125.03,"sma_120":1086.44},{"date":"2025-08-29","open":1225,"high":1225,"low":1202,"close":1210,"volume":289100,"rsi_14":72.02,"sma_20":1162.4,"sma_60":1127.33,"sma_120":1087.98},{"date":"2025-09-01","open":1210,"high":1225,"low":1200,"close":1210,"volume":254392,"rsi_14":66.67,"sma_20":1167.8,"sma_60":1129.6,"sma_120":1089.39},{"date":"2025-09-02","open":1210,"high":1210,"low":1183,"close":1190,"volume":299529,"rsi_14":60.0,"sma_20":1171.8,"sma_60":1131.7,"sma_120":1090.65},{"date":"2025-09-03","open":1190,"high":1190,"low":1169,"close":1187,"volume":405407,"rsi_14":57.63,"sma_20":1174.7,"sma_60":1133.37,"sma_120":1091.92},{"date":"2025-09-04","open":1187,"high":1223,"low":1164,"close":1185,"volume":326291,"rsi_14":65.38,"sma_20":1178.45,"sma_60":1135.18,"sma_120":1093.19},{"date":"2025-09-05","open":1185,"high":1204,"low":1175,"close":1194,"volume":265842,"rsi_14":64.94,"sma_20":1182.75,"sma_60":1136.93,"sma_120":1094.69},{"date":"2025-09-08","open":1194,"high":1200,"low":1177,"close":1198,"volume":364933,"rsi_14":65.82,"sma_20":1186.4,"sma_60":1138.82,"sma_120":1096.15},{"date":"2025-09-09","open":1198,"high":1206,"low":1181,"close":1206,"volume":284824,"rsi_14":69.57,"sma_20":1188.9,"sma_60":1141.12,"sma_120":1097.63},{"date":"2025-09-10","open":1206,"high":1225,"low":1202,"close":1219,"volume":278123,"rsi_14":60.8,"sma_20":1192.15,"sma_60":1143.12,"sma_120":1099.24},{"date":"2025-09-11","open":1223,"high":1238,"low":1215,"close":1238,"volume":274352,"rsi_14":58.82,"sma_20":1196.05,"sma_60":1145.5,"sma_120":1100.92},{"date":"2025-09-12","open":1238,"high":1284,"low":1231,"close":1280,"volume":555401,"rsi_14":69.18,"sma_20":1203.2,"sma_60":1148.65,"sma_120":1102.96},{"date":"2025-09-15","open":1284,"high":1296,"low":1257,"close":1296,"volume":358284,"rsi_14":71.68,"sma_20":1210.6,"sma_60":1152.07,"sma_120":1105.12},{"date":"2025-09-16","open":1296,"high":1315,"low":1290,"close":1315,"volume":670662,"rsi_14":72.63,"sma_20":1218.95,"sma_60":1155.77,"sma_120":1107.53},{"date":"2025-09-17","open":1315,"high":1414,"low":1313,"close":1357,"volume":1452778,"rsi_14":81.13,"sma_20":1229.65,"sma_60":1159.95,"sma_120":1110.27},{"date":"2025-09-18","open":1332,"high":1395,"low":1332,"close":1361,"volume":1295562,"rsi_14":87.56,"sma_20":1238.1,"sma_60":1163.85,"sma_120":1113.05},{"date":"2025-09-19","open":1366,"high":1370,"low":1309,"close":1309,"volume":616862,"rsi_14":69.57,"sma_20":1242.7,"sma_60":1166.85,"sma_120":1115.39},{"date":"2025-09-22","open":1319,"high":1386,"low":1315,"close":1374,"volume":6484554,"rsi_14":80.87,"sma_20":1250.45,"sma_60":1170.83,"sma_120":1118.28},{"date":"2025-09-23","open":1399,"high":1399,"low":1311,"close":1332,"volume":1388873,"rsi_14":71.51,"sma_20":1256.0,"sma_60":1174.15,"sma_120":1120.8},{"date":"2025-09-24","open":1332,"high":1340,"low":1313,"close":1340,"volume":392310,"rsi_14":72.59,"sma_20":1261.3,"sma_60":1177.67,"sma_120":1123.44},{"date":"2025-09-25","open":1340,"high":1361,"low":1322,"close":1355,"volume":423687,"rsi_14":73.07,"sma_20":1267.8,"sma_60":1181.47,"sma_120":1126.19},{"date":"2025-09-26","open":1359,"high":1372,"low":1347,"close":1368,"volume":717571,"rsi_14":73.74,"sma_20":1275.7,"sma_60":1185.45,"sma_120":1129.04},{"date":"2025-09-29","open":1368,"high":1368,"low":1301,"close":1336,"volume":1260505,"rsi_14":67.02,"sma_20":1282.0,"sma_60":1188.9,"sma_120":1131.64},{"date":"2025-09-30","open":1336,"high":1351,"low":1298,"close":1309,"volume":1067355,"rsi_14":61.36,"sma_20":1287.95,"sma_60":1192.08,"sma_120":1134.23},{"date":"2025-10-01","open":1330,"high":1391,"low":1303,"close":1368,"volume":850735,"rsi_14":64.91,"sma_20":1297.0,"sma_60":1196.03,"sma_120":1137.24},{"date":"2025-10-02","open":1397,"high":1397,"low":1330,"close":1363,"volume":1065192,"rsi_14":60.4,"sma_20":1305.9,"sma_60":1200.12,"sma_120":1140.38},{"date":"2025-10-10","open":1363,"high":1403,"low":1342,"close":1380,"volume":1375867,"rsi_14":60.5,"sma_20":1315.2,"sma_60":1204.62,"sma_120":1143.51},{"date":"2025-10-13","open":1376,"high":1378,"low":1338,"close":1378,"volume":865550,"rsi_14":58.22,"sma_20":1324.2,"sma_60":1209.18,"sma_120":1146.58},{"date":"2025-10-14","open":1376,"high":1403,"low":1366,"close":1378,"volume":756007,"rsi_14":53.08,"sma_20":1332.8,"sma_60":1213.75,"sma_120":1149.68},{"date":"2025-10-15","open":1382,"high":1458,"low":1378,"close":1451,"volume":954546,"rsi_14":60.98,"sma_20":1344.4,"sma_60":1219.78,"sma_120":1153.23},{"date":"2025-10-16","open":1460,"high":1460,"low":1393,"close":1397,"volume":1250692,"rsi_14":60.68,"sma_20":1352.35,"sma_60":1224.85,"sma_120":1156.33},{"date":"2025-10-17","open":1397,"high":1441,"low":1372,"close":1414,"volume":945702,"rsi_14":55.49,"sma_20":1359.05,"sma_60":1229.85,"sma_120":1159.55},{"date":"2025-10-20","open":1424,"high":1445,"low":1399,"close":1439,"volume":634307,"rsi_14":65.42,"sma_20":1366.2,"sma_60":1235.17,"sma_120":1162.94},{"date":"2025-10-21","open":1441,"high":1441,"low":1386,"close":1407,"volume":1159410,"rsi_14":59.03,"sma_20":1370.8,"sma_60":1239.77,"sma_120":1166.03},{"date":"2025-10-22","open":1407,"high":1412,"low":1384,"close":1403,"volume":322406,"rsi_14":56.67,"sma_20":1373.1,"sma_60":1244.3,"sma_120":1169.13},{"date":"2025-10-23","open":1403,"high":1441,"low":1380,"close":1420,"volume":1257198,"rsi_14":57.14,"sma_20":1376.05,"sma_60":1249.15,"sma_120":1172.25},{"date":"2025-10-24","open":1430,"high":1430,"low":1374,"close":1386,"volume":1061145,"rsi_14":56.83,"sma_20":1379.9,"sma_60":1253.43,"sma_120":1175.08},{"date":"2025-10-27","open":1389,"high":1451,"low":1382,"close":1439,"volume":1027949,"rsi_14":66.58,"sma_20":1383.15,"sma_60":1258.57,"sma_120":1178.35},{"date":"2025-10-28","open":1439,"high":1443,"low":1378,"close":1437,"volume":448812,"rsi_14":60.3,"sma_20":1388.4,"sma_60":1263.67,"sma_120":1181.57},{"date":"2025-10-29","open":1437,"high":1474,"low":1414,"close":1468,"volume":842187,"rsi_14":64.54,"sma_20":1394.8,"sma_60":1269.35,"sma_120":1184.98},{"date":"2025-10-30","open":1491,"high":1552,"low":1470,"close":1523,"volume":745922,"rsi_14":67.92,"sma_20":1403.2,"sma_60":1276.13,"sma_120":1188.95},{"date":"2025-10-31","open":1539,"high":1539,"low":1437,"close":1485,"volume":821033,"rsi_14":62.3,"sma_20":1409.05,"sma_60":1282.38,"sma_120":1192.44},{"date":"2025-11-03","open":1485,"high":1502,"low":1464,"close":1502,"volume":432030,"rsi_14":63.72,"sma_20":1417.35,"sma_60":1289.05,"sma_120":1196.09},{"date":"2025-11-04","open":1500,"high":1500,"low":1445,"close":1477,"volume":613593,"rsi_14":53.22,"sma_20":1425.75,"sma_60":1295.17,"sma_120":1199.5},{"date":"2025-11-05","open":1445,"high":1468,"low":1424,"close":1437,"volume":1438268,"rsi_14":55.13,"sma_20":1429.2,"sma_60":1300.3,"sma_120":1202.47},{"date":"2025-11-06","open":1435,"high":1456,"low":1384,"close":1418,"volume":616332,"rsi_14":50.51,"sma_20":1431.95,"sma_60":1305.43,"sma_120":1205.0},{"date":"2025-11-07","open":1395,"high":1418,"low":1378,"close":1412,"volume":984888,"rsi_14":46.38,"sma_20":1433.55,"sma_60":1310.5,"sma_120":1207.33},{"date":"2025-11-10","open":1401,"high":1502,"low":1393,"close":1439,"volume":493620,"rsi_14":54.35,"sma_20":1436.6,"sma_60":1315.73,"sma_120":1209.92},{"date":"2025-11-11","open":1433,"high":1454,"low":1384,"close":1399,"volume":791666,"rsi_14":49.5,"sma_20":1437.65,"sma_60":1319.78,"sma_120":1212.51},{"date":"2025-11-12","open":1399,"high":1399,"low":1317,"close":1353,"volume":1477191,"rsi_14":42.26,"sma_20":1432.75,"sma_60":1323.1,"sma_120":1214.62},{"date":"2025-11-13","open":1353,"high":1382,"low":1332,"close":1382,"volume":256926,"rsi_14":49.53,"sma_20":1432.0,"sma_60":1326.8,"sma_120":1217.15},{"date":"2025-11-14","open":1380,"high":1424,"low":1361,"close":1414,"volume":465560,"rsi_14":46.93,"sma_20":1432.0,"sma_60":1331.42,"sma_120":1219.86},{"date":"2025-11-17","open":1416,"high":1433,"low":1380,"close":1393,"volume":393957,"rsi_14":44.84,"sma_20":1429.7,"sma_60":1335.5,"sma_120":1222.36},{"date":"2025-11-18","open":1393,"high":1393,"low":1368,"close":1389,"volume":195551,"rsi_14":40.1,"sma_20":1428.8,"sma_60":1339.52,"sma_120":1224.86},{"date":"2025-11-19","open":1389,"high":1424,"low":1366,"close":1414,"volume":421248,"rsi_14":35.23,"sma_20":1429.35,"sma_60":1344.03,"sma_120":1227.55},{"date":"2025-11-20","open":1416,"high":1449,"low":1391,"close":1449,"volume":603674,"rsi_14":45.08,"sma_20":1430.8,"sma_60":1348.32,"sma_120":1230.52},{"date":"2025-11-21","open":1445,"high":1449,"low":1416,"close":1437,"volume":310030,"rsi_14":41.0,"sma_20":1433.35,"sma_60":1351.98,"sma_120":1233.45},{"date":"2025-11-24","open":1441,"high":1456,"low":1366,"close":1441,"volume":665789,"rsi_14":44.71,"sma_20":1433.45,"sma_60":1355.68,"sma_120":1236.47},{"date":"2025-11-25","open":1441,"high":1449,"low":1420,"close":1437,"volume":551406,"rsi_14":50.0,"sma_20":1433.45,"sma_60":1359.28,"sma_120":1239.45},{"date":"2025-11-26","open":1437,"high":1449,"low":1412,"close":1447,"volume":568407,"rsi_14":54.92,"sma_20":1432.4,"sma_60":1362.83,"sma_120":1242.56},{"date":"2025-11-27","open":1443,"high":1502,"low":1435,"close":1495,"volume":742676,"rsi_14":62.31,"sma_20":1431.0,"sma_60":1367.33,"sma_120":1246.18},{"date":"2025-11-28","open":1491,"high":1537,"low":1481,"close":1485,"volume":647643,"rsi_14":57.19,"sma_20":1431.0,"sma_60":1371.92,"sma_120":1249.62},{"date":"2025-12-01","open":1495,"high":1546,"low":1485,"close":1544,"volume":441204,"rsi_14":71.39,"sma_20":1433.1,"sma_60":1377.48,"sma_120":1253.54},{"date":"2025-12-02","open":1544,"high":1697,"low":1527,"close":1644,"volume":2198953,"rsi_14":87.02,"sma_20":1441.45,"sma_60":1385.05,"sma_120":1258.38},{"date":"2025-12-03","open":1642,"high":1644,"low":1598,"close":1634,"volume":748981,"rsi_14":83.69,"sma_20":1451.3,"sma_60":1392.5,"sma_120":1262.93},{"date":"2025-12-04","open":1634,"high":1636,"low":1598,"close":1636,"volume":336896,"rsi_14":82.27,"sma_20":1462.2,"sma_60":1400.02,"sma_120":1267.6},{"date":"2025-12-05","open":1636,"high":1680,"low":1625,"close":1678,"volume":717910,"rsi_14":89.04,"sma_20":1475.5,"sma_60":1408.08,"sma_120":1272.51},{"date":"2025-12-08","open":1678,"high":1684,"low":1627,"close":1655,"volume":447862,"rsi_14":84.64,"sma_20":1486.3,"sma_60":1415.7,"sma_120":1277.26},{"date":"2025-12-09","open":1669,"high":1676,"low":1619,"close":1676,"volume":524434,"rsi_14":84.47,"sma_20":1500.15,"sma_60":1423.53,"sma_120":1282.33},{"date":"2025-12-10","open":1676,"high":1726,"low":1598,"close":1669,"volume":667417,"rsi_14":81.25,"sma_20":1515.95,"sma_60":1431.03,"sma_120":1287.08},{"date":"2025-12-11","open":1671,"high":1694,"low":1581,"close":1632,"volume":2863912,"rsi_14":75.86,"sma_20":1528.45,"sma_60":1437.6,"sma_120":1291.55},{"date":"2025-12-12","open":1632,"high":1694,"low":1623,"close":1676,"volume":1287100,"rsi_14":78.18,"sma_20":1541.55,"sma_60":1444.2,"sma_120":1296.42},{"date":"2025-12-15","open":1759,"high":1833,"low":1707,"close":1736,"volume":7905139,"rsi_14":81.61,"sma_20":1558.7,"sma_60":1451.53,"sma_120":1301.8},{"date":"2025-12-16","open":1755,"high":1774,"low":1705,"close":1738,"volume":1566035,"rsi_14":81.29,"sma_20":1576.15,"sma_60":1458.58,"sma_120":1307.17},{"date":"2025-12-17","open":1738,"high":1759,"low":1701,"close":1722,"volume":1062171,"rsi_14":76.21,"sma_20":1591.55,"sma_60":1464.67,"sma_120":1312.31},{"date":"2025-12-18","open":1722,"high":1738,"low":1707,"close":1730,"volume":719833,"rsi_14":78.42,"sma_20":1605.6,"sma_60":1470.82,"sma_120":1317.33},{"date":"2025-12-19","open":1726,"high":1757,"low":1726,"close":1755,"volume":834164,"rsi_14":76.57,"sma_20":1621.5,"sma_60":1478.25,"sma_120":1322.55},{"date":"2025-12-22","open":1755,"high":1814,"low":1743,"close":1810,"volume":1337913,"rsi_14":73.58,"sma_20":1639.95,"sma_60":1485.52,"sma_120":1328.17},{"date":"2025-12-23","open":1812,"high":1820,"low":1770,"close":1810,"volume":960632,"rsi_14":75.73,"sma_20":1658.6,"sma_60":1493.48,"sma_120":1333.82},{"date":"2025-12-24","open":1797,"high":1816,"low":1780,"close":1808,"volume":552280,"rsi_14":75.15,"sma_20":1676.65,"sma_60":1501.28,"sma_120":1339.47},{"date":"2025-12-26","open":1822,"high":1822,"low":1791,"close":1812,"volume":450330,"rsi_14":72.04,"sma_20":1692.5,"sma_60":1508.9,"sma_120":1345.18},{"date":"2025-12-29","open":1818,"high":1841,"low":1778,"close":1835,"volume":749492,"rsi_14":79.61,"sma_20":1710.0,"sma_60":1516.68,"sma_120":1351.07},{"date":"2025-12-30","open":1829,"high":1839,"low":1808,"close":1820,"volume":503247,"rsi_14":74.16,"sma_20":1723.8,"sma_60":1524.75,"sma_120":1356.83},{"date":"2026-01-02","open":1785,"high":1852,"low":1785,"close":1852,"volume":743158,"rsi_14":78.33,"sma_20":1734.2,"sma_60":1533.8,"sma_120":1362.94},{"date":"2026-01-05","open":1847,"high":1862,"low":1812,"close":1858,"volume":824346,"rsi_14":88.7,"sma_20":1745.4,"sma_60":1541.97,"sma_120":1369.0},{"date":"2026-01-06","open":1860,"high":1862,"low":1829,"close":1854,"volume":462787,"rsi_14":85.32,"sma_20":1756.3,"sma_60":1550.15,"sma_120":1375.13},{"date":"2026-01-07","open":1841,"high":1863,"low":1816,"close":1829,"volume":694097,"rsi_14":71.43,"sma_20":1763.85,"sma_60":1557.63,"sma_120":1381.12},{"date":"2026-01-08","open":1852,"high":1852,"low":1806,"close":1816,"volume":550948,"rsi_14":67.11,"sma_20":1771.9,"sma_60":1564.93,"sma_120":1387.06},{"date":"2026-01-09","open":1816,"high":1829,"low":1797,"close":1822,"volume":913614,"rsi_14":72.94,"sma_20":1779.2,"sma_60":1572.33,"sma_120":1393.04},{"date":"2026-01-12","open":1822,"high":1833,"low":1789,"close":1822,"volume":536056,"rsi_14":71.9,"sma_20":1786.85,"sma_60":1578.52,"sma_120":1399.15},{"date":"2026-01-13","open":1822,"high":1847,"low":1806,"close":1824,"volume":390816,"rsi_14":68.45,"sma_20":1796.45,"sma_60":1585.63,"sma_120":1405.24},{"date":"2026-01-14","open":1824,"high":1841,"low":1810,"close":1822,"volume":377271,"rsi_14":54.48,"sma_20":1803.75,"sma_60":1592.43,"sma_120":1411.14},{"date":"2026-01-15","open":1812,"high":1820,"low":1795,"close":1810,"volume":717537,"rsi_14":50.0,"sma_20":1807.45,"sma_60":1598.62,"sma_120":1416.89},{"date":"2026-01-16","open":1820,"high":1843,"low":1808,"close":1824,"volume":469660,"rsi_14":55.06,"sma_20":1811.75,"sma_60":1605.57,"sma_120":1422.67},{"date":"2026-01-19","open":1839,"high":1843,"low":1816,"close":1837,"volume":747468,"rsi_14":57.49,"sma_20":1817.5,"sma_60":1612.8,"sma_120":1428.55},{"date":"2026-01-20","open":1839,"high":1866,"low":1822,"close":1864,"volume":863159,"rsi_14":58.48,"sma_20":1824.2,"sma_60":1620.2,"sma_120":1434.67},{"date":"2026-01-21","open":1864,"high":1864,"low":1816,"close":1822,"volume":574803,"rsi_14":50.51,"sma_20":1827.55,"sma_60":1627.47,"sma_120":1440.45},{"date":"2026-01-22","open":1820,"high":1843,"low":1774,"close":1831,"volume":968292,"rsi_14":44.0,"sma_20":1828.6,"sma_60":1634.0,"sma_120":1446.28},{"date":"2026-01-23","open":1833,"high":1843,"low":1822,"close":1841,"volume":352141,"rsi_14":45.25,"sma_20":1830.15,"sma_60":1640.73,"sma_120":1452.2},{"date":"2026-01-26","open":1862,"high":1881,"low":1829,"close":1877,"volume":1295109,"rsi_14":55.45,"sma_20":1833.6,"sma_60":1647.55,"sma_120":1458.45},{"date":"2026-01-27","open":1879,"high":1879,"low":1843,"close":1866,"volume":741168,"rsi_14":59.39,"sma_20":1836.3,"sma_60":1653.27,"sma_120":1464.7},{"date":"2026-01-28","open":1866,"high":1866,"low":1841,"close":1860,"volume":491568,"rsi_14":61.58,"sma_20":1837.55,"sma_60":1659.52,"sma_120":1470.95},{"date":"2026-01-29","open":1860,"high":1860,"low":1835,"close":1860,"volume":444325,"rsi_14":60.33,"sma_20":1839.55,"sma_60":1665.48,"sma_120":1477.27},{"date":"2026-01-30","open":1843,"high":1860,"low":1833,"close":1835,"volume":677679,"rsi_14":53.11,"sma_20":1838.7,"sma_60":1671.45,"sma_120":1483.31},{"date":"2026-02-02","open":1833,"high":1845,"low":1822,"close":1831,"volume":387404,"rsi_14":51.66,"sma_20":1837.35,"sma_60":1678.02,"sma_120":1489.16},{"date":"2026-02-03","open":1829,"high":1854,"low":1829,"close":1847,"volume":630694,"rsi_14":55.56,"sma_20":1837.0,"sma_60":1685.17,"sma_120":1495.3},{"date":"2026-02-04","open":1835,"high":1860,"low":1833,"close":1856,"volume":331059,"rsi_14":60.36,"sma_20":1838.35,"sma_60":1692.57,"sma_120":1501.53},{"date":"2026-02-05","open":1854,"high":1881,"low":1837,"close":1864,"volume":441944,"rsi_14":59.26,"sma_20":1840.75,"sma_60":1699.65,"sma_120":1507.69},{"date":"2026-02-06","open":1841,"high":1862,"low":1826,"close":1850,"volume":389150,"rsi_14":53.0,"sma_20":1842.15,"sma_60":1707.17,"sma_120":1513.47},{"date":"2026-02-09","open":1829,"high":1860,"low":1829,"close":1843,"volume":307018,"rsi_14":44.67,"sma_20":1843.2,"sma_60":1715.33,"sma_120":1519.22},{"date":"2026-02-10","open":1845,"high":1864,"low":1831,"close":1847,"volume":261575,"rsi_14":57.86,"sma_20":1844.35,"sma_60":1723.08,"sma_120":1524.94},{"date":"2026-02-11","open":1837,"high":1862,"low":1835,"close":1847,"volume":231310,"rsi_14":55.33,"sma_20":1845.6,"sma_60":1730.3,"sma_120":1530.86},{"date":"2026-02-12","open":1843,"high":1879,"low":1843,"close":1864,"volume":501472,"rsi_14":57.32,"sma_20":1848.3,"sma_60":1738.15,"sma_120":1536.83},{"date":"2026-02-13","open":1864,"high":1902,"low":1860,"close":1877,"volume":768383,"rsi_14":50.0,"sma_20":1850.95,"sma_60":1746.28,"sma_120":1542.9},{"date":"2026-02-19","open":1904,"high":1904,"low":1854,"close":1868,"volume":418031,"rsi_14":50.76,"sma_20":1852.5,"sma_60":1753.85,"sma_120":1548.94},{"date":"2026-02-20","open":1868,"high":1868,"low":1831,"close":1847,"volume":499286,"rsi_14":45.58,"sma_20":1851.65,"sma_60":1760.48,"sma_120":1554.4},{"date":"2026-02-23","open":1843,"high":1885,"low":1843,"close":1885,"volume":677850,"rsi_14":56.76,"sma_20":1854.8,"sma_60":1767.95,"sma_120":1559.97},{"date":"2026-02-24","open":1868,"high":1900,"low":1856,"close":1898,"volume":2251164,"rsi_14":68.21,"sma_20":1858.15,"sma_60":1775.57,"sma_120":1565.62},{"date":"2026-02-25","open":1900,"high":1938,"low":1870,"close":1933,"volume":743946,"rsi_14":75.0,"sma_20":1862.75,"sma_60":1783.83,"sma_120":1571.56},{"date":"2026-02-26","open":1935,"high":1982,"low":1923,"close":1961,"volume":750518,"rsi_14":76.39,"sma_20":1866.95,"sma_60":1792.4,"sma_120":1577.62},{"date":"2026-02-27","open":1958,"high":1958,"low":1891,"close":1906,"volume":532515,"rsi_14":59.54,"sma_20":1868.95,"sma_60":1799.25,"sma_120":1583.29},{"date":"2026-03-03","open":1900,"high":1910,"low":1870,"close":1877,"volume":2308010,"rsi_14":52.3,"sma_20":1869.8,"sma_60":1805.78,"sma_120":1588.85},{"date":"2026-03-04","open":1877,"high":1900,"low":1787,"close":1808,"volume":1246368,"rsi_14":43.79,"sma_20":1867.2,"sma_60":1810.18,"sma_120":1593.83},{"date":"2026-03-05","open":1829,"high":1927,"low":1829,"close":1925,"volume":766565,"rsi_14":59.15,"sma_20":1871.7,"sma_60":1814.87,"sma_120":1599.96},{"date":"2026-03-06","open":1906,"high":1958,"low":1891,"close":1942,"volume":362828,"rsi_14":60.3,"sma_20":1877.25,"sma_60":1820.0,"sma_120":1606.25},{"date":"2026-03-09","open":1942,"high":1942,"low":1891,"close":1931,"volume":473030,"rsi_14":58.9,"sma_20":1881.45,"sma_60":1824.92,"sma_120":1612.47},{"date":"2026-03-10","open":1927,"high":1944,"low":1816,"close":1906,"volume":1262720,"rsi_14":54.38,"sma_20":1883.95,"sma_60":1828.72,"sma_120":1618.4},{"date":"2026-03-11","open":1910,"high":1914,"low":1864,"close":1891,"volume":744242,"rsi_14":51.45,"sma_20":1885.3,"sma_60":1832.65,"sma_120":1624.17},{"date":"2026-03-12","open":1896,"high":2061,"low":1896,"close":2055,"volume":4580424,"rsi_14":64.68,"sma_20":1895.55,"sma_60":1838.97,"sma_120":1631.25},{"date":"2026-03-13","open":2118,"high":2118,"low":1921,"close":1969,"volume":1905141,"rsi_14":58.69,"sma_20":1901.85,"sma_60":1843.97,"sma_120":1637.5},{"date":"2026-03-16","open":1935,"high":1988,"low":1923,"close":1954,"volume":549478,"rsi_14":55.08,"sma_20":1907.2,"sma_60":1849.33,"sma_120":1643.47},{"date":"2026-03-17","open":1969,"high":1969,"low":1925,"close":1944,"volume":1388744,"rsi_14":53.4,"sma_20":1912.05,"sma_60":1853.8,"sma_120":1649.0},{"date":"2026-03-18","open":1944,"high":1965,"low":1914,"close":1942,"volume":721862,"rsi_14":50.7,"sma_20":1915.95,"sma_60":1857.23,"sma_120":1654.38},{"date":"2026-03-19","open":1933,"high":1965,"low":1906,"close":1965,"volume":674357,"rsi_14":50.31,"sma_20":1920.35,"sma_60":1861.02,"sma_120":1659.8},{"date":"2026-03-20","open":1969,"high":2053,"low":1969,"close":2019,"volume":854081,"rsi_14":58.87,"sma_20":1927.9,"sma_60":1865.97,"sma_120":1665.32},{"date":"2026-03-23","open":1963,"high":2042,"low":1948,"close":2017,"volume":342190,"rsi_14":61.48,"sma_20":1936.4,"sma_60":1870.75,"sma_120":1670.78},{"date":"2026-03-24","open":1984,"high":2030,"low":1984,"close":2019,"volume":201999,"rsi_14":69.43,"sma_20":1943.1,"sma_60":1875.15,"sma_120":1676.7},{"date":"2026-03-25","open":2019,"high":2053,"low":2002,"close":2049,"volume":490360,"rsi_14":63.6,"sma_20":1950.65,"sma_60":1879.13,"sma_120":1682.33},{"date":"2026-03-26","open":2053,"high":2053,"low":2002,"close":2034,"volume":288174,"rsi_14":60.13,"sma_20":1955.7,"sma_60":1882.87,"sma_120":1688.17},{"date":"2026-03-27","open":2036,"high":2036,"low":1998,"close":2030,"volume":365410,"rsi_14":61.07,"sma_20":1959.15,"sma_60":1886.57,"sma_120":1693.92},{"date":"2026-03-30","open":2030,"high":2030,"low":1958,"close":1996,"volume":470615,"rsi_14":59.87,"sma_20":1963.65,"sma_60":1889.63,"sma_120":1699.27},{"date":"2026-03-31","open":2028,"high":2028,"low":1965,"close":1990,"volume":432637,"rsi_14":61.07,"sma_20":1969.3,"sma_60":1892.22,"sma_120":1704.45},{"date":"2026-04-01","open":2011,"high":2028,"low":1948,"close":2028,"volume":336462,"rsi_14":45.79,"sma_20":1980.3,"sma_60":1895.68,"sma_120":1710.22},{"date":"2026-04-02","open":2032,"high":2049,"low":1986,"close":2013,"volume":277259,"rsi_14":58.8,"sma_20":1984.7,"sma_60":1898.37,"sma_120":1716.08},{"date":"2026-04-03","open":2017,"high":2023,"low":1988,"close":2015,"volume":250569,"rsi_14":62.87,"sma_20":1988.35,"sma_60":1900.98,"sma_120":1721.47},{"date":"2026-04-06","open":2011,"high":2011,"low":1977,"close":2011,"volume":333231,"rsi_14":64.5,"sma_20":1992.35,"sma_60":1903.6,"sma_120":1726.88},{"date":"2026-04-07","open":2002,"high":2030,"low":1994,"close":2030,"volume":245619,"rsi_14":67.74,"sma_20":1998.55,"sma_60":1906.95,"sma_120":1732.29},{"date":"2026-04-08","open":2034,"high":2063,"low":2013,"close":2046,"volume":449055,"rsi_14":66.8,"sma_20":2006.3,"sma_60":1910.78,"sma_120":1737.86},{"date":"2026-04-09","open":2051,"high":2105,"low":2023,"close":2090,"volume":776392,"rsi_14":65.37,"sma_20":2008.05,"sma_60":1915.25,"sma_120":1743.79},{"date":"2026-04-10","open":2095,"high":2105,"low":2023,"close":2042,"volume":560279,"rsi_14":54.51,"sma_20":2011.7,"sma_60":1918.92,"sma_120":1748.72},{"date":"2026-04-13","open":2095,"high":2158,"low":2076,"close":2126,"volume":2394056,"rsi_14":64.9,"sma_20":2020.3,"sma_60":1923.95,"sma_120":1754.79},{"date":"2026-04-14","open":2137,"high":2143,"low":2101,"close":2143,"volume":1200777,"rsi_14":63.58,"sma_20":2030.25,"sma_60":1929.3,"sma_120":1760.87},{"date":"2026-04-15","open":2147,"high":2162,"low":2122,"close":2141,"volume":2077205,"rsi_14":66.07,"sma_20":2040.2,"sma_60":1934.82,"sma_120":1766.72},{"date":"2026-04-16","open":2139,"high":2155,"low":2126,"close":2141,"volume":747239,"rsi_14":66.87,"sma_20":2049.0,"sma_60":1940.1,"sma_120":1772.83},{"date":"2026-04-17","open":2141,"high":2143,"low":2126,"close":2141,"volume":557883,"rsi_14":74.58,"sma_20":2055.1,"sma_60":1945.17,"sma_120":1778.98},{"date":"2026-04-20","open":2137,"high":2147,"low":2118,"close":2137,"volume":758107,"rsi_14":75.09,"sma_20":2061.1,"sma_60":1949.72,"sma_120":1784.96},{"date":"2026-04-21","open":2137,"high":2155,"low":2130,"close":2153,"volume":905299,"rsi_14":73.06,"sma_20":2067.8,"sma_60":1955.23,"sma_120":1791.35},{"date":"2026-04-22","open":2151,"high":2174,"low":2151,"close":2164,"volume":701429,"rsi_14":78.28,"sma_20":2073.55,"sma_60":1960.78,"sma_120":1797.39},{"date":"2026-04-23","open":2176,"high":2176,"low":2147,"close":2170,"volume":627038,"rsi_14":78.6,"sma_20":2080.35,"sma_60":1966.27,"sma_120":1803.5},{"date":"2026-04-24","open":2170,"high":2183,"low":2162,"close":2164,"volume":522411,"rsi_14":78.02,"sma_20":2087.05,"sma_60":1971.05,"sma_120":1809.3},{"date":"2026-04-27","open":2178,"high":2197,"low":2149,"close":2195,"volume":1047418,"rsi_14":78.95,"sma_20":2097.0,"sma_60":1976.53,"sma_120":1814.9},{"date":"2026-04-28","open":2199,"high":2210,"low":2176,"close":2185,"volume":437705,"rsi_14":74.91,"sma_20":2106.75,"sma_60":1981.95,"sma_120":1820.73},{"date":"2026-04-29","open":2185,"high":2185,"low":2137,"close":2145,"volume":779996,"rsi_14":60.0,"sma_20":2112.6,"sma_60":1986.7,"sma_120":1826.09},{"date":"2026-04-30","open":2147,"high":2176,"low":2141,"close":2176,"volume":330501,"rsi_14":75.97,"sma_20":2120.75,"sma_60":1992.38,"sma_120":1831.92},{"date":"2026-05-04","open":2164,"high":2174,"low":2126,"close":2139,"volume":872381,"rsi_14":53.08,"sma_20":2126.95,"sma_60":1997.52,"sma_120":1837.77},{"date":"2026-05-06","open":2137,"high":2160,"low":2118,"close":2137,"volume":1794328,"rsi_14":48.47,"sma_20":2133.25,"sma_60":2002.35,"sma_120":1843.76},{"date":"2026-05-07","open":2132,"high":2143,"low":2124,"close":2132,"volume":842831,"rsi_14":47.74,"sma_20":2138.35,"sma_60":2006.95,"sma_120":1849.76},{"date":"2026-05-08","open":2128,"high":2139,"low":2118,"close":2134,"volume":842597,"rsi_14":48.26,"sma_20":2142.75,"sma_60":2011.45,"sma_120":1855.55},{"date":"2026-05-11","open":2124,"high":2124,"low":2090,"close":2114,"volume":1069984,"rsi_14":43.89,"sma_20":2143.95,"sma_60":2015.85,"sma_120":1861.51},{"date":"2026-05-12","open":2114,"high":2122,"low":2095,"close":2105,"volume":766684,"rsi_14":42.92,"sma_20":2147.1,"sma_60":2020.22,"sma_120":1867.78},{"date":"2026-05-13","open":2105,"high":2120,"low":2099,"close":2107,"volume":863971,"rsi_14":39.15,"sma_20":2146.15,"sma_60":2024.55,"sma_120":1873.82},{"date":"2026-05-14","open":2107,"high":2134,"low":2099,"close":2118,"volume":969973,"rsi_14":39.15,"sma_20":2144.9,"sma_60":2029.07,"sma_120":1879.68},{"date":"2026-05-15","open":2137,"high":2137,"low":2080,"close":2097,"volume":1412800,"rsi_14":33.92,"sma_20":2142.7,"sma_60":2032.95,"sma_120":1885.55},{"date":"2026-05-18","open":2095,"high":2101,"low":2080,"close":2084,"volume":498379,"rsi_14":32.91,"sma_20":2139.85,"sma_60":2036.4,"sma_120":1891.34},{"date":"2026-05-19","open":2095,"high":2128,"low":2086,"close":2128,"volume":796324,"rsi_14":36.44,"sma_20":2139.2,"sma_60":2040.73,"sma_120":1897.29},{"date":"2026-05-20","open":2128,"high":2137,"low":2097,"close":2128,"volume":1322654,"rsi_14":37.97,"sma_20":2138.75,"sma_60":2045.42,"sma_120":1902.95},{"date":"2026-05-21","open":2128,"high":2145,"low":2122,"close":2145,"volume":611545,"rsi_14":50.0,"sma_20":2138.35,"sma_60":2049.75,"sma_120":1908.85},{"date":"2026-05-22","open":2145,"high":2174,"low":2118,"close":2137,"volume":540409,"rsi_14":39.79,"sma_20":2137.0,"sma_60":2053.73,"sma_120":1914.65},{"date":"2026-05-26","open":2139,"high":2141,"low":2101,"close":2118,"volume":684585,"rsi_14":43.93,"sma_20":2134.4,"sma_60":2056.82,"sma_120":1920.33},{"date":"2026-05-27","open":2126,"high":2126,"low":2084,"close":2095,"volume":1130715,"rsi_14":39.18,"sma_20":2130.95,"sma_60":2059.05,"sma_120":1925.72},{"date":"2026-05-28","open":2093,"high":2095,"low":2080,"close":2093,"volume":402644,"rsi_14":39.79,"sma_20":2125.85,"sma_60":2062.17,"sma_120":1930.71},{"date":"2026-05-29","open":2093,"high":2095,"low":2013,"close":2051,"volume":1106970,"rsi_14":32.03,"sma_20":2119.15,"sma_60":2065.07,"sma_120":1935.42},{"date":"2026-06-01","open":2051,"high":2059,"low":2002,"close":2044,"volume":963123,"rsi_14":33.94,"sma_20":2114.1,"sma_60":2069.0,"sma_120":1939.59},{"date":"2026-06-02","open":2042,"high":2053,"low":2011,"close":2049,"volume":850416,"rsi_14":36.92,"sma_20":2107.75,"sma_60":2071.07,"sma_120":1942.97},{"date":"2026-06-04","open":2053,"high":2055,"low":2015,"close":2046,"volume":707614,"rsi_14":35.81,"sma_20":2103.1,"sma_60":2072.8,"sma_120":1946.4},{"date":"2026-06-05","open":2053,"high":2053,"low":2030,"close":2044,"volume":375906,"rsi_14":32.04,"sma_20":2098.45,"sma_60":2074.68,"sma_120":1949.8},{"date":"2026-06-08","open":2038,"high":2038,"low":2011,"close":2021,"volume":397952,"rsi_14":31.73,"sma_20":2092.9,"sma_60":2076.6,"sma_120":1952.66},{"date":"2026-06-09","open":2023,"high":2105,"low":2023,"close":2086,"volume":407765,"rsi_14":50.38,"sma_20":2090.5,"sma_60":2079.85,"sma_120":1956.25},{"date":"2026-06-10","open":2086,"high":2149,"low":2078,"close":2099,"volume":1283716,"rsi_14":43.67,"sma_20":2089.75,"sma_60":2080.58,"sma_120":1959.78},{"date":"2026-06-11","open":2099,"high":2143,"low":2095,"close":2141,"volume":1269340,"rsi_14":52.4,"sma_20":2091.55,"sma_60":2083.45,"sma_120":1963.71},{"date":"2026-06-12","open":2141,"high":2189,"low":2107,"close":2139,"volume":2187670,"rsi_14":48.83,"sma_20":2093.15,"sma_60":2086.53,"sma_120":1967.93},{"date":"2026-06-15","open":2120,"high":2145,"low":2093,"close":2126,"volume":1530992,"rsi_14":47.89,"sma_20":2093.55,"sma_60":2089.57,"sma_120":1971.68},{"date":"2026-06-16","open":2126,"high":2137,"low":2099,"close":2128,"volume":670285,"rsi_14":52.05,"sma_20":2095.1,"sma_60":2092.67,"sma_120":1974.95},{"date":"2026-06-17","open":2120,"high":2151,"low":2109,"close":2137,"volume":1120425,"rsi_14":59.13,"sma_20":2097.75,"sma_60":2095.53,"sma_120":1978.28},{"date":"2026-06-18","open":2134,"high":2143,"low":2116,"close":2128,"volume":775294,"rsi_14":57.38,"sma_20":2097.75,"sma_60":2097.35,"sma_120":1981.66},{"date":"2026-06-19","open":2128,"high":2128,"low":2067,"close":2099,"volume":1122935,"rsi_14":60.71,"sma_20":2096.3,"sma_60":2098.72,"sma_120":1984.73},{"date":"2026-06-22","open":2099,"high":2099,"low":2072,"close":2084,"volume":356246,"rsi_14":58.62,"sma_20":2093.25,"sma_60":2099.8,"sma_120":1987.47},{"date":"2026-06-23","open":2097,"high":2097,"low":2044,"close":2051,"volume":377972,"rsi_14":50.38,"sma_20":2088.95,"sma_60":2099.83,"sma_120":1989.48},{"date":"2026-06-24","open":2070,"high":2078,"low":2036,"close":2074,"volume":222704,"rsi_14":55.0,"sma_20":2086.75,"sma_60":2100.5,"sma_120":1991.68},{"date":"2026-06-25","open":2076,"high":2097,"low":2053,"close":2086,"volume":277268,"rsi_14":57.24,"sma_20":2086.3,"sma_60":2101.43,"sma_120":1994.0},{"date":"2026-06-26","open":2063,"high":2095,"low":2049,"close":2084,"volume":283612,"rsi_14":61.71,"sma_20":2085.85,"sma_60":2102.9,"sma_120":1996.27},{"date":"2026-06-29","open":2074,"high":2086,"low":2059,"close":2084,"volume":305223,"rsi_14":49.51,"sma_20":2087.5,"sma_60":2104.47,"sma_120":1998.34},{"date":"2026-06-30","open":2061,"high":2093,"low":2061,"close":2088,"volume":184530,"rsi_14":47.18,"sma_20":2089.7,"sma_60":2105.47,"sma_120":2000.58},{"date":"2026-07-01","open":2084,"high":2095,"low":2067,"close":2088,"volume":178411,"rsi_14":32.68,"sma_20":2091.65,"sma_60":2106.72,"sma_120":2002.54},{"date":"2026-07-02","open":2095,"high":2095,"low":2061,"close":2074,"volume":294451,"rsi_14":30.3,"sma_20":2093.05,"sma_60":2107.7,"sma_120":2004.34},{"date":"2026-07-03","open":2074,"high":2107,"low":2063,"close":2105,"volume":185590,"rsi_14":44.26,"sma_20":2096.1,"sma_60":2109.27,"sma_120":2006.43},{"date":"2026-07-06","open":2105,"high":2107,"low":2084,"close":2084,"volume":197341,"rsi_14":39.11,"sma_20":2099.25,"sma_60":2110.17,"sma_120":2008.56},{"date":"2026-07-07","open":2097,"high":2116,"low":2084,"close":2088,"volume":457962,"rsi_14":37.56,"sma_20":2099.35,"sma_60":2110.87,"sma_120":2010.83},{"date":"2026-07-08","open":2088,"high":2099,"low":2076,"close":2080,"volume":169868,"rsi_14":37.76,"sma_20":2098.4,"sma_60":2110.7,"sma_120":2012.97},{"date":"2026-07-09","open":2082,"high":2086,"low":2070,"close":2072,"volume":445041,"rsi_14":42.29,"sma_20":2094.95,"sma_60":2111.2,"sma_120":2015.06},{"date":"2026-07-10","open":2097,"high":2109,"low":2072,"close":2105,"volume":190401,"rsi_14":55.44,"sma_20":2093.25,"sma_60":2110.85,"sma_120":2017.4},{"date":"2026-07-13","open":2105,"high":2126,"low":2097,"close":2109,"volume":343058,"rsi_14":67.68,"sma_20":2092.4,"sma_60":2110.28,"sma_120":2019.79},{"date":"2026-07-14","open":2109,"high":2109,"low":2084,"close":2101,"volume":256148,"rsi_14":59.06,"sma_20":2091.05,"sma_60":2109.62,"sma_120":2022.22},{"date":"2026-07-15","open":2090,"high":2120,"low":2082,"close":2099,"volume":295386,"rsi_14":54.68,"sma_20":2089.15,"sma_60":2108.92,"sma_120":2024.51},{"date":"2026-07-16","open":2105,"high":2116,"low":2076,"close":2082,"volume":756126,"rsi_14":49.35,"sma_20":2086.85,"sma_60":2107.93,"sma_120":2026.55},{"date":"2026-07-20","open":2095,"high":2114,"low":2070,"close":2099,"volume":367376,"rsi_14":54.39,"sma_20":2086.85,"sma_60":2107.3,"sma_120":2028.51},{"date":"2026-07-21","open":2099,"high":2166,"low":2099,"close":2149,"volume":1326396,"rsi_14":64.06,"sma_20":2090.1,"sma_60":2107.23,"sma_120":2031.23},{"date":"2026-07-22","open":2166,"high":2166,"low":2122,"close":2132,"volume":555224,"rsi_14":59.4,"sma_20":2094.15,"sma_60":2106.7,"sma_120":2033.74},{"date":"2026-07-23","open":2149,"high":2281,"low":2149,"close":2220,"volume":3086822,"rsi_14":73.7,"sma_20":2101.45,"sma_60":2107.53,"sma_120":2036.9},{"date":"2026-07-24","open":2210,"high":2281,"low":2210,"close":2279,"volume":2251637,"rsi_14":75.89,"sma_20":2111.1,"sma_60":2109.45,"sma_120":2040.25},{"date":"2026-07-27","open":2273,"high":2283,"low":2235,"close":2260,"volume":683802,"rsi_14":76.35,"sma_20":2119.9,"sma_60":2110.53,"sma_120":2043.53},{"date":"2026-07-28","open":2260,"high":2273,"low":2248,"close":2262,"volume":884523,"rsi_14":76.2,"sma_20":2128.8,"sma_60":2111.82,"sma_120":2046.88},{"date":"2026-07-29","open":2264,"high":2273,"low":2220,"close":2227,"volume":1430359,"rsi_14":70.47,"sma_20":2135.75,"sma_60":2113.18,"sma_120":2049.94},{"date":"2026-07-30","open":2231,"high":2254,"low":2220,"close":2229,"volume":677149,"rsi_14":72.24,"sma_20":2142.8,"sma_60":2114.07,"sma_120":2053.22},{"date":"2026-07-31","open":2227,"high":2254,"low":2222,"close":2241,"volume":569028,"rsi_14":70.48,"sma_20":2151.15,"sma_60":2115.77,"sma_120":2056.64},{"date":"2026-08-03","open":2241,"high":2252,"low":2229,"close":2233,"volume":318879,"rsi_14":68.45,"sma_20":2157.55,"sma_60":2117.37,"sma_120":2059.86},{"date":"2026-08-04","open":2231,"high":2246,"low":2229,"close":2235,"volume":311571,"rsi_14":70.3,"sma_20":2165.1,"sma_60":2119.08,"sma_120":2063.02},{"date":"2026-08-05","open":2231,"high":2252,"low":2231,"close":2252,"volume":1383403,"rsi_14":72.17,"sma_20":2173.3,"sma_60":2121.05,"sma_120":2066.25},{"date":"2026-08-06","open":2254,"high":2287,"low":2254,"close":2271,"volume":631214,"rsi_14":77.23,"sma_20":2182.85,"sma_60":2123.67,"sma_120":2069.76},{"date":"2026-08-07","open":2271,"high":2304,"low":2269,"close":2298,"volume":796730,"rsi_14":77.87,"sma_20":2194.15,"sma_60":2126.88,"sma_120":2073.55},{"date":"2026-08-10","open":2298,"high":2304,"low":2279,"close":2285,"volume":318898,"rsi_14":71.25,"sma_20":2203.15,"sma_60":2129.85,"sma_120":2077.2},{"date":"2026-08-11","open":2290,"high":2294,"low":2285,"close":2292,"volume":340877,"rsi_14":75.81,"sma_20":2212.3,"sma_60":2132.75,"sma_120":2080.91},{"date":"2026-08-12","open":2285,"high":2300,"low":2283,"close":2283,"volume":350170,"rsi_14":63.64,"sma_20":2221.4,"sma_60":2135.85,"sma_120":2084.4},{"date":"2026-08-13","open":2294,"high":2298,"low":2279,"close":2287,"volume":383776,"rsi_14":52.27,"sma_20":2230.8,"sma_60":2139.23,"sma_120":2087.82},{"date":"2026-08-14","open":2287,"high":2294,"low":2285,"close":2290,"volume":266825,"rsi_14":59.38,"sma_20":2241.2,"sma_60":2141.93,"sma_120":2091.33},{"date":"2026-08-18","open":2285,"high":2290,"low":2252,"close":2281,"volume":468171,"rsi_14":55.69,"sma_20":2250.3,"sma_60":2144.48,"sma_120":2094.95},{"date":"2026-08-19","open":2281,"high":2281,"low":2256,"close":2275,"volume":397813,"rsi_14":67.39,"sma_20":2256.6,"sma_60":2146.65,"sma_120":2098.2},{"date":"2026-08-20","open":2281,"high":2287,"low":2248,"close":2266,"volume":2005454,"rsi_14":62.76,"sma_20":2263.3,"sma_60":2148.8,"sma_120":2101.27},{"date":"2026-08-21","open":2264,"high":2283,"low":2258,"close":2279,"volume":646745,"rsi_14":63.01,"sma_20":2266.25,"sma_60":2151.48,"sma_120":2104.15},{"date":"2026-08-24","open":2279,"high":2283,"low":2260,"close":2264,"volume":1298460,"rsi_14":60.13,"sma_20":2265.5,"sma_60":2154.3,"sma_120":2106.68},{"date":"2026-08-25","open":2264,"high":2298,"low":2264,"close":2296,"volume":991374,"rsi_14":66.67,"sma_20":2267.3,"sma_60":2157.68,"sma_120":2109.93},{"date":"2026-08-26","open":2296,"high":2319,"low":2283,"close":2310,"volume":2834864,"rsi_14":66.11,"sma_20":2269.7,"sma_60":2162.0,"sma_120":2113.53},{"date":"2026-08-27","open":2298,"high":2304,"low":2283,"close":2290,"volume":2061622,"rsi_14":55.25,"sma_20":2272.85,"sma_60":2166.1,"sma_120":2117.55},{"date":"2026-08-28","open":2290,"high":2345,"low":2280,"close":2335,"volume":2262678,"rsi_14":59.3,"sma_20":2278.15,"sma_60":2170.87,"sma_120":2120.97},{"date":"2026-08-31","open":2335,"high":2370,"low":2330,"close":2355,"volume":603048,"rsi_14":66.99,"sma_20":2283.85,"sma_60":2176.02,"sma_120":2124.41},{"date":"2026-09-01","open":2365,"high":2370,"low":2350,"close":2370,"volume":250791,"rsi_14":68.22,"sma_20":2290.7,"sma_60":2181.45,"sma_120":2128.07},{"date":"2026-09-02","open":2355,"high":2370,"low":2350,"close":2360,"volume":385601,"rsi_14":67.91,"sma_20":2296.95,"sma_60":2187.1,"sma_120":2131.85},{"date":"2026-09-03","open":2370,"high":2370,"low":2355,"close":2365,"volume":483731,"rsi_14":68.06,"sma_20":2302.6,"sma_60":2191.75,"sma_120":2135.8},{"date":"2026-09-04","open":2370,"high":2370,"low":2360,"close":2370,"volume":122862,"rsi_14":68.35,"sma_20":2307.55,"sma_60":2196.27,"sma_120":2138.43},{"date":"2026-09-07","open":2370,"high":2370,"low":2360,"close":2365,"volume":64022,"rsi_14":69.63,"sma_20":2310.9,"sma_60":2200.0,"sma_120":2141.72},{"date":"2026-09-08","open":2370,"high":2370,"low":2365,"close":2365,"volume":92690,"rsi_14":71.63,"sma_20":2314.9,"sma_60":2203.77,"sma_120":2145.15},{"date":"2026-09-09","open":2365,"high":2375,"low":2365,"close":2365,"volume":34159,"rsi_14":74.87,"sma_20":2318.55,"sma_60":2207.75,"sma_120":2148.66},{"date":"2026-09-10","open":2375,"high":2375,"low":2370,"close":2370,"volume":74050,"rsi_14":73.82,"sma_20":2322.9,"sma_60":2211.78,"sma_120":2152.22},{"date":"2026-09-11","open":2380,"high":2380,"low":2370,"close":2375,"volume":162610,"rsi_14":80.66,"sma_20":2327.3,"sma_60":2215.75,"sma_120":2155.64},{"date":"2026-09-14","open":2380,"high":2395,"low":2360,"close":2375,"volume":45012,"rsi_14":76.51,"sma_20":2331.55,"sma_60":2219.87,"sma_120":2158.61},{"date":"2026-09-15","open":2380,"high":2380,"low":2365,"close":2380,"volume":22271,"rsi_14":75.0,"sma_20":2336.5,"sma_60":2224.55,"sma_120":2161.63},{"date":"2026-09-16","open":2380,"high":2380,"low":2355,"close":2355,"volume":73086,"rsi_14":72.41,"sma_20":2340.5,"sma_60":2229.07,"sma_120":2164.43},{"date":"2026-09-17","open":2370,"high":2390,"low":2370,"close":2390,"volume":41360,"rsi_14":70.37,"sma_20":2346.7,"sma_60":2234.72,"sma_120":2167.28},{"date":"2026-09-18","open":2370,"high":2395,"low":2370,"close":2385,"volume":293402,"rsi_14":62.5,"sma_20":2352.0,"sma_60":2239.9,"sma_120":2170.2},{"date":"2026-09-21","open":2385,"high":2470,"low":2375,"close":2390,"volume":62934,"rsi_14":59.09,"sma_20":2358.3,"sma_60":2244.97,"sma_120":2173.2},{"date":"2026-09-22","open":2395,"high":2410,"low":2375,"close":2400,"volume":165458,"rsi_14":68.18,"sma_20":2363.5,"sma_60":2250.23,"sma_120":2176.57},{"date":"2026-09-23","open":2395,"high":2395,"low":2385,"close":2395,"volume":68085,"rsi_14":63.64,"sma_20":2367.75,"sma_60":2255.42,"sma_120":2179.94},{"date":"2026-09-28","open":2390,"high":2395,"low":2380,"close":2395,"volume":71844,"rsi_14":61.9,"sma_20":2373.0,"sma_60":2260.53,"sma_120":2183.0},{"date":"2026-09-29","open":2390,"high":2390,"low":2350,"close":2350,"volume":544559,"rsi_14":44.83,"sma_20":2373.75,"sma_60":2264.9,"sma_120":2185.81},{"date":"2026-09-30","open":2365,"high":2390,"low":2360,"close":2365,"volume":167076,"rsi_14":50.0,"sma_20":2374.25,"sma_60":2269.75,"sma_120":2188.72},{"date":"2026-10-01","open":2365,"high":2390,"low":2365,"close":2385,"volume":21005,"rsi_14":55.56,"sma_20":2375.0,"sma_60":2274.42,"sma_120":2191.84},{"date":"2026-10-02","open":2385,"high":2385,"low":2370,"close":2385,"volume":68834,"rsi_14":54.29,"sma_20":2376.25,"sma_60":2279.43,"sma_120":2194.8},{"date":"2026-10-06","open":2385,"high":2390,"low":2370,"close":2390,"volume":37020,"rsi_14":54.29,"sma_20":2377.5,"sma_60":2284.47,"sma_120":2197.67},{"date":"2026-10-07","open":2380,"high":2385,"low":2375,"close":2385,"volume":90419,"rsi_14":52.78,"sma_20":2378.25,"sma_60":2289.55,"sma_120":2200.12},{"date":"2026-10-08","open":2385,"high":2385,"low":2380,"close":2385,"volume":38276,"rsi_14":51.43,"sma_20":2379.25,"sma_60":2294.77,"sma_120":2202.98},{"date":"2026-10-12","open":2385,"high":2390,"low":2380,"close":2385,"volume":71318,"rsi_14":60.0,"sma_20":2380.25,"sma_60":2299.43,"sma_120":2205.14},{"date":"2026-10-13","open":2380,"high":2410,"low":2375,"close":2400,"volume":137395,"rsi_14":53.85,"sma_20":2382.0,"sma_60":2304.28,"sma_120":2207.28},{"date":"2026-10-14","open":2390,"high":2410,"low":2380,"close":2380,"volume":103770,"rsi_14":48.28,"sma_20":2382.5,"sma_60":2308.93,"sma_120":2209.28},{"date":"2026-10-15","open":2380,"high":2390,"low":2370,"close":2385,"volume":228023,"rsi_14":48.28,"sma_20":2383.0,"sma_60":2313.7,"sma_120":2211.31},{"date":"2026-10-16","open":2390,"high":2390,"low":2375,"close":2385,"volume":51594,"rsi_14":44.44,"sma_20":2383.5,"sma_60":2318.75,"sma_120":2213.34},{"date":"2026-10-19","open":2385,"high":2390,"low":2380,"close":2385,"volume":37446,"rsi_14":46.15,"sma_20":2383.75,"sma_60":2323.52,"sma_120":2215.41},{"date":"2026-10-20","open":2380,"high":2390,"low":2380,"close":2390,"volume":73478,"rsi_14":48.15,"sma_20":2385.5,"sma_60":2327.53,"sma_120":2217.38},{"date":"2026-10-21","open":2390,"high":2410,"low":2345,"close":2390,"volume":559872,"rsi_14":72.22,"sma_20":2385.5,"sma_60":2331.83,"sma_120":2219.27},{"date":"2026-10-22","open":2390,"high":2400,"low":2380,"close":2390,"volume":969905,"rsi_14":66.67,"sma_20":2385.75,"sma_60":2334.67,"sma_120":2221.1},{"date":"2026-10-23","open":2390,"high":2475,"low":2390,"close":2475,"volume":77805}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q4","per":6.12,"pbr":0.37,"ttm_eps":null,"close":1820.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":6.31,"pbr":0.39,"ttm_eps":null,"close":1906.0},{"fiscal_year":2026,"fiscal_quarter":"Q4","per":8.13,"pbr":0.49,"ttm_eps":null,"close":2400.0}],"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":"코람코더원리츠","phase":"above-fold","symbol_resolved":true}