{"status":"ok","report":{"price_analysis":{"current":36650.0,"change_1d":-2.3,"change_7d":-2.5,"change_30d":-0.4,"high_30d":39000.0,"low_30d":34050.0,"position_in_range":53.0,"support":34545.0,"resistance":38505.0},"summary":"BYC(001460)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 2289.05억. 현재가 36,650원, 전일 대비 -2.3%, 30일 -0.4%. PER 12.9배 / ROE 0.7%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매도 71.00, 기관 순매도 98.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 12.9배입니다. ROE 0.7%입니다. 시가총액 2289.05억. 매출 1680.68억, 영업이익 281.71억.","grade":"C","comment":"PER 12.92배, ROE 0.65%","per":12.92,"pbr":0.4,"roe":0.65,"eps":2835.620223757029,"revenue":168068232589.0,"operating_income":28171291383.0,"net_income":22711285123.0,"market_cap":228905161550,"profit_margin":13.51,"roa":0.47,"operating_margin":16.76,"gross_margin":38.26,"debt_ratio":0.3800416345408797,"total_assets":781884250139.0,"total_equity":566565696693.0,"total_debt":215318553446.0,"dividend_yield":0.82,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 54.8로 중립 구간입니다. MACD(143.77)가 시그널선(139.04)을 상회합니다(골든크로스). SMA20 36752, SMA60 36627 — 혼조세입니다. 볼린저밴드 34809~38696 (현재 위치 47%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 55","rsi_14":54.81481481481482,"macd":143.76957311164733,"macd_signal":139.0350250476003,"sma_20":36752.5,"sma_60":36626.666666666664,"bb_upper":38695.81546589842,"bb_lower":34809.18453410158,"atr_14":1610.7142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -71.00, 기관 순매수 -98.00. 30일 누적: 외국인 4682.00, 기관 8349.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-71.0,"institutional_flow":-98.0,"data":[{"date":"2026-10-23","foreign_net":-615.0,"institution_net":-299.0,"retail_net":914.0},{"date":"2026-10-22","foreign_net":-298.0,"institution_net":444.0,"retail_net":-146.0},{"date":"2026-10-21","foreign_net":-108.0,"institution_net":202.0,"retail_net":-94.0},{"date":"2026-10-20","foreign_net":-189.0,"institution_net":825.0,"retail_net":-636.0},{"date":"2026-10-19","foreign_net":1139.0,"institution_net":-1270.0,"retail_net":131.0},{"date":"2026-10-16","foreign_net":-116.0,"institution_net":88.0,"retail_net":28.0},{"date":"2026-10-15","foreign_net":1245.0,"institution_net":-182.0,"retail_net":-1063.0},{"date":"2026-10-14","foreign_net":-254.0,"institution_net":111.0,"retail_net":143.0},{"date":"2026-10-13","foreign_net":1578.0,"institution_net":216.0,"retail_net":-1794.0},{"date":"2026-10-12","foreign_net":-395.0,"institution_net":494.0,"retail_net":-99.0},{"date":"2026-10-08","foreign_net":-246.0,"institution_net":220.0,"retail_net":26.0},{"date":"2026-10-07","foreign_net":-1223.0,"institution_net":2305.0,"retail_net":-1082.0},{"date":"2026-10-06","foreign_net":-264.0,"institution_net":330.0,"retail_net":-66.0},{"date":"2026-10-02","foreign_net":-167.0,"institution_net":256.0,"retail_net":-89.0},{"date":"2026-10-01","foreign_net":-561.0,"institution_net":338.0,"retail_net":223.0},{"date":"2026-09-30","foreign_net":-483.0,"institution_net":248.0,"retail_net":235.0},{"date":"2026-09-29","foreign_net":-215.0,"institution_net":290.0,"retail_net":-75.0},{"date":"2026-09-28","foreign_net":275.0,"institution_net":325.0,"retail_net":-600.0},{"date":"2026-09-23","foreign_net":862.0,"institution_net":305.0,"retail_net":-1167.0},{"date":"2026-09-22","foreign_net":700.0,"institution_net":225.0,"retail_net":-925.0},{"date":"2026-09-21","foreign_net":394.0,"institution_net":323.0,"retail_net":-717.0},{"date":"2026-09-18","foreign_net":3710.0,"institution_net":664.0,"retail_net":-4374.0},{"date":"2026-09-17","foreign_net":293.0,"institution_net":195.0,"retail_net":-488.0},{"date":"2026-09-16","foreign_net":-165.0,"institution_net":428.0,"retail_net":-263.0},{"date":"2026-09-15","foreign_net":-377.0,"institution_net":328.0,"retail_net":49.0},{"date":"2026-09-14","foreign_net":764.0,"institution_net":295.0,"retail_net":-1059.0},{"date":"2026-09-11","foreign_net":-440.0,"institution_net":169.0,"retail_net":271.0},{"date":"2026-09-10","foreign_net":331.0,"institution_net":239.0,"retail_net":-570.0},{"date":"2026-09-09","foreign_net":431.0,"institution_net":305.0,"retail_net":-736.0},{"date":"2026-09-08","foreign_net":-924.0,"institution_net":-68.0,"retail_net":992.0}],"periods":{"d1":{"foreign_net":-615.0,"institution_net":-299.0,"retail_net":914.0},"d3":{"foreign_net":-1021.0,"institution_net":347.0,"retail_net":674.0},"d7":{"foreign_net":1058.0,"institution_net":-192.0,"retail_net":-866.0},"d14":{"foreign_net":87.0,"institution_net":3740.0,"retail_net":-3827.0},"d30":{"foreign_net":4682.0,"institution_net":8349.0,"retail_net":-13031.0}}},"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 12.92x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":45,"summary":"매출 +19.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":19.6,"unit":"%","percentile":70,"direction":"higher_better"},{"name":"영업이익 성장률","value":-46.4,"unit":"%","percentile":20,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.7%","metrics":[{"name":"ROE","value":0.65,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":16.76,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":13.51,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.47,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":58,"summary":"RSI 55","metrics":[{"name":"RSI (14)","value":54.8,"unit":"","percentile":55,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-0.4,"unit":"%","percentile":49,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":70,"summary":"유동비율 1.5x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":1.52,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.23,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":18.1,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.05,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 12.92x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +19.6%"},"profitability":{"grade":"C","reason":"ROE 0.7%"},"momentum":{"grade":"C","reason":"RSI 55"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.47,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.65,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":3.6,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.38,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":38.26,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":16.76,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":13.51,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["전분기 대비 매출 20% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["전분기 대비 매출 20% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":12.92,"current_pbr":0.4,"per_5y_high":18.83,"per_5y_low":12.01,"per_5y_avg":15.33,"per_percentile":22.2,"pbr_5y_high":0.7,"pbr_5y_low":0.41,"pbr_5y_avg":0.55,"pbr_percentile":0.0,"per_5y_median":13.89,"pbr_5y_median":0.56,"history":[{"quarter":"2024-Q2","per":13.89,"pbr":0.56},{"quarter":"2024-Q3","per":13.8,"pbr":0.5},{"quarter":"2024-Q4","per":13.45,"pbr":0.45},{"quarter":"2025-Q1","per":12.81,"pbr":0.41},{"quarter":"2025-Q2","per":18.26,"pbr":0.61},{"quarter":"2025-Q3","per":16.76,"pbr":0.59},{"quarter":"2025-Q4","per":18.2,"pbr":0.64},{"quarter":"2026-Q1","per":18.83,"pbr":0.7},{"quarter":"2026-Q2","per":12.01,"pbr":0.51},{"quarter":"현재","per":12.92,"pbr":0.4}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":34940.2422,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":31955.1523,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":29220.0488,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":26644.7227,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":39125.1484,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":38233.6914,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":42100.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":46000.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":34050.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"APPAREL MANUFACTURING"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":13.89,"eps":2514.8635,"close":34940.24,"source":"reported"},{"date":"2024-07","per":13.06,"eps":2514.8635,"close":32836.0,"source":"reported"},{"date":"2024-08","per":13.35,"eps":2514.8635,"close":33570.04,"source":"reported"},{"date":"2024-09","per":13.8,"eps":2315.5611,"close":31955.15,"source":"reported"},{"date":"2024-10","per":13.69,"eps":2315.5611,"close":31710.47,"source":"reported"},{"date":"2024-11","per":12.76,"eps":2315.5611,"close":29557.29,"source":"reported"},{"date":"2024-12","per":13.45,"eps":2173.2008,"close":29220.05,"source":"reported"},{"date":"2025-01","per":13.35,"eps":2173.2008,"close":29021.95,"source":"reported"},{"date":"2025-02","per":12.47,"eps":2173.2008,"close":27090.45,"source":"reported"},{"date":"2025-03","per":12.81,"eps":2080.1566,"close":26644.72,"source":"reported"},{"date":"2025-04","per":13.5,"eps":2080.1566,"close":28080.96,"source":"reported"},{"date":"2025-05","per":17.05,"eps":2080.1566,"close":35460.26,"source":"reported"},{"date":"2025-06","per":18.26,"eps":2143.087,"close":39125.15,"source":"reported"},{"date":"2025-07","per":18.19,"eps":2143.087,"close":38976.57,"source":"reported"},{"date":"2025-08","per":18.6,"eps":2143.087,"close":39868.03,"source":"reported"},{"date":"2025-09","per":16.76,"eps":2280.9827,"close":38233.69,"source":"reported"},{"date":"2025-10","per":16.28,"eps":2280.9827,"close":37144.13,"source":"reported"},{"date":"2025-11","per":17.65,"eps":2280.9827,"close":40264.23,"source":"reported"},{"date":"2025-12","per":18.2,"eps":2312.8469,"close":42100.0,"source":"reported"},{"date":"2026-01","per":18.01,"eps":2312.8469,"close":41650.0,"source":"reported"},{"date":"2026-02","per":22.7,"eps":2312.8469,"close":52500.0,"source":"reported"},{"date":"2026-03","per":18.83,"eps":2443.046,"close":46000.0,"source":"reported"},{"date":"2026-04","per":20.63,"eps":2443.046,"close":50400.0,"source":"reported"},{"date":"2026-05","per":16.66,"eps":2443.046,"close":40700.0,"source":"reported"},{"date":"2026-06","per":12.01,"eps":2835.6202,"close":34050.0,"source":"reported"},{"date":"2026-07","per":11.32,"eps":2835.6202,"close":32100.0,"source":"reported"},{"date":"2026-08","per":13.56,"eps":2835.6202,"close":38450.0,"source":"reported"},{"date":"2026-09","per":12.66,"eps":2835.6202,"close":35900.0,"source":"reported"},{"date":"2026-10","per":12.57,"eps":2835.6202,"close":35650.0,"source":"reported"}],"trailing_per_history_meta":{"avg":15.38,"std":2.9,"upper_1sd":18.28,"lower_1sd":12.48,"current":12.57,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.82,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"A","percentile":92,"summary":"배당성향 11%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":10.6,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":9.4,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.23,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.82,"summary":"배당수익률 0.82%","metrics":[{"name":"배당수익률","value":0.82,"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":"12.9배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"0.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:25:56.131853+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.006528262407323571,"dividend_yield":null,"eps":592.16,"revenue":43426502657.0,"operating_income":2992635673.0,"net_income":3698689539.0,"market_cap":null,"profit_margin":0.08517125056589842,"operating_margin":0.06891265678558187,"roa":0.004730482214397416,"gross_margin":0.3825806140831821,"total_equity":566565696693.0,"total_assets":781884250139.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":20.91,"pbr":0.71,"roe":0.007610033819879353,"dividend_yield":0.82,"eps":505.89,"revenue":36310731694.0,"operating_income":5587914795.0,"net_income":4284340849.0,"market_cap":304500000000.0,"profit_margin":0.11799103595888007,"operating_margin":0.15389155035736582,"roa":0.005499828320425205,"gross_margin":0.4950639919484295,"total_equity":562985783034.0,"total_assets":778995379381.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.01502500380188868,"dividend_yield":null,"eps":997.9288447253208,"revenue":49227492676.0,"operating_income":11338793734.0,"net_income":8451460076.0,"market_cap":null,"profit_margin":0.1716817090731164,"operating_margin":0.23033457764400886,"roa":0.01089401424119485,"gross_margin":0.5045951470347846,"total_equity":562493040763.0,"total_assets":775789336133.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.011308942466728408,"dividend_yield":null,"eps":739.6413790317083,"revenue":39103505562.0,"operating_income":8251947181.0,"net_income":6276794659.0,"market_cap":null,"profit_margin":0.1605174413083737,"operating_margin":0.21102832245861547,"roa":0.008585278557631677,"gross_margin":0.4936243439707801,"total_equity":555029321041.0,"total_assets":731111357292.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.0030182346463116273,"dividend_yield":null,"eps":199.58576894506416,"revenue":39494650463.0,"operating_income":2780619216.0,"net_income":1661125684.0,"market_cap":null,"profit_margin":0.042059510959748886,"operating_margin":0.07040495822605097,"roa":0.002303894916846549,"gross_margin":0.3848097879543956,"total_equity":550363334418.0,"total_assets":721007573676.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.005828375077903174,"dividend_yield":null,"eps":375.690859190709,"revenue":35340964470.0,"operating_income":4202198337.0,"net_income":3201194704.0,"market_cap":null,"profit_margin":0.09058028698445422,"operating_margin":0.1189044611549052,"roa":0.004483686320128095,"gross_margin":0.4601386433809456,"total_equity":549243084258.0,"total_assets":713964910888.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.014891676350101277,"dividend_yield":null,"eps":966.0646737526662,"revenue":47200432541.0,"operating_income":10695283678.0,"net_income":8181602390.0,"market_cap":null,"profit_margin":0.1733374452213582,"operating_margin":0.2265929166795175,"roa":0.011748407763632014,"gross_margin":0.494055715437432,"total_equity":549407749514.0,"total_assets":696400955313.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.009391933720766901,"dividend_yield":null,"eps":601.745652251853,"revenue":38129778552.0,"operating_income":5800647974.0,"net_income":5096184345.0,"market_cap":null,"profit_margin":0.1336536570242602,"operating_margin":0.15212907586361374,"roa":0.007380758890766966,"gross_margin":0.44140266663356204,"total_equity":542612894907.0,"total_assets":690468882729.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.0021528733893207137,"dividend_yield":null,"eps":136.65546268852526,"revenue":41210525658.0,"operating_income":2189379520.0,"net_income":1157335208.0,"market_cap":null,"profit_margin":0.0280834856998562,"operating_margin":0.05312670695271722,"roa":0.0016883967940276735,"gross_margin":0.35184805273613917,"total_equity":537576995350.0,"total_assets":685463992880.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.007400322642769794,"dividend_yield":null,"eps":468.73506044297613,"revenue":38666832190.0,"operating_income":5147595741.0,"net_income":3969717551.0,"market_cap":null,"profit_margin":0.10266466959314673,"operating_margin":0.13312690617389827,"roa":0.0057605014616114785,"gross_margin":0.41443511054273413,"total_equity":536424929375.0,"total_assets":689127079900.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.01754886955846424,"dividend_yield":null,"eps":1108.4249077312395,"revenue":49694727815.0,"operating_income":11339081050.0,"net_income":9387251310.0,"market_cap":null,"profit_margin":0.18889833434536943,"operating_margin":0.2281747289614368,"roa":0.013690764244395056,"gross_margin":0.4488721684529866,"total_equity":534920570167.0,"total_assets":685663060325.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.012854550547031818,"dividend_yield":null,"eps":801.0481068736085,"revenue":40623925781.0,"operating_income":7285399459.0,"net_income":6784076971.0,"market_cap":null,"profit_margin":0.16699707969073105,"operating_margin":0.17933765186247497,"roa":0.010013296617080374,"gross_margin":0.45234550353561753,"total_equity":527756839586.0,"total_assets":677506842195.0}],"current_price":36650.0,"change_pct":-2.27,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":44500.0},{"date":"2016-10-25","close":44400.0},{"date":"2016-10-26","close":44500.0},{"date":"2016-10-27","close":43900.0},{"date":"2016-10-28","close":44100.0},{"date":"2016-10-31","close":43650.0},{"date":"2016-11-01","close":44550.0},{"date":"2016-11-02","close":44500.0},{"date":"2016-11-03","close":44900.0},{"date":"2016-11-04","close":44900.0},{"date":"2016-11-07","close":44500.0},{"date":"2016-11-08","close":44800.0},{"date":"2016-11-09","close":44250.0},{"date":"2016-11-10","close":43350.0},{"date":"2016-11-11","close":43650.0},{"date":"2016-11-14","close":44050.0},{"date":"2016-11-15","close":43950.0},{"date":"2016-11-16","close":43750.0},{"date":"2016-11-17","close":42900.0},{"date":"2016-11-18","close":42300.0},{"date":"2016-11-21","close":40500.0},{"date":"2016-11-22","close":39550.0},{"date":"2016-11-23","close":40350.0},{"date":"2016-11-24","close":40100.0},{"date":"2016-11-25","close":40000.0},{"date":"2016-11-28","close":39950.0},{"date":"2016-11-29","close":39650.0},{"date":"2016-11-30","close":39650.0},{"date":"2016-12-01","close":39750.0},{"date":"2016-12-02","close":39750.0},{"date":"2016-12-05","close":39750.0},{"date":"2016-12-06","close":40000.0},{"date":"2016-12-07","close":40000.0},{"date":"2016-12-08","close":39800.0},{"date":"2016-12-09","close":39800.0},{"date":"2016-12-12","close":41250.0},{"date":"2016-12-13","close":40450.0},{"date":"2016-12-14","close":40650.0},{"date":"2016-12-15","close":40800.0},{"date":"2016-12-16","close":40200.0},{"date":"2016-12-19","close":40200.0},{"date":"2016-12-20","close":39600.0},{"date":"2016-12-21","close":39650.0},{"date":"2016-12-22","close":39850.0},{"date":"2016-12-23","close":39700.0},{"date":"2016-12-26","close":39800.0},{"date":"2016-12-27","close":39700.0},{"date":"2016-12-28","close":39600.0},{"date":"2016-12-29","close":39700.0},{"date":"2017-01-02","close":39800.0},{"date":"2017-01-03","close":39900.0},{"date":"2017-01-04","close":39600.0},{"date":"2017-01-05","close":39700.0},{"date":"2017-01-06","close":39500.0},{"date":"2017-01-09","close":39400.0},{"date":"2017-01-10","close":38900.0},{"date":"2017-01-11","close":38950.0},{"date":"2017-01-12","close":39350.0},{"date":"2017-01-13","close":39350.0},{"date":"2017-01-16","close":39100.0},{"date":"2017-01-17","close":38800.0},{"date":"2017-01-18","close":38800.0},{"date":"2017-01-19","close":38800.0},{"date":"2017-01-20","close":38800.0},{"date":"2017-01-23","close":38700.0},{"date":"2017-01-24","close":38350.0},{"date":"2017-01-25","close":38350.0},{"date":"2017-01-26","close":38000.0},{"date":"2017-01-31","close":37850.0},{"date":"2017-02-01","close":37450.0},{"date":"2017-02-02","close":37650.0},{"date":"2017-02-03","close":37550.0},{"date":"2017-02-06","close":37500.0},{"date":"2017-02-07","close":37700.0},{"date":"2017-02-08","close":37150.0},{"date":"2017-02-09","close":36750.0},{"date":"2017-02-10","close":36500.0},{"date":"2017-02-13","close":36250.0},{"date":"2017-02-14","close":36550.0},{"date":"2017-02-15","close":37300.0},{"date":"2017-02-16","close":37450.0},{"date":"2017-02-17","close":37600.0},{"date":"2017-02-20","close":36750.0},{"date":"2017-02-21","close":37800.0},{"date":"2017-02-22","close":38000.0},{"date":"2017-02-23","close":38250.0},{"date":"2017-02-24","close":38000.0},{"date":"2017-02-27","close":37800.0},{"date":"2017-02-28","close":37750.0},{"date":"2017-03-02","close":37450.0},{"date":"2017-03-03","close":38450.0},{"date":"2017-03-06","close":38150.0},{"date":"2017-03-07","close":38000.0},{"date":"2017-03-08","close":37800.0},{"date":"2017-03-09","close":38000.0},{"date":"2017-03-10","close":37800.0},{"date":"2017-03-13","close":38000.0},{"date":"2017-03-14","close":37900.0},{"date":"2017-03-15","close":37350.0},{"date":"2017-03-16","close":37450.0},{"date":"2017-03-17","close":37000.0},{"date":"2017-03-20","close":37900.0},{"date":"2017-03-21","close":37550.0},{"date":"2017-03-22","close":37250.0},{"date":"2017-03-23","close":37450.0},{"date":"2017-03-24","close":37350.0},{"date":"2017-03-27","close":37500.0},{"date":"2017-03-28","close":37650.0},{"date":"2017-03-29","close":37650.0},{"date":"2017-03-30","close":37650.0},{"date":"2017-03-31","close":37700.0},{"date":"2017-04-03","close":37600.0},{"date":"2017-04-04","close":37700.0},{"date":"2017-04-05","close":37650.0},{"date":"2017-04-06","close":37800.0},{"date":"2017-04-07","close":37950.0},{"date":"2017-04-10","close":37600.0},{"date":"2017-04-11","close":37550.0},{"date":"2017-04-12","close":37200.0},{"date":"2017-04-13","close":37200.0},{"date":"2017-04-14","close":37000.0},{"date":"2017-04-17","close":37200.0},{"date":"2017-04-18","close":37500.0},{"date":"2017-04-19","close":37450.0},{"date":"2017-04-20","close":37150.0},{"date":"2017-04-21","close":37100.0},{"date":"2017-04-24","close":37000.0},{"date":"2017-04-25","close":37200.0},{"date":"2017-04-26","close":37100.0},{"date":"2017-04-27","close":37150.0},{"date":"2017-04-28","close":37200.0},{"date":"2017-05-02","close":37300.0},{"date":"2017-05-04","close":37550.0},{"date":"2017-05-08","close":37550.0},{"date":"2017-05-10","close":37400.0},{"date":"2017-05-11","close":37400.0},{"date":"2017-05-12","close":37150.0},{"date":"2017-05-15","close":37150.0},{"date":"2017-05-16","close":37000.0},{"date":"2017-05-17","close":36800.0},{"date":"2017-05-18","close":36550.0},{"date":"2017-05-19","close":36900.0},{"date":"2017-05-22","close":37000.0},{"date":"2017-05-23","close":37100.0},{"date":"2017-05-24","close":37150.0},{"date":"2017-05-25","close":37250.0},{"date":"2017-05-26","close":37700.0},{"date":"2017-05-29","close":38750.0},{"date":"2017-05-30","close":38800.0},{"date":"2017-05-31","close":39000.0},{"date":"2017-06-01","close":39350.0},{"date":"2017-06-02","close":40050.0},{"date":"2017-06-05","close":40550.0},{"date":"2017-06-07","close":40150.0},{"date":"2017-06-08","close":40050.0},{"date":"2017-06-09","close":39800.0},{"date":"2017-06-12","close":39850.0},{"date":"2017-06-13","close":39750.0},{"date":"2017-06-14","close":38700.0},{"date":"2017-06-15","close":38050.0},{"date":"2017-06-16","close":37900.0},{"date":"2017-06-19","close":38250.0},{"date":"2017-06-20","close":38100.0},{"date":"2017-06-21","close":37900.0},{"date":"2017-06-22","close":37850.0},{"date":"2017-06-23","close":37950.0},{"date":"2017-06-26","close":37700.0},{"date":"2017-06-27","close":37050.0},{"date":"2017-06-28","close":36750.0},{"date":"2017-06-29","close":36700.0},{"date":"2017-06-30","close":36750.0},{"date":"2017-07-03","close":36600.0},{"date":"2017-07-04","close":36950.0},{"date":"2017-07-05","close":36900.0},{"date":"2017-07-06","close":36850.0},{"date":"2017-07-07","close":36800.0},{"date":"2017-07-10","close":36700.0},{"date":"2017-07-11","close":36950.0},{"date":"2017-07-12","close":36950.0},{"date":"2017-07-13","close":36950.0},{"date":"2017-07-14","close":36900.0},{"date":"2017-07-17","close":36900.0},{"date":"2017-07-18","close":36700.0},{"date":"2017-07-19","close":36750.0},{"date":"2017-07-20","close":36600.0},{"date":"2017-07-21","close":36400.0},{"date":"2017-07-24","close":36050.0},{"date":"2017-07-25","close":36000.0},{"date":"2017-07-26","close":35950.0},{"date":"2017-07-27","close":36150.0},{"date":"2017-07-28","close":36000.0},{"date":"2017-07-31","close":35650.0},{"date":"2017-08-01","close":35550.0},{"date":"2017-08-02","close":35500.0},{"date":"2017-08-03","close":34850.0},{"date":"2017-08-04","close":35700.0},{"date":"2017-08-07","close":35200.0},{"date":"2017-08-08","close":35250.0},{"date":"2017-08-09","close":34900.0},{"date":"2017-08-10","close":34950.0},{"date":"2017-08-11","close":34550.0},{"date":"2017-08-14","close":34800.0},{"date":"2017-08-16","close":34600.0},{"date":"2017-08-17","close":34600.0},{"date":"2017-08-18","close":34750.0},{"date":"2017-08-21","close":34500.0},{"date":"2017-08-22","close":34000.0},{"date":"2017-08-23","close":34050.0},{"date":"2017-08-24","close":34050.0},{"date":"2017-08-25","close":34050.0},{"date":"2017-08-28","close":34000.0},{"date":"2017-08-29","close":34000.0},{"date":"2017-08-30","close":33600.0},{"date":"2017-08-31","close":33700.0},{"date":"2017-09-01","close":33800.0},{"date":"2017-09-04","close":34050.0},{"date":"2017-09-05","close":34100.0},{"date":"2017-09-06","close":33500.0},{"date":"2017-09-07","close":33600.0},{"date":"2017-09-08","close":33050.0},{"date":"2017-09-11","close":32700.0},{"date":"2017-09-12","close":32700.0},{"date":"2017-09-13","close":32450.0},{"date":"2017-09-14","close":32500.0},{"date":"2017-09-15","close":32650.0},{"date":"2017-09-18","close":32650.0},{"date":"2017-09-19","close":32700.0},{"date":"2017-09-20","close":32600.0},{"date":"2017-09-21","close":32050.0},{"date":"2017-09-22","close":31900.0},{"date":"2017-09-25","close":31250.0},{"date":"2017-09-26","close":31600.0},{"date":"2017-09-27","close":32000.0},{"date":"2017-09-28","close":32300.0},{"date":"2017-09-29","close":31650.0},{"date":"2017-10-10","close":32650.0},{"date":"2017-10-11","close":32600.0},{"date":"2017-10-12","close":32500.0},{"date":"2017-10-13","close":31950.0},{"date":"2017-10-16","close":31850.0},{"date":"2017-10-17","close":32400.0},{"date":"2017-10-18","close":31800.0},{"date":"2017-10-19","close":32000.0},{"date":"2017-10-20","close":32000.0},{"date":"2017-10-23","close":32000.0},{"date":"2017-10-24","close":31950.0},{"date":"2017-10-25","close":32000.0},{"date":"2017-10-26","close":32000.0},{"date":"2017-10-27","close":32000.0},{"date":"2017-10-30","close":32150.0},{"date":"2017-10-31","close":32000.0},{"date":"2017-11-01","close":32000.0},{"date":"2017-11-02","close":32000.0},{"date":"2017-11-03","close":31900.0},{"date":"2017-11-06","close":32100.0},{"date":"2017-11-07","close":31950.0},{"date":"2017-11-08","close":32000.0},{"date":"2017-11-09","close":32300.0},{"date":"2017-11-10","close":32250.0},{"date":"2017-11-13","close":32400.0},{"date":"2017-11-14","close":32750.0},{"date":"2017-11-15","close":32550.0},{"date":"2017-11-16","close":32400.0},{"date":"2017-11-17","close":32200.0},{"date":"2017-11-20","close":32150.0},{"date":"2017-11-21","close":32000.0},{"date":"2017-11-22","close":32000.0},{"date":"2017-11-23","close":32100.0},{"date":"2017-11-24","close":32100.0},{"date":"2017-11-27","close":32200.0},{"date":"2017-11-28","close":32200.0},{"date":"2017-11-29","close":33000.0},{"date":"2017-11-30","close":32750.0},{"date":"2017-12-01","close":32500.0},{"date":"2017-12-04","close":32050.0},{"date":"2017-12-05","close":32050.0},{"date":"2017-12-06","close":32000.0},{"date":"2017-12-07","close":31950.0},{"date":"2017-12-08","close":32000.0},{"date":"2017-12-11","close":31950.0},{"date":"2017-12-12","close":32000.0},{"date":"2017-12-13","close":31700.0},{"date":"2017-12-14","close":31450.0},{"date":"2017-12-15","close":31650.0},{"date":"2017-12-18","close":31750.0},{"date":"2017-12-19","close":31700.0},{"date":"2017-12-20","close":31400.0},{"date":"2017-12-21","close":31450.0},{"date":"2017-12-22","close":31300.0},{"date":"2017-12-26","close":31050.0},{"date":"2017-12-27","close":30650.0},{"date":"2017-12-28","close":30600.0},{"date":"2018-01-02","close":28842.7734},{"date":"2018-01-03","close":28558.1367},{"date":"2018-01-04","close":28510.6992},{"date":"2018-01-05","close":28463.2598},{"date":"2018-01-08","close":28463.2598},{"date":"2018-01-09","close":28368.3789},{"date":"2018-01-10","close":28320.9434},{"date":"2018-01-11","close":28131.1875},{"date":"2018-01-12","close":27799.1152},{"date":"2018-01-15","close":27609.3613},{"date":"2018-01-16","close":27561.9219},{"date":"2018-01-17","close":27609.3613},{"date":"2018-01-18","close":27561.9219},{"date":"2018-01-19","close":27893.9961},{"date":"2018-01-22","close":27799.1152},{"date":"2018-01-23","close":28036.3105},{"date":"2018-01-24","close":28178.627},{"date":"2018-01-25","close":29222.2754},{"date":"2018-01-26","close":28890.207},{"date":"2018-01-29","close":28842.7734},{"date":"2018-01-30","close":28747.8906},{"date":"2018-01-31","close":28890.207},{"date":"2018-02-01","close":28890.207},{"date":"2018-02-02","close":28700.4531},{"date":"2018-02-05","close":28558.1367},{"date":"2018-02-06","close":28558.1367},{"date":"2018-02-07","close":28178.627},{"date":"2018-02-08","close":28226.0664},{"date":"2018-02-09","close":28083.748},{"date":"2018-02-12","close":27846.5527},{"date":"2018-02-13","close":27799.1152},{"date":"2018-02-14","close":27751.6797},{"date":"2018-02-19","close":27799.1152},{"date":"2018-02-20","close":27704.2383},{"date":"2018-02-21","close":27704.2383},{"date":"2018-02-22","close":27704.2383},{"date":"2018-02-23","close":27656.8008},{"date":"2018-02-26","close":27561.9219},{"date":"2018-02-27","close":27609.3613},{"date":"2018-02-28","close":27467.0469},{"date":"2018-03-02","close":27372.166},{"date":"2018-03-05","close":27182.4121},{"date":"2018-03-06","close":27134.9746},{"date":"2018-03-07","close":27134.9746},{"date":"2018-03-08","close":27182.4121},{"date":"2018-03-09","close":27467.0469},{"date":"2018-03-12","close":28131.1875},{"date":"2018-03-13","close":27846.5527},{"date":"2018-03-14","close":27893.9961},{"date":"2018-03-15","close":28178.627},{"date":"2018-03-16","close":28036.3105},{"date":"2018-03-19","close":28368.3789},{"date":"2018-03-20","close":28415.8184},{"date":"2018-03-21","close":28368.3789},{"date":"2018-03-22","close":28083.748},{"date":"2018-03-23","close":27324.7266},{"date":"2018-03-26","close":27324.7266},{"date":"2018-03-27","close":27419.6055},{"date":"2018-03-28","close":27419.6055},{"date":"2018-03-29","close":27040.0957},{"date":"2018-03-30","close":27324.7266},{"date":"2018-04-02","close":27229.8516},{"date":"2018-04-03","close":27134.9746},{"date":"2018-04-04","close":26850.3398},{"date":"2018-04-05","close":26850.3398},{"date":"2018-04-06","close":27372.166},{"date":"2018-04-09","close":27419.6055},{"date":"2018-04-10","close":27372.166},{"date":"2018-04-11","close":27324.7266},{"date":"2018-04-12","close":27372.166},{"date":"2018-04-13","close":27134.9746},{"date":"2018-04-16","close":27087.5332},{"date":"2018-04-17","close":26945.2207},{"date":"2018-04-18","close":26850.3398},{"date":"2018-04-19","close":26708.0234},{"date":"2018-04-20","close":27040.0957},{"date":"2018-04-23","close":26802.9004},{"date":"2018-04-24","close":26802.9004},{"date":"2018-04-25","close":26755.459},{"date":"2018-04-26","close":26755.459},{"date":"2018-04-27","close":26755.459},{"date":"2018-04-30","close":26802.9004},{"date":"2018-05-02","close":26850.3398},{"date":"2018-05-03","close":26708.0234},{"date":"2018-05-04","close":26708.0234},{"date":"2018-05-08","close":26708.0234},{"date":"2018-05-09","close":26518.2695},{"date":"2018-05-10","close":26375.9531},{"date":"2018-05-11","close":26281.0781},{"date":"2018-05-14","close":26281.0781},{"date":"2018-05-15","close":26281.0781},{"date":"2018-05-16","close":26091.3223},{"date":"2018-05-17","close":26091.3223},{"date":"2018-05-18","close":26233.6348},{"date":"2018-05-21","close":26186.1973},{"date":"2018-05-23","close":25996.4434},{"date":"2018-05-24","close":25759.248},{"date":"2018-05-25","close":25711.8105},{"date":"2018-05-28","close":25711.8105},{"date":"2018-05-29","close":25664.3711},{"date":"2018-05-30","close":25569.4941},{"date":"2018-05-31","close":25569.4941},{"date":"2018-06-01","close":25616.9316},{"date":"2018-06-04","close":25901.5645},{"date":"2018-06-05","close":25901.5645},{"date":"2018-06-07","close":25901.5645},{"date":"2018-06-08","close":25901.5645},{"date":"2018-06-11","close":25901.5645},{"date":"2018-06-12","close":25854.127},{"date":"2018-06-14","close":25759.248},{"date":"2018-06-15","close":25711.8105},{"date":"2018-06-18","close":25000.2285},{"date":"2018-06-19","close":24525.8398},{"date":"2018-06-20","close":24525.8398},{"date":"2018-06-21","close":24525.8398},{"date":"2018-06-22","close":24525.8398},{"date":"2018-06-25","close":24525.8398},{"date":"2018-06-26","close":24051.4531},{"date":"2018-06-27","close":23766.8203},{"date":"2018-06-28","close":23671.9434},{"date":"2018-06-29","close":23529.6289},{"date":"2018-07-02","close":23482.1914},{"date":"2018-07-03","close":23244.9961},{"date":"2018-07-04","close":23244.9961},{"date":"2018-07-05","close":23197.5586},{"date":"2018-07-06","close":23197.5586},{"date":"2018-07-09","close":23244.9961},{"date":"2018-07-10","close":23244.9961},{"date":"2018-07-11","close":24525.8398},{"date":"2018-07-12","close":25047.668},{"date":"2018-07-13","close":25142.5449},{"date":"2018-07-16","close":24763.0332},{"date":"2018-07-17","close":24763.0332},{"date":"2018-07-18","close":24478.4043},{"date":"2018-07-19","close":24525.8398},{"date":"2018-07-20","close":24525.8398},{"date":"2018-07-23","close":24430.9629},{"date":"2018-07-24","close":24193.7676},{"date":"2018-07-25","close":23909.1348},{"date":"2018-07-26","close":24098.8926},{"date":"2018-07-27","close":24336.0859},{"date":"2018-07-30","close":24241.207},{"date":"2018-07-31","close":24430.9629},{"date":"2018-08-01","close":24525.8398},{"date":"2018-08-02","close":24478.4043},{"date":"2018-08-03","close":24288.6484},{"date":"2018-08-06","close":24098.8926},{"date":"2018-08-07","close":24098.8926},{"date":"2018-08-08","close":23814.2578},{"date":"2018-08-09","close":23529.6289},{"date":"2018-08-10","close":23339.8711},{"date":"2018-08-13","close":23719.3828},{"date":"2018-08-14","close":23861.7012},{"date":"2018-08-16","close":24383.5254},{"date":"2018-08-17","close":24573.2793},{"date":"2018-08-20","close":24573.2793},{"date":"2018-08-21","close":24810.4727},{"date":"2018-08-22","close":24952.7891},{"date":"2018-08-23","close":24810.4727},{"date":"2018-08-24","close":24715.5977},{"date":"2018-08-27","close":24525.8398},{"date":"2018-08-28","close":24430.9629},{"date":"2018-08-29","close":24715.5977},{"date":"2018-08-30","close":24573.2793},{"date":"2018-08-31","close":24573.2793},{"date":"2018-09-03","close":25569.4941},{"date":"2018-09-04","close":25284.8613},{"date":"2018-09-05","close":25095.1113},{"date":"2018-09-06","close":25616.9316},{"date":"2018-09-07","close":26233.6348},{"date":"2018-09-10","close":26138.7578},{"date":"2018-09-11","close":26375.9531},{"date":"2018-09-12","close":26613.1465},{"date":"2018-09-13","close":26043.8848},{"date":"2018-09-14","close":25996.4434},{"date":"2018-09-17","close":25759.248},{"date":"2018-09-18","close":25996.4434},{"date":"2018-09-19","close":25664.3711},{"date":"2018-09-20","close":25949.0039},{"date":"2018-09-21","close":25901.5645},{"date":"2018-09-27","close":25901.5645},{"date":"2018-09-28","close":25806.6875},{"date":"2018-10-01","close":25616.9316},{"date":"2018-10-02","close":25616.9316},{"date":"2018-10-04","close":25522.0566},{"date":"2018-10-05","close":25047.668},{"date":"2018-10-08","close":24573.2793},{"date":"2018-10-10","close":24193.7676},{"date":"2018-10-11","close":23956.5742},{"date":"2018-10-12","close":24241.207},{"date":"2018-10-15","close":24241.207},{"date":"2018-10-16","close":24288.6484},{"date":"2018-10-17","close":24288.6484},{"date":"2018-10-18","close":24004.0137},{"date":"2018-10-19","close":23909.1348},{"date":"2018-10-22","close":23671.9434},{"date":"2018-10-23","close":23529.6289},{"date":"2018-10-24","close":23387.3105},{"date":"2018-10-25","close":23150.1172},{"date":"2018-10-26","close":22960.3594},{"date":"2018-10-29","close":22438.5332},{"date":"2018-10-30","close":22485.9746},{"date":"2018-10-31","close":22153.9023},{"date":"2018-11-01","close":22580.8516},{"date":"2018-11-02","close":22770.6094},{"date":"2018-11-05","close":22580.8516},{"date":"2018-11-06","close":22533.4121},{"date":"2018-11-07","close":22533.4121},{"date":"2018-11-08","close":22723.168},{"date":"2018-11-09","close":22533.4121},{"date":"2018-11-12","close":22343.6582},{"date":"2018-11-13","close":22343.6582},{"date":"2018-11-14","close":22391.0977},{"date":"2018-11-15","close":23244.9961},{"date":"2018-11-16","close":24004.0137},{"date":"2018-11-19","close":24478.4043},{"date":"2018-11-20","close":24478.4043},{"date":"2018-11-21","close":24288.6484},{"date":"2018-11-22","close":23814.2578},{"date":"2018-11-23","close":23434.75},{"date":"2018-11-26","close":23814.2578},{"date":"2018-11-27","close":23814.2578},{"date":"2018-11-28","close":23387.3105},{"date":"2018-11-29","close":23434.75},{"date":"2018-11-30","close":23244.9961},{"date":"2018-12-03","close":23102.6777},{"date":"2018-12-04","close":23055.2383},{"date":"2018-12-05","close":22818.0449},{"date":"2018-12-06","close":22865.4863},{"date":"2018-12-07","close":22770.6094},{"date":"2018-12-10","close":22770.6094},{"date":"2018-12-11","close":22770.6094},{"date":"2018-12-12","close":22865.4863},{"date":"2018-12-13","close":23055.2383},{"date":"2018-12-14","close":23434.75},{"date":"2018-12-17","close":23102.6777},{"date":"2018-12-18","close":23055.2383},{"date":"2018-12-19","close":22912.9258},{"date":"2018-12-20","close":22960.3594},{"date":"2018-12-21","close":23150.1172},{"date":"2018-12-24","close":23244.9961},{"date":"2018-12-26","close":23577.0645},{"date":"2018-12-27","close":23434.1758},{"date":"2018-12-28","close":23434.1758},{"date":"2019-01-02","close":24386.7832},{"date":"2019-01-03","close":24148.6328},{"date":"2019-01-04","close":24053.3691},{"date":"2019-01-07","close":24101.0},{"date":"2019-01-08","close":24005.7383},{"date":"2019-01-09","close":23338.9121},{"date":"2019-01-10","close":23053.1289},{"date":"2019-01-11","close":23053.1289},{"date":"2019-01-14","close":22862.6094},{"date":"2019-01-15","close":22910.2383},{"date":"2019-01-16","close":22910.2383},{"date":"2019-01-17","close":23100.7617},{"date":"2019-01-18","close":23100.7617},{"date":"2019-01-21","close":22957.8711},{"date":"2019-01-22","close":22957.8711},{"date":"2019-01-23","close":22957.8711},{"date":"2019-01-24","close":23005.502},{"date":"2019-01-25","close":23005.502},{"date":"2019-01-28","close":23005.502},{"date":"2019-01-29","close":23005.502},{"date":"2019-01-30","close":22910.2383},{"date":"2019-01-31","close":23100.7617},{"date":"2019-02-01","close":23053.1289},{"date":"2019-02-07","close":23100.7617},{"date":"2019-02-08","close":23053.1289},{"date":"2019-02-11","close":22957.8711},{"date":"2019-02-12","close":22957.8711},{"date":"2019-02-13","close":22957.8711},{"date":"2019-02-14","close":22957.8711},{"date":"2019-02-15","close":22957.8711},{"date":"2019-02-18","close":22862.6094},{"date":"2019-02-19","close":22862.6094},{"date":"2019-02-20","close":22910.2383},{"date":"2019-02-21","close":22814.9766},{"date":"2019-02-22","close":22814.9766},{"date":"2019-02-25","close":22719.7188},{"date":"2019-02-26","close":22957.8711},{"date":"2019-02-27","close":22910.2383},{"date":"2019-02-28","close":22624.457},{"date":"2019-03-04","close":22624.457},{"date":"2019-03-05","close":22624.457},{"date":"2019-03-06","close":22624.457},{"date":"2019-03-07","close":22624.457},{"date":"2019-03-08","close":22624.457},{"date":"2019-03-11","close":22576.8281},{"date":"2019-03-12","close":22529.1934},{"date":"2019-03-13","close":22672.0879},{"date":"2019-03-14","close":22624.457},{"date":"2019-03-15","close":22624.457},{"date":"2019-03-18","close":22672.0879},{"date":"2019-03-19","close":22624.457},{"date":"2019-03-20","close":22624.457},{"date":"2019-03-21","close":24910.7207},{"date":"2019-03-22","close":23624.6973},{"date":"2019-03-25","close":23386.5449},{"date":"2019-03-26","close":23338.9121},{"date":"2019-03-27","close":23338.9121},{"date":"2019-03-28","close":23815.2207},{"date":"2019-03-29","close":23577.0664},{"date":"2019-04-01","close":23672.3262},{"date":"2019-04-02","close":23672.3262},{"date":"2019-04-03","close":23958.1113},{"date":"2019-04-04","close":23815.2207},{"date":"2019-04-05","close":23815.2207},{"date":"2019-04-08","close":23672.3262},{"date":"2019-04-09","close":24005.7383},{"date":"2019-04-10","close":24148.6328},{"date":"2019-04-11","close":24101.0},{"date":"2019-04-12","close":24720.1953},{"date":"2019-04-15","close":24767.8301},{"date":"2019-04-16","close":25291.7598},{"date":"2019-04-17","close":25339.3926},{"date":"2019-04-18","close":25815.6973},{"date":"2019-04-19","close":25958.5879},{"date":"2019-04-22","close":25625.1758},{"date":"2019-04-23","close":25387.0234},{"date":"2019-04-24","close":25244.1309},{"date":"2019-04-25","close":25005.9805},{"date":"2019-04-26","close":24767.8301},{"date":"2019-04-29","close":24767.8301},{"date":"2019-04-30","close":24577.3047},{"date":"2019-05-02","close":24291.5195},{"date":"2019-05-03","close":24291.5195},{"date":"2019-05-07","close":24196.2598},{"date":"2019-05-08","close":24148.6328},{"date":"2019-05-09","close":24053.3691},{"date":"2019-05-10","close":23910.4766},{"date":"2019-05-13","close":23529.4355},{"date":"2019-05-14","close":23481.8027},{"date":"2019-05-15","close":23434.1758},{"date":"2019-05-16","close":23577.0664},{"date":"2019-05-17","close":23386.5449},{"date":"2019-05-20","close":23243.6523},{"date":"2019-05-21","close":22957.8711},{"date":"2019-05-22","close":22814.9766},{"date":"2019-05-23","close":22767.3477},{"date":"2019-05-24","close":22576.8281},{"date":"2019-05-27","close":22529.1934},{"date":"2019-05-28","close":22576.8281},{"date":"2019-05-29","close":22243.4141},{"date":"2019-05-30","close":22386.3066},{"date":"2019-05-31","close":22386.3066},{"date":"2019-06-03","close":22433.9355},{"date":"2019-06-04","close":22433.9355},{"date":"2019-06-05","close":22433.9355},{"date":"2019-06-07","close":22433.9355},{"date":"2019-06-10","close":22624.457},{"date":"2019-06-11","close":22529.1934},{"date":"2019-06-12","close":22481.5645},{"date":"2019-06-13","close":22243.4141},{"date":"2019-06-14","close":22243.4141},{"date":"2019-06-17","close":22338.6758},{"date":"2019-06-18","close":22291.0449},{"date":"2019-06-19","close":22338.6758},{"date":"2019-06-20","close":22624.457},{"date":"2019-06-21","close":22624.457},{"date":"2019-06-24","close":22672.0879},{"date":"2019-06-25","close":22576.8281},{"date":"2019-06-26","close":22481.5645},{"date":"2019-06-27","close":22386.3066},{"date":"2019-06-28","close":22481.5645},{"date":"2019-07-01","close":22338.6758},{"date":"2019-07-02","close":22338.6758},{"date":"2019-07-03","close":22195.7832},{"date":"2019-07-04","close":22195.7832},{"date":"2019-07-05","close":22386.3066},{"date":"2019-07-08","close":22148.1543},{"date":"2019-07-09","close":21957.6309},{"date":"2019-07-10","close":22148.1543},{"date":"2019-07-11","close":22100.5195},{"date":"2019-07-12","close":22052.8945},{"date":"2019-07-15","close":21814.7383},{"date":"2019-07-16","close":21862.3691},{"date":"2019-07-17","close":21671.8477},{"date":"2019-07-18","close":21671.8477},{"date":"2019-07-19","close":21719.4785},{"date":"2019-07-22","close":21862.3691},{"date":"2019-07-23","close":22052.8945},{"date":"2019-07-24","close":22005.2637},{"date":"2019-07-25","close":22005.2637},{"date":"2019-07-26","close":21910.0},{"date":"2019-07-29","close":21100.2832},{"date":"2019-07-30","close":22291.0449},{"date":"2019-07-31","close":21338.4375},{"date":"2019-08-01","close":21386.0664},{"date":"2019-08-02","close":21338.4375},{"date":"2019-08-05","close":21386.0664},{"date":"2019-08-06","close":22100.5195},{"date":"2019-08-07","close":23291.2832},{"date":"2019-08-08","close":22576.8281},{"date":"2019-08-09","close":22386.3066},{"date":"2019-08-12","close":21910.0},{"date":"2019-08-13","close":21910.0},{"date":"2019-08-14","close":21624.2188},{"date":"2019-08-16","close":21433.6953},{"date":"2019-08-19","close":21624.2188},{"date":"2019-08-20","close":21624.2188},{"date":"2019-08-21","close":21671.8477},{"date":"2019-08-22","close":21528.9551},{"date":"2019-08-23","close":21814.7383},{"date":"2019-08-26","close":21719.4785},{"date":"2019-08-27","close":21719.4785},{"date":"2019-08-28","close":21719.4785},{"date":"2019-08-29","close":21528.9551},{"date":"2019-08-30","close":21671.8477},{"date":"2019-09-02","close":21671.8477},{"date":"2019-09-03","close":21624.2188},{"date":"2019-09-04","close":21528.9551},{"date":"2019-09-05","close":21576.5898},{"date":"2019-09-06","close":21576.5898},{"date":"2019-09-09","close":21624.2188},{"date":"2019-09-10","close":21576.5898},{"date":"2019-09-11","close":21814.7383},{"date":"2019-09-16","close":22910.2383},{"date":"2019-09-17","close":22862.6094},{"date":"2019-09-18","close":22814.9766},{"date":"2019-09-19","close":22862.6094},{"date":"2019-09-20","close":23243.6523},{"date":"2019-09-23","close":24767.8301},{"date":"2019-09-24","close":24053.3691},{"date":"2019-09-25","close":23386.5449},{"date":"2019-09-26","close":23481.8027},{"date":"2019-09-27","close":23338.9121},{"date":"2019-09-30","close":22862.6094},{"date":"2019-10-01","close":22862.6094},{"date":"2019-10-02","close":22862.6094},{"date":"2019-10-04","close":22767.3477},{"date":"2019-10-07","close":22291.0449},{"date":"2019-10-08","close":22386.3066},{"date":"2019-10-10","close":22243.4141},{"date":"2019-10-11","close":22719.7188},{"date":"2019-10-14","close":23243.6523},{"date":"2019-10-15","close":23005.502},{"date":"2019-10-16","close":22910.2383},{"date":"2019-10-17","close":22814.9766},{"date":"2019-10-18","close":22814.9766},{"date":"2019-10-21","close":22624.457},{"date":"2019-10-22","close":22672.0879},{"date":"2019-10-23","close":22719.7188},{"date":"2019-10-24","close":22814.9766},{"date":"2019-10-25","close":22767.3477},{"date":"2019-10-28","close":22624.457},{"date":"2019-10-29","close":22481.5645},{"date":"2019-10-30","close":22481.5645},{"date":"2019-10-31","close":22529.1934},{"date":"2019-11-01","close":22481.5645},{"date":"2019-11-04","close":22481.5645},{"date":"2019-11-05","close":22576.8281},{"date":"2019-11-06","close":22814.9766},{"date":"2019-11-07","close":22719.7188},{"date":"2019-11-08","close":22910.2383},{"date":"2019-11-11","close":23243.6523},{"date":"2019-11-12","close":23291.2832},{"date":"2019-11-13","close":23243.6523},{"date":"2019-11-14","close":23100.7617},{"date":"2019-11-15","close":23196.0215},{"date":"2019-11-18","close":23243.6523},{"date":"2019-11-19","close":22862.6094},{"date":"2019-11-20","close":22910.2383},{"date":"2019-11-21","close":22624.457},{"date":"2019-11-22","close":22243.4141},{"date":"2019-11-25","close":22243.4141},{"date":"2019-11-26","close":22243.4141},{"date":"2019-11-27","close":22386.3066},{"date":"2019-11-28","close":22481.5645},{"date":"2019-11-29","close":22672.0879},{"date":"2019-12-02","close":22957.8711},{"date":"2019-12-03","close":22862.6094},{"date":"2019-12-04","close":22672.0879},{"date":"2019-12-05","close":22624.457},{"date":"2019-12-06","close":22624.457},{"date":"2019-12-09","close":22291.0449},{"date":"2019-12-10","close":22386.3066},{"date":"2019-12-11","close":22291.0449},{"date":"2019-12-12","close":22243.4141},{"date":"2019-12-13","close":22338.6758},{"date":"2019-12-16","close":22338.6758},{"date":"2019-12-17","close":22481.5645},{"date":"2019-12-18","close":22529.1934},{"date":"2019-12-19","close":22529.1934},{"date":"2019-12-20","close":22433.9355},{"date":"2019-12-23","close":22291.0449},{"date":"2019-12-24","close":22243.4141},{"date":"2019-12-26","close":22433.9355},{"date":"2019-12-27","close":22682.7773},{"date":"2019-12-30","close":22634.9199},{"date":"2020-01-02","close":22634.9199},{"date":"2020-01-03","close":22634.9199},{"date":"2020-01-06","close":22347.7988},{"date":"2020-01-07","close":22347.7988},{"date":"2020-01-08","close":22204.2383},{"date":"2020-01-09","close":22299.9453},{"date":"2020-01-10","close":22252.0938},{"date":"2020-01-13","close":22395.6523},{"date":"2020-01-14","close":22299.9453},{"date":"2020-01-15","close":22252.0938},{"date":"2020-01-16","close":22204.2383},{"date":"2020-01-17","close":22204.2383},{"date":"2020-01-20","close":22156.3809},{"date":"2020-01-21","close":22060.6738},{"date":"2020-01-22","close":21964.9648},{"date":"2020-01-23","close":22012.8203},{"date":"2020-01-28","close":21438.5762},{"date":"2020-01-29","close":21534.2812},{"date":"2020-01-30","close":21582.1348},{"date":"2020-01-31","close":21342.8652},{"date":"2020-02-03","close":21247.1562},{"date":"2020-02-04","close":21342.8652},{"date":"2020-02-05","close":21295.0117},{"date":"2020-02-06","close":21390.7207},{"date":"2020-02-07","close":21342.8652},{"date":"2020-02-10","close":21295.0117},{"date":"2020-02-11","close":21295.0117},{"date":"2020-02-12","close":21342.8652},{"date":"2020-02-13","close":21103.5957},{"date":"2020-02-14","close":21534.2812},{"date":"2020-02-17","close":21534.2812},{"date":"2020-02-18","close":21629.9883},{"date":"2020-02-19","close":21582.1348},{"date":"2020-02-20","close":21390.7207},{"date":"2020-02-21","close":21295.0117},{"date":"2020-02-24","close":20768.6152},{"date":"2020-02-25","close":20960.0332},{"date":"2020-02-26","close":20625.0566},{"date":"2020-02-27","close":20577.2012},{"date":"2020-02-28","close":19811.5371},{"date":"2020-03-02","close":19811.5371},{"date":"2020-03-03","close":19859.3926},{"date":"2020-03-04","close":19859.3926},{"date":"2020-03-05","close":19715.832},{"date":"2020-03-06","close":19667.9766},{"date":"2020-03-09","close":19667.9766},{"date":"2020-03-10","close":19332.998},{"date":"2020-03-11","close":18663.0449},{"date":"2020-03-12","close":18663.0449},{"date":"2020-03-13","close":16844.5938},{"date":"2020-03-16","close":16078.9287},{"date":"2020-03-17","close":16031.0762},{"date":"2020-03-18","close":16126.7842},{"date":"2020-03-19","close":14451.8945},{"date":"2020-03-20","close":14547.6035},{"date":"2020-03-23","close":12968.4229},{"date":"2020-03-24","close":13781.9404},{"date":"2020-03-25","close":14691.166},{"date":"2020-03-26","close":15169.7051},{"date":"2020-03-27","close":16413.9082},{"date":"2020-03-30","close":16605.3203},{"date":"2020-03-31","close":18184.5039},{"date":"2020-04-01","close":17897.3828},{"date":"2020-04-02","close":17418.8418},{"date":"2020-04-03","close":17466.6934},{"date":"2020-04-06","close":17610.2539},{"date":"2020-04-07","close":17370.9844},{"date":"2020-04-08","close":17418.8418},{"date":"2020-04-09","close":17370.9844},{"date":"2020-04-10","close":17801.6699},{"date":"2020-04-13","close":17993.0879},{"date":"2020-04-14","close":18232.3594},{"date":"2020-04-16","close":18328.0664},{"date":"2020-04-17","close":18471.627},{"date":"2020-04-20","close":18519.4805},{"date":"2020-04-21","close":18375.918},{"date":"2020-04-22","close":18471.627},{"date":"2020-04-23","close":18328.0664},{"date":"2020-04-24","close":18088.7988},{"date":"2020-04-27","close":18280.2129},{"date":"2020-04-28","close":18328.0664},{"date":"2020-04-29","close":18471.627},{"date":"2020-05-04","close":18519.4805},{"date":"2020-05-06","close":18902.3125},{"date":"2020-05-07","close":20050.8086},{"date":"2020-05-08","close":20816.4707},{"date":"2020-05-11","close":20816.4707},{"date":"2020-05-12","close":21103.5957},{"date":"2020-05-13","close":20816.4707},{"date":"2020-05-14","close":20194.3691},{"date":"2020-05-15","close":20050.8086},{"date":"2020-05-18","close":20050.8086},{"date":"2020-05-19","close":20242.2246},{"date":"2020-05-20","close":20577.2012},{"date":"2020-05-21","close":20720.7656},{"date":"2020-05-22","close":20529.3496},{"date":"2020-05-25","close":20242.2246},{"date":"2020-05-26","close":20290.0781},{"date":"2020-05-27","close":20146.5156},{"date":"2020-05-28","close":19955.1016},{"date":"2020-05-29","close":19811.5371},{"date":"2020-06-01","close":20002.9531},{"date":"2020-06-02","close":20098.6621},{"date":"2020-06-03","close":20050.8086},{"date":"2020-06-04","close":20385.7852},{"date":"2020-06-05","close":20337.9316},{"date":"2020-06-08","close":20194.3691},{"date":"2020-06-09","close":20337.9316},{"date":"2020-06-10","close":20242.2246},{"date":"2020-06-11","close":20002.9531},{"date":"2020-06-12","close":19620.123},{"date":"2020-06-15","close":19476.5605},{"date":"2020-06-16","close":19524.416},{"date":"2020-06-17","close":19476.5605},{"date":"2020-06-18","close":19811.5371},{"date":"2020-06-19","close":20960.0332},{"date":"2020-06-22","close":20912.1816},{"date":"2020-06-23","close":20768.6152},{"date":"2020-06-24","close":20577.2012},{"date":"2020-06-25","close":20146.5156},{"date":"2020-06-26","close":20098.6621},{"date":"2020-06-29","close":19667.9766},{"date":"2020-06-30","close":19859.3926},{"date":"2020-07-01","close":19907.2461},{"date":"2020-07-02","close":20098.6621},{"date":"2020-07-03","close":20146.5156},{"date":"2020-07-06","close":20433.6406},{"date":"2020-07-07","close":20433.6406},{"date":"2020-07-08","close":20002.9531},{"date":"2020-07-09","close":20194.3691},{"date":"2020-07-10","close":19811.5371},{"date":"2020-07-13","close":20002.9531},{"date":"2020-07-14","close":19955.1016},{"date":"2020-07-15","close":19811.5371},{"date":"2020-07-16","close":20002.9531},{"date":"2020-07-17","close":19667.9766},{"date":"2020-07-20","close":19715.832},{"date":"2020-07-21","close":19811.5371},{"date":"2020-07-22","close":19811.5371},{"date":"2020-07-23","close":19763.6836},{"date":"2020-07-24","close":19667.9766},{"date":"2020-07-27","close":19715.832},{"date":"2020-07-28","close":19811.5371},{"date":"2020-07-29","close":19524.416},{"date":"2020-07-30","close":20050.8086},{"date":"2020-07-31","close":19667.9766},{"date":"2020-08-03","close":20002.9531},{"date":"2020-08-04","close":20337.9316},{"date":"2020-08-05","close":20290.0781},{"date":"2020-08-06","close":20481.4961},{"date":"2020-08-07","close":20290.0781},{"date":"2020-08-10","close":20577.2012},{"date":"2020-08-11","close":21007.8867},{"date":"2020-08-12","close":21055.7422},{"date":"2020-08-13","close":20912.1816},{"date":"2020-08-14","close":20864.3262},{"date":"2020-08-18","close":21055.7422},{"date":"2020-08-19","close":22299.9453},{"date":"2020-08-20","close":21582.1348},{"date":"2020-08-21","close":21773.5508},{"date":"2020-08-24","close":22491.3613},{"date":"2020-08-25","close":22826.3379},{"date":"2020-08-26","close":23209.1719},{"date":"2020-08-27","close":22587.0684},{"date":"2020-08-28","close":23304.8789},{"date":"2020-08-31","close":23352.7324},{"date":"2020-09-01","close":23209.1719},{"date":"2020-09-02","close":23257.0254},{"date":"2020-09-03","close":23257.0254},{"date":"2020-09-04","close":23161.3164},{"date":"2020-09-07","close":23065.6074},{"date":"2020-09-08","close":23496.293},{"date":"2020-09-09","close":23352.7324},{"date":"2020-09-10","close":23400.5859},{"date":"2020-09-11","close":23209.1719},{"date":"2020-09-14","close":23209.1719},{"date":"2020-09-15","close":23113.4629},{"date":"2020-09-16","close":22874.1914},{"date":"2020-09-17","close":22299.9453},{"date":"2020-09-18","close":22012.8203},{"date":"2020-09-21","close":21342.8652},{"date":"2020-09-22","close":20912.1816},{"date":"2020-09-23","close":20960.0332},{"date":"2020-09-24","close":20960.0332},{"date":"2020-09-25","close":21199.3008},{"date":"2020-09-28","close":21390.7207},{"date":"2020-09-29","close":21582.1348},{"date":"2020-10-05","close":21677.8438},{"date":"2020-10-06","close":21725.6973},{"date":"2020-10-07","close":21486.4297},{"date":"2020-10-08","close":21534.2812},{"date":"2020-10-12","close":21438.5762},{"date":"2020-10-13","close":21247.1562},{"date":"2020-10-14","close":21055.7422},{"date":"2020-10-15","close":21151.4473},{"date":"2020-10-16","close":21007.8867},{"date":"2020-10-19","close":21151.4473},{"date":"2020-10-20","close":21151.4473},{"date":"2020-10-21","close":21629.9883},{"date":"2020-10-22","close":22108.5273},{"date":"2020-10-23","close":22012.8203},{"date":"2020-10-26","close":23017.7539},{"date":"2020-10-27","close":23304.8789},{"date":"2020-10-28","close":22969.8984},{"date":"2020-10-29","close":23065.6074},{"date":"2020-10-30","close":23209.1719},{"date":"2020-11-02","close":23017.7539},{"date":"2020-11-03","close":23161.3164},{"date":"2020-11-04","close":23592.0039},{"date":"2020-11-05","close":24118.3984},{"date":"2020-11-06","close":23974.832},{"date":"2020-11-09","close":23639.8535},{"date":"2020-11-10","close":24453.3711},{"date":"2020-11-11","close":25601.8672},{"date":"2020-11-12","close":26606.8027},{"date":"2020-11-13","close":26846.0703},{"date":"2020-11-16","close":26319.6777},{"date":"2020-11-17","close":25362.5957},{"date":"2020-11-18","close":26176.1152},{"date":"2020-11-19","close":26415.3848},{"date":"2020-11-20","close":26606.8027},{"date":"2020-11-23","close":26415.3848},{"date":"2020-11-24","close":26558.9473},{"date":"2020-11-25","close":26654.6543},{"date":"2020-11-26","close":26463.2363},{"date":"2020-11-27","close":27994.5645},{"date":"2020-11-30","close":28090.2734},{"date":"2020-12-01","close":28185.9824},{"date":"2020-12-02","close":28281.6914},{"date":"2020-12-03","close":27707.4434},{"date":"2020-12-04","close":27468.1719},{"date":"2020-12-07","close":27324.6094},{"date":"2020-12-08","close":27659.5859},{"date":"2020-12-09","close":27516.0273},{"date":"2020-12-10","close":27372.4648},{"date":"2020-12-11","close":27563.8809},{"date":"2020-12-14","close":27181.0488},{"date":"2020-12-15","close":26846.0703},{"date":"2020-12-16","close":27085.3418},{"date":"2020-12-17","close":27181.0488},{"date":"2020-12-18","close":26989.6328},{"date":"2020-12-21","close":26798.2188},{"date":"2020-12-22","close":26606.8027},{"date":"2020-12-23","close":26654.6543},{"date":"2020-12-24","close":27181.0488},{"date":"2020-12-28","close":27133.1934},{"date":"2020-12-29","close":27383.0059},{"date":"2020-12-30","close":27527.125},{"date":"2021-01-04","close":27623.207},{"date":"2021-01-05","close":27959.4883},{"date":"2021-01-06","close":29064.416},{"date":"2021-01-07","close":30169.3457},{"date":"2021-01-08","close":31178.1934},{"date":"2021-01-11","close":30121.3066},{"date":"2021-01-12","close":30313.4668},{"date":"2021-01-13","close":31322.3125},{"date":"2021-01-14","close":33388.0508},{"date":"2021-01-15","close":32090.957},{"date":"2021-01-18","close":30649.75},{"date":"2021-01-19","close":30553.666},{"date":"2021-01-20","close":30841.9102},{"date":"2021-01-21","close":30601.709},{"date":"2021-01-22","close":30409.5469},{"date":"2021-01-25","close":30553.666},{"date":"2021-01-26","close":30409.5469},{"date":"2021-01-27","close":29400.6992},{"date":"2021-01-28","close":28632.0547},{"date":"2021-01-29","close":27575.166},{"date":"2021-02-01","close":27863.4102},{"date":"2021-02-02","close":28728.1348},{"date":"2021-02-03","close":29112.457},{"date":"2021-02-04","close":28968.3359},{"date":"2021-02-05","close":29112.457},{"date":"2021-02-08","close":29977.1816},{"date":"2021-02-09","close":30697.791},{"date":"2021-02-10","close":30649.75},{"date":"2021-02-15","close":30217.3867},{"date":"2021-02-16","close":30217.3867},{"date":"2021-02-17","close":30217.3867},{"date":"2021-02-18","close":31706.6367},{"date":"2021-02-19","close":32523.3242},{"date":"2021-02-22","close":33820.4141},{"date":"2021-02-23","close":35213.5859},{"date":"2021-02-24","close":36558.7109},{"date":"2021-02-25","close":35934.1914},{"date":"2021-02-26","close":35501.8203},{"date":"2021-03-02","close":34444.9414},{"date":"2021-03-03","close":35549.8672},{"date":"2021-03-04","close":35021.4219},{"date":"2021-03-05","close":34877.2969},{"date":"2021-03-08","close":34877.2969},{"date":"2021-03-09","close":34637.0977},{"date":"2021-03-10","close":34877.2969},{"date":"2021-03-11","close":34541.0195},{"date":"2021-03-12","close":34589.0625},{"date":"2021-03-15","close":34492.9766},{"date":"2021-03-16","close":34637.0977},{"date":"2021-03-17","close":34541.0195},{"date":"2021-03-18","close":34541.0195},{"date":"2021-03-19","close":34252.7773},{"date":"2021-03-22","close":33003.7266},{"date":"2021-03-23","close":32667.4434},{"date":"2021-03-24","close":32090.957},{"date":"2021-03-25","close":32427.2441},{"date":"2021-03-26","close":33195.8906},{"date":"2021-03-29","close":33195.8906},{"date":"2021-03-30","close":33051.7695},{"date":"2021-03-31","close":33195.8906},{"date":"2021-04-01","close":33147.8477},{"date":"2021-04-02","close":35069.4609},{"date":"2021-04-05","close":35549.8672},{"date":"2021-04-06","close":35742.0234},{"date":"2021-04-07","close":36510.6719},{"date":"2021-04-08","close":36654.793},{"date":"2021-04-09","close":36846.9609},{"date":"2021-04-12","close":36510.6719},{"date":"2021-04-13","close":36366.5508},{"date":"2021-04-14","close":36510.6719},{"date":"2021-04-15","close":36222.4336},{"date":"2021-04-16","close":35742.0234},{"date":"2021-04-19","close":35645.9453},{"date":"2021-04-20","close":35645.9453},{"date":"2021-04-21","close":34973.3828},{"date":"2021-04-22","close":35261.6172},{"date":"2021-04-23","close":35261.6172},{"date":"2021-04-26","close":35213.5859},{"date":"2021-04-27","close":35117.5},{"date":"2021-04-28","close":35165.543},{"date":"2021-04-29","close":35069.4609},{"date":"2021-04-30","close":34781.2227},{"date":"2021-05-03","close":35261.6172},{"date":"2021-05-04","close":35693.9844},{"date":"2021-05-06","close":36510.6719},{"date":"2021-05-07","close":37087.1562},{"date":"2021-05-10","close":37471.4805},{"date":"2021-05-11","close":37375.3984},{"date":"2021-05-12","close":36991.0781},{"date":"2021-05-13","close":36991.0781},{"date":"2021-05-14","close":37471.4805},{"date":"2021-05-17","close":36846.9609},{"date":"2021-05-18","close":36943.0352},{"date":"2021-05-20","close":36943.0352},{"date":"2021-05-21","close":37039.1172},{"date":"2021-05-24","close":36991.0781},{"date":"2021-05-25","close":37087.1562},{"date":"2021-05-26","close":37711.6836},{"date":"2021-05-27","close":37855.8047},{"date":"2021-05-28","close":39345.0547},{"date":"2021-05-31","close":41650.9922},{"date":"2021-06-01","close":43044.168},{"date":"2021-06-02","close":43236.3242},{"date":"2021-06-03","close":43428.4844},{"date":"2021-06-04","close":43044.168},{"date":"2021-06-07","close":41795.1094},{"date":"2021-06-08","close":41362.7539},{"date":"2021-06-09","close":41554.9102},{"date":"2021-06-10","close":42275.5156},{"date":"2021-06-11","close":42852.0},{"date":"2021-06-14","close":42803.9609},{"date":"2021-06-15","close":42803.9609},{"date":"2021-06-16","close":42563.7539},{"date":"2021-06-17","close":42515.7188},{"date":"2021-06-18","close":42996.125},{"date":"2021-06-21","close":41843.1562},{"date":"2021-06-22","close":41843.1562},{"date":"2021-06-23","close":41074.5078},{"date":"2021-06-24","close":40498.0234},{"date":"2021-06-25","close":40642.1445},{"date":"2021-06-28","close":40401.9375},{"date":"2021-06-29","close":40353.9023},{"date":"2021-06-30","close":40498.0234},{"date":"2021-07-01","close":40017.6211},{"date":"2021-07-02","close":39585.2578},{"date":"2021-07-05","close":40305.8594},{"date":"2021-07-06","close":40834.3047},{"date":"2021-07-07","close":40065.6602},{"date":"2021-07-08","close":38816.6094},{"date":"2021-07-09","close":37519.5156},{"date":"2021-07-12","close":37951.8828},{"date":"2021-07-13","close":38144.0469},{"date":"2021-07-14","close":38576.4062},{"date":"2021-07-15","close":38480.3242},{"date":"2021-07-16","close":38336.207},{"date":"2021-07-19","close":38240.1328},{"date":"2021-07-20","close":38384.2461},{"date":"2021-07-21","close":37711.6836},{"date":"2021-07-22","close":37951.8828},{"date":"2021-07-23","close":38096.0039},{"date":"2021-07-26","close":37087.1562},{"date":"2021-07-27","close":37087.1562},{"date":"2021-07-28","close":37855.8047},{"date":"2021-07-29","close":37903.8438},{"date":"2021-07-30","close":38047.9648},{"date":"2021-08-02","close":38432.2891},{"date":"2021-08-03","close":38240.1328},{"date":"2021-08-04","close":38432.2891},{"date":"2021-08-05","close":38336.207},{"date":"2021-08-06","close":38336.207},{"date":"2021-08-09","close":38384.2461},{"date":"2021-08-10","close":39921.5391},{"date":"2021-08-11","close":39729.3789},{"date":"2021-08-12","close":39777.4141},{"date":"2021-08-13","close":39489.1758},{"date":"2021-08-17","close":39248.9727},{"date":"2021-08-18","close":38912.6875},{"date":"2021-08-19","close":37519.5156},{"date":"2021-08-20","close":37087.1562},{"date":"2021-08-23","close":36894.9922},{"date":"2021-08-24","close":38432.2891},{"date":"2021-08-25","close":38528.3672},{"date":"2021-08-26","close":38432.2891},{"date":"2021-08-27","close":41795.1094},{"date":"2021-08-30","close":40161.7383},{"date":"2021-08-31","close":39585.2578},{"date":"2021-09-01","close":39393.0938},{"date":"2021-09-02","close":40594.1055},{"date":"2021-09-03","close":41170.5859},{"date":"2021-09-06","close":40113.6992},{"date":"2021-09-07","close":40882.3438},{"date":"2021-09-08","close":40978.4258},{"date":"2021-09-09","close":40161.7383},{"date":"2021-09-10","close":40449.9805},{"date":"2021-09-13","close":42083.3516},{"date":"2021-09-14","close":42131.3945},{"date":"2021-09-15","close":43524.5664},{"date":"2021-09-16","close":43524.5664},{"date":"2021-09-17","close":43380.4453},{"date":"2021-09-23","close":44725.5742},{"date":"2021-09-24","close":45590.3008},{"date":"2021-09-27","close":45398.1406},{"date":"2021-09-28","close":43812.8086},{"date":"2021-09-29","close":42900.043},{"date":"2021-09-30","close":42707.875},{"date":"2021-10-01","close":41554.9102},{"date":"2021-10-05","close":40642.1445},{"date":"2021-10-06","close":40353.9023},{"date":"2021-10-07","close":40353.9023},{"date":"2021-10-08","close":41122.5508},{"date":"2021-10-12","close":40353.9023},{"date":"2021-10-13","close":40882.3438},{"date":"2021-10-14","close":41218.6328},{"date":"2021-10-15","close":41218.6328},{"date":"2021-10-18","close":40594.1055},{"date":"2021-10-19","close":41074.5078},{"date":"2021-10-20","close":39969.5781},{"date":"2021-10-21","close":39489.1758},{"date":"2021-10-22","close":41458.832},{"date":"2021-10-25","close":42371.5977},{"date":"2021-10-26","close":42371.5977},{"date":"2021-10-27","close":42371.5977},{"date":"2021-10-28","close":42371.5977},{"date":"2021-10-29","close":41891.1953},{"date":"2021-11-01","close":41650.9922},{"date":"2021-11-02","close":41795.1094},{"date":"2021-11-03","close":41891.1953},{"date":"2021-11-04","close":41410.7891},{"date":"2021-11-05","close":41747.0742},{"date":"2021-11-08","close":41843.1562},{"date":"2021-11-09","close":42131.3945},{"date":"2021-11-10","close":42131.3945},{"date":"2021-11-11","close":41506.8711},{"date":"2021-11-12","close":41506.8711},{"date":"2021-11-15","close":42131.3945},{"date":"2021-11-16","close":42659.8359},{"date":"2021-11-17","close":42323.5547},{"date":"2021-11-18","close":41795.1094},{"date":"2021-11-19","close":41987.2773},{"date":"2021-11-22","close":41699.0273},{"date":"2021-11-23","close":41602.9531},{"date":"2021-11-24","close":41458.832},{"date":"2021-11-25","close":41987.2773},{"date":"2021-11-26","close":40882.3438},{"date":"2021-11-29","close":42275.5156},{"date":"2021-11-30","close":40257.8203},{"date":"2021-12-01","close":40209.7812},{"date":"2021-12-02","close":40113.6992},{"date":"2021-12-03","close":42035.3164},{"date":"2021-12-06","close":41554.9102},{"date":"2021-12-07","close":41266.668},{"date":"2021-12-08","close":40930.3828},{"date":"2021-12-09","close":40930.3828},{"date":"2021-12-10","close":41218.6328},{"date":"2021-12-13","close":40113.6992},{"date":"2021-12-14","close":41602.9531},{"date":"2021-12-15","close":41170.5859},{"date":"2021-12-16","close":40738.2227},{"date":"2021-12-17","close":41218.6328},{"date":"2021-12-20","close":40065.6602},{"date":"2021-12-21","close":40161.7383},{"date":"2021-12-22","close":40161.7383},{"date":"2021-12-23","close":52171.832},{"date":"2021-12-24","close":45157.9375},{"date":"2021-12-27","close":43908.8906},{"date":"2021-12-28","close":43428.4844},{"date":"2021-12-29","close":44537.0898},{"date":"2021-12-30","close":43428.4883},{"date":"2022-01-03","close":45600.0},{"date":"2022-01-04","close":49164.3242},{"date":"2022-01-05","close":49453.5273},{"date":"2022-01-06","close":48103.918},{"date":"2022-01-07","close":49453.5273},{"date":"2022-01-10","close":48682.3164},{"date":"2022-01-11","close":47621.9102},{"date":"2022-01-12","close":47573.7148},{"date":"2022-01-13","close":47670.1172},{"date":"2022-01-14","close":48875.1211},{"date":"2022-01-17","close":48682.3164},{"date":"2022-01-18","close":48296.7188},{"date":"2022-01-19","close":47862.918},{"date":"2022-01-20","close":48778.7188},{"date":"2022-01-21","close":47670.1172},{"date":"2022-01-24","close":47091.7109},{"date":"2022-01-25","close":45019.0977},{"date":"2022-01-26","close":45019.0977},{"date":"2022-01-27","close":42271.6758},{"date":"2022-01-28","close":42271.6758},{"date":"2022-02-03","close":44103.2891},{"date":"2022-02-04","close":44633.4922},{"date":"2022-02-07","close":45115.4961},{"date":"2022-02-08","close":45115.4961},{"date":"2022-02-09","close":45115.4961},{"date":"2022-02-10","close":44585.293},{"date":"2022-02-11","close":43621.2852},{"date":"2022-02-14","close":44537.0898},{"date":"2022-02-15","close":43814.0898},{"date":"2022-02-16","close":43573.0859},{"date":"2022-02-17","close":43765.8906},{"date":"2022-02-18","close":44103.2891},{"date":"2022-02-21","close":44103.2891},{"date":"2022-02-22","close":44103.2891},{"date":"2022-02-23","close":44103.2891},{"date":"2022-02-24","close":43283.8867},{"date":"2022-02-25","close":43476.6836},{"date":"2022-02-28","close":43476.6836},{"date":"2022-03-02","close":44247.8906},{"date":"2022-03-03","close":44247.8906},{"date":"2022-03-04","close":44247.8906},{"date":"2022-03-07","close":43910.4883},{"date":"2022-03-08","close":44151.4961},{"date":"2022-03-10","close":44151.4961},{"date":"2022-03-11","close":44151.4961},{"date":"2022-03-14","close":43524.8906},{"date":"2022-03-15","close":43524.8906},{"date":"2022-03-16","close":43524.8906},{"date":"2022-03-17","close":43524.8906},{"date":"2022-03-18","close":42030.6797},{"date":"2022-03-21","close":42030.6797},{"date":"2022-03-22","close":43573.0859},{"date":"2022-03-23","close":43765.8906},{"date":"2022-03-24","close":43476.6836},{"date":"2022-03-25","close":43139.2852},{"date":"2022-03-28","close":42850.082},{"date":"2022-03-29","close":42560.875},{"date":"2022-03-30","close":42657.2812},{"date":"2022-03-31","close":42946.4805},{"date":"2022-04-01","close":43235.6836},{"date":"2022-04-04","close":43669.4883},{"date":"2022-04-05","close":43524.8906},{"date":"2022-04-06","close":42946.4805},{"date":"2022-04-07","close":43139.2852},{"date":"2022-04-08","close":44151.4961},{"date":"2022-04-11","close":44055.0938},{"date":"2022-04-12","close":43765.8906},{"date":"2022-04-13","close":44103.2891},{"date":"2022-04-14","close":44778.0938},{"date":"2022-04-15","close":43621.2852},{"date":"2022-04-18","close":43910.4883},{"date":"2022-04-19","close":44199.6914},{"date":"2022-04-20","close":43862.2891},{"date":"2022-04-21","close":44247.8906},{"date":"2022-04-22","close":44247.8906},{"date":"2022-04-25","close":43283.8867},{"date":"2022-04-26","close":43091.082},{"date":"2022-04-27","close":43139.2852},{"date":"2022-04-28","close":43621.2852},{"date":"2022-04-29","close":43862.2891},{"date":"2022-05-02","close":43862.2891},{"date":"2022-05-03","close":43910.4883},{"date":"2022-05-04","close":43380.2852},{"date":"2022-05-06","close":42946.4805},{"date":"2022-05-09","close":44500.0},{"date":"2022-05-10","close":42850.082},{"date":"2022-05-11","close":42609.0781},{"date":"2022-05-12","close":41837.875},{"date":"2022-05-13","close":42416.2812},{"date":"2022-05-16","close":42416.2812},{"date":"2022-05-17","close":42223.4766},{"date":"2022-05-18","close":42271.6758},{"date":"2022-05-19","close":43187.4844},{"date":"2022-05-20","close":43283.8867},{"date":"2022-05-23","close":43235.6836},{"date":"2022-05-24","close":42994.6797},{"date":"2022-05-25","close":43187.4844},{"date":"2022-05-26","close":42223.4766},{"date":"2022-05-27","close":42319.875},{"date":"2022-05-30","close":42319.875},{"date":"2022-05-31","close":42127.0781},{"date":"2022-06-02","close":41934.2734},{"date":"2022-06-03","close":42030.6797},{"date":"2022-06-07","close":41693.2734},{"date":"2022-06-08","close":41693.2734},{"date":"2022-06-09","close":41355.875},{"date":"2022-06-10","close":41452.2695},{"date":"2022-06-13","close":40632.8672},{"date":"2022-06-14","close":40295.4609},{"date":"2022-06-15","close":39090.457},{"date":"2022-06-16","close":39186.8594},{"date":"2022-06-17","close":38560.2539},{"date":"2022-06-20","close":37837.2539},{"date":"2022-06-21","close":38415.6484},{"date":"2022-06-22","close":37210.6484},{"date":"2022-06-23","close":37066.043},{"date":"2022-06-24","close":37837.2539},{"date":"2022-06-27","close":39620.6641},{"date":"2022-06-28","close":40102.6641},{"date":"2022-06-29","close":40102.6641},{"date":"2022-06-30","close":38801.2539},{"date":"2022-07-01","close":39427.8594},{"date":"2022-07-04","close":39476.0586},{"date":"2022-07-05","close":39186.8594},{"date":"2022-07-06","close":38704.8555},{"date":"2022-07-07","close":38897.6523},{"date":"2022-07-08","close":38994.0586},{"date":"2022-07-11","close":39042.2539},{"date":"2022-07-12","close":39042.2539},{"date":"2022-07-13","close":38994.0586},{"date":"2022-07-14","close":38608.4531},{"date":"2022-07-15","close":38367.4531},{"date":"2022-07-18","close":40777.4688},{"date":"2022-07-19","close":40343.6641},{"date":"2022-07-20","close":40584.6641},{"date":"2022-07-21","close":40584.6641},{"date":"2022-07-22","close":40584.6641},{"date":"2022-07-25","close":40488.2656},{"date":"2022-07-26","close":40536.4648},{"date":"2022-07-27","close":40584.6641},{"date":"2022-07-28","close":40681.0664},{"date":"2022-07-29","close":40922.0664},{"date":"2022-08-01","close":40247.2656},{"date":"2022-08-02","close":40247.2656},{"date":"2022-08-03","close":39909.8633},{"date":"2022-08-04","close":39668.8594},{"date":"2022-08-05","close":39476.0586},{"date":"2022-08-08","close":39186.8594},{"date":"2022-08-09","close":39524.2578},{"date":"2022-08-10","close":39958.0625},{"date":"2022-08-11","close":40295.4609},{"date":"2022-08-12","close":40247.2656},{"date":"2022-08-16","close":40391.8633},{"date":"2022-08-17","close":40054.4648},{"date":"2022-08-18","close":40440.0664},{"date":"2022-08-19","close":39909.8633},{"date":"2022-08-22","close":39186.8594},{"date":"2022-08-23","close":39331.457},{"date":"2022-08-24","close":38994.0586},{"date":"2022-08-25","close":38753.0547},{"date":"2022-08-26","close":38608.4531},{"date":"2022-08-29","close":38560.2539},{"date":"2022-08-30","close":38222.8516},{"date":"2022-08-31","close":38126.4531},{"date":"2022-09-01","close":38512.0508},{"date":"2022-09-02","close":38849.4531},{"date":"2022-09-05","close":37981.8516},{"date":"2022-09-06","close":37981.8516},{"date":"2022-09-07","close":37644.4492},{"date":"2022-09-08","close":37596.2461},{"date":"2022-09-13","close":37499.8438},{"date":"2022-09-14","close":37451.6484},{"date":"2022-09-15","close":37403.4453},{"date":"2022-09-16","close":37355.2461},{"date":"2022-09-19","close":38560.2539},{"date":"2022-09-20","close":41114.8711},{"date":"2022-09-21","close":40584.6641},{"date":"2022-09-22","close":39524.2578},{"date":"2022-09-23","close":39958.0625},{"date":"2022-09-26","close":38512.0508},{"date":"2022-09-27","close":37258.8438},{"date":"2022-09-28","close":36246.6367},{"date":"2022-09-29","close":36246.6367},{"date":"2022-09-30","close":35379.0312},{"date":"2022-10-04","close":36343.0391},{"date":"2022-10-05","close":36439.4375},{"date":"2022-10-06","close":37066.043},{"date":"2022-10-07","close":36873.2383},{"date":"2022-10-11","close":36343.0391},{"date":"2022-10-12","close":36487.6367},{"date":"2022-10-13","close":35186.2305},{"date":"2022-10-14","close":35475.4336},{"date":"2022-10-17","close":35186.2305},{"date":"2022-10-18","close":35523.6328},{"date":"2022-10-19","close":35957.4375},{"date":"2022-10-20","close":36005.6367},{"date":"2022-10-21","close":36246.6367},{"date":"2022-10-24","close":35234.4297},{"date":"2022-10-25","close":35234.4297},{"date":"2022-10-26","close":34945.2305},{"date":"2022-10-27","close":35186.2305},{"date":"2022-10-28","close":35379.0312},{"date":"2022-10-31","close":35427.2344},{"date":"2022-11-01","close":35764.6367},{"date":"2022-11-02","close":35668.2383},{"date":"2022-11-03","close":35475.4336},{"date":"2022-11-04","close":35668.2383},{"date":"2022-11-07","close":35620.0312},{"date":"2022-11-08","close":35764.6367},{"date":"2022-11-09","close":35620.0312},{"date":"2022-11-10","close":35571.8359},{"date":"2022-11-11","close":35571.8359},{"date":"2022-11-14","close":35282.6328},{"date":"2022-11-15","close":36053.8359},{"date":"2022-11-16","close":36053.8359},{"date":"2022-11-17","close":35523.6328},{"date":"2022-11-18","close":35282.6328},{"date":"2022-11-21","close":35138.0273},{"date":"2022-11-22","close":35234.4297},{"date":"2022-11-23","close":35764.6367},{"date":"2022-11-24","close":35379.0312},{"date":"2022-11-25","close":35571.8359},{"date":"2022-11-28","close":35475.4336},{"date":"2022-11-29","close":35668.2383},{"date":"2022-11-30","close":35861.0352},{"date":"2022-12-01","close":36102.043},{"date":"2022-12-02","close":35957.4375},{"date":"2022-12-05","close":35861.0352},{"date":"2022-12-06","close":36150.2383},{"date":"2022-12-07","close":35957.4375},{"date":"2022-12-08","close":35909.2383},{"date":"2022-12-09","close":35571.8359},{"date":"2022-12-12","close":35427.2344},{"date":"2022-12-13","close":34800.6289},{"date":"2022-12-14","close":34993.4297},{"date":"2022-12-15","close":34607.8242},{"date":"2022-12-16","close":34607.8242},{"date":"2022-12-19","close":34607.8242},{"date":"2022-12-20","close":34800.6289},{"date":"2022-12-21","close":34800.6289},{"date":"2022-12-22","close":35186.2305},{"date":"2022-12-23","close":35186.2305},{"date":"2022-12-26","close":35475.4336},{"date":"2022-12-27","close":36053.8359},{"date":"2022-12-28","close":36005.25},{"date":"2022-12-29","close":35567.9375},{"date":"2023-01-02","close":35810.8867},{"date":"2023-01-03","close":36345.3789},{"date":"2023-01-04","close":36102.4297},{"date":"2023-01-05","close":36102.4297},{"date":"2023-01-06","close":36005.25},{"date":"2023-01-09","close":36296.7891},{"date":"2023-01-10","close":36442.5586},{"date":"2023-01-11","close":36491.1523},{"date":"2023-01-12","close":36491.1523},{"date":"2023-01-13","close":36491.1523},{"date":"2023-01-16","close":36491.1523},{"date":"2023-01-17","close":36102.4297},{"date":"2023-01-18","close":35956.6602},{"date":"2023-01-19","close":35956.6602},{"date":"2023-01-20","close":35956.6602},{"date":"2023-01-25","close":35908.0664},{"date":"2023-01-26","close":36053.8398},{"date":"2023-01-27","close":35616.5273},{"date":"2023-01-30","close":35762.2969},{"date":"2023-01-31","close":35908.0664},{"date":"2023-02-01","close":35956.6602},{"date":"2023-02-02","close":36005.25},{"date":"2023-02-03","close":35908.0664},{"date":"2023-02-06","close":36005.25},{"date":"2023-02-07","close":36053.8398},{"date":"2023-02-08","close":38094.6211},{"date":"2023-02-09","close":37803.0781},{"date":"2023-02-10","close":38143.2148},{"date":"2023-02-13","close":37705.8984},{"date":"2023-02-14","close":37754.4922},{"date":"2023-02-15","close":36539.7383},{"date":"2023-02-16","close":38191.8008},{"date":"2023-02-17","close":45917.625},{"date":"2023-02-20","close":46840.8359},{"date":"2023-02-21","close":45577.4922},{"date":"2023-02-22","close":43828.25},{"date":"2023-02-23","close":44022.6133},{"date":"2023-02-24","close":45966.2148},{"date":"2023-02-27","close":47764.0469},{"date":"2023-02-28","close":48444.3086},{"date":"2023-03-02","close":52671.6445},{"date":"2023-03-03","close":54323.7109},{"date":"2023-03-06","close":54226.5312},{"date":"2023-03-07","close":54129.3477},{"date":"2023-03-08","close":53157.543},{"date":"2023-03-09","close":51116.7617},{"date":"2023-03-10","close":45383.1328},{"date":"2023-03-13","close":46840.8359},{"date":"2023-03-14","close":46014.8047},{"date":"2023-03-15","close":50339.3203},{"date":"2023-03-16","close":49173.1562},{"date":"2023-03-17","close":49270.3398},{"date":"2023-03-20","close":49367.5195},{"date":"2023-03-21","close":47521.0938},{"date":"2023-03-22","close":46938.0156},{"date":"2023-03-23","close":46695.0664},{"date":"2023-03-24","close":45966.2148},{"date":"2023-03-27","close":42370.5508},{"date":"2023-03-28","close":41787.4648},{"date":"2023-03-29","close":42079.0078},{"date":"2023-03-30","close":42759.2695},{"date":"2023-03-31","close":41836.0586},{"date":"2023-04-03","close":42759.2695},{"date":"2023-04-04","close":43147.9922},{"date":"2023-04-05","close":42467.7305},{"date":"2023-04-06","close":40961.4375},{"date":"2023-04-07","close":41641.6953},{"date":"2023-04-10","close":42905.0352},{"date":"2023-04-11","close":42516.3203},{"date":"2023-04-12","close":43147.9922},{"date":"2023-04-13","close":48201.3594},{"date":"2023-04-14","close":46403.5273},{"date":"2023-04-17","close":45577.4922},{"date":"2023-04-18","close":45577.4922},{"date":"2023-04-19","close":47035.1953},{"date":"2023-04-20","close":45869.0352},{"date":"2023-04-21","close":44994.4102},{"date":"2023-04-24","close":44362.7422},{"date":"2023-04-25","close":43585.3008},{"date":"2023-04-26","close":47812.6367},{"date":"2023-04-27","close":44945.8203},{"date":"2023-04-28","close":45528.9023},{"date":"2023-05-02","close":44411.3359},{"date":"2023-05-03","close":43925.4297},{"date":"2023-05-04","close":43828.25},{"date":"2023-05-08","close":43779.6641},{"date":"2023-05-09","close":43099.3984},{"date":"2023-05-10","close":42516.3203},{"date":"2023-05-11","close":42759.2695},{"date":"2023-05-12","close":41204.3867},{"date":"2023-05-15","close":41398.7461},{"date":"2023-05-16","close":41252.9727},{"date":"2023-05-17","close":41301.5664},{"date":"2023-05-18","close":41350.1562},{"date":"2023-05-19","close":41252.9727},{"date":"2023-05-22","close":41204.3867},{"date":"2023-05-23","close":41301.5664},{"date":"2023-05-24","close":41350.1562},{"date":"2023-05-25","close":41350.1562},{"date":"2023-05-26","close":41010.0234},{"date":"2023-05-30","close":40767.0742},{"date":"2023-05-31","close":40767.0742},{"date":"2023-06-01","close":40815.6641},{"date":"2023-06-02","close":40815.6641},{"date":"2023-06-05","close":40815.6641},{"date":"2023-06-07","close":40524.125},{"date":"2023-06-08","close":40621.3008},{"date":"2023-06-09","close":40475.5391},{"date":"2023-06-12","close":40815.6641},{"date":"2023-06-13","close":41155.793},{"date":"2023-06-14","close":40815.6641},{"date":"2023-06-15","close":40572.7148},{"date":"2023-06-16","close":40621.3008},{"date":"2023-06-19","close":40669.8945},{"date":"2023-06-20","close":40621.3008},{"date":"2023-06-21","close":40135.4062},{"date":"2023-06-22","close":39892.4531},{"date":"2023-06-23","close":39941.0469},{"date":"2023-06-26","close":39989.6328},{"date":"2023-06-27","close":39115.0117},{"date":"2023-06-28","close":39212.1914},{"date":"2023-06-29","close":39163.6016},{"date":"2023-06-30","close":39066.4219},{"date":"2023-07-03","close":38823.4688},{"date":"2023-07-04","close":38969.2383},{"date":"2023-07-05","close":38240.3906},{"date":"2023-07-06","close":38386.1641},{"date":"2023-07-07","close":38872.0625},{"date":"2023-07-10","close":39066.4219},{"date":"2023-07-11","close":39212.1914},{"date":"2023-07-12","close":39552.3242},{"date":"2023-07-13","close":39941.0469},{"date":"2023-07-14","close":40621.3008},{"date":"2023-07-17","close":41544.5156},{"date":"2023-07-18","close":41155.793},{"date":"2023-07-19","close":41155.793},{"date":"2023-07-20","close":40378.3555},{"date":"2023-07-21","close":40378.3555},{"date":"2023-07-24","close":40426.9453},{"date":"2023-07-25","close":40475.5391},{"date":"2023-07-26","close":40475.5391},{"date":"2023-07-27","close":40426.9453},{"date":"2023-07-28","close":40426.9453},{"date":"2023-07-31","close":40621.3008},{"date":"2023-08-01","close":40864.2539},{"date":"2023-08-02","close":40475.5391},{"date":"2023-08-03","close":40232.5859},{"date":"2023-08-04","close":41593.1094},{"date":"2023-08-07","close":41690.2891},{"date":"2023-08-08","close":41544.5156},{"date":"2023-08-09","close":41544.5156},{"date":"2023-08-10","close":41447.3359},{"date":"2023-08-11","close":41350.1562},{"date":"2023-08-14","close":41350.1562},{"date":"2023-08-16","close":40232.5859},{"date":"2023-08-17","close":40426.9453},{"date":"2023-08-18","close":39455.1445},{"date":"2023-08-21","close":39843.8633},{"date":"2023-08-22","close":39989.6328},{"date":"2023-08-23","close":40086.8164},{"date":"2023-08-24","close":40572.7148},{"date":"2023-08-25","close":40669.8945},{"date":"2023-08-28","close":40086.8164},{"date":"2023-08-29","close":40961.4375},{"date":"2023-08-30","close":40572.7148},{"date":"2023-08-31","close":40378.3555},{"date":"2023-09-01","close":40718.4844},{"date":"2023-09-04","close":38920.6523},{"date":"2023-09-05","close":39163.6016},{"date":"2023-09-06","close":39455.1445},{"date":"2023-09-07","close":39357.9609},{"date":"2023-09-08","close":39115.0117},{"date":"2023-09-11","close":38920.6523},{"date":"2023-09-12","close":38774.8828},{"date":"2023-09-13","close":38677.7031},{"date":"2023-09-14","close":39017.832},{"date":"2023-09-15","close":39066.4219},{"date":"2023-09-18","close":39115.0117},{"date":"2023-09-19","close":39115.0117},{"date":"2023-09-20","close":38823.4688},{"date":"2023-09-21","close":38726.2891},{"date":"2023-09-22","close":38872.0625},{"date":"2023-09-25","close":38872.0625},{"date":"2023-09-26","close":37511.543},{"date":"2023-09-27","close":36831.2773},{"date":"2023-10-04","close":34839.0859},{"date":"2023-10-05","close":35033.4453},{"date":"2023-10-06","close":34790.4922},{"date":"2023-10-10","close":33624.332},{"date":"2023-10-11","close":34401.7773},{"date":"2023-10-12","close":35179.2148},{"date":"2023-10-13","close":35082.0352},{"date":"2023-10-16","close":35373.5781},{"date":"2023-10-17","close":35470.7578},{"date":"2023-10-18","close":35324.9883},{"date":"2023-10-19","close":35665.1172},{"date":"2023-10-20","close":34596.1406},{"date":"2023-10-23","close":34984.8555},{"date":"2023-10-24","close":35082.0352},{"date":"2023-10-25","close":34984.8555},{"date":"2023-10-26","close":35324.9883},{"date":"2023-10-27","close":35373.5781},{"date":"2023-10-30","close":35373.5781},{"date":"2023-10-31","close":35470.7578},{"date":"2023-11-01","close":35859.4805},{"date":"2023-11-02","close":36296.7891},{"date":"2023-11-03","close":37317.1797},{"date":"2023-11-06","close":38629.1094},{"date":"2023-11-07","close":38726.2891},{"date":"2023-11-08","close":37948.8516},{"date":"2023-11-09","close":37997.4414},{"date":"2023-11-10","close":39357.9609},{"date":"2023-11-13","close":38774.8828},{"date":"2023-11-14","close":39406.5547},{"date":"2023-11-15","close":40475.5391},{"date":"2023-11-16","close":40621.3008},{"date":"2023-11-17","close":40086.8164},{"date":"2023-11-20","close":40572.7148},{"date":"2023-11-21","close":41495.9297},{"date":"2023-11-22","close":41350.1562},{"date":"2023-11-23","close":40524.125},{"date":"2023-11-24","close":40669.8945},{"date":"2023-11-27","close":40475.5391},{"date":"2023-11-28","close":40718.4844},{"date":"2023-11-29","close":40767.0742},{"date":"2023-11-30","close":40086.8164},{"date":"2023-12-01","close":39455.1445},{"date":"2023-12-04","close":39309.375},{"date":"2023-12-05","close":39309.375},{"date":"2023-12-06","close":39260.7812},{"date":"2023-12-07","close":39698.0938},{"date":"2023-12-08","close":40378.3555},{"date":"2023-12-11","close":40864.2539},{"date":"2023-12-12","close":40524.125},{"date":"2023-12-13","close":41058.6172},{"date":"2023-12-14","close":40475.5391},{"date":"2023-12-15","close":40524.125},{"date":"2023-12-18","close":41107.207},{"date":"2023-12-19","close":41350.1562},{"date":"2023-12-20","close":41544.5156},{"date":"2023-12-21","close":41107.207},{"date":"2023-12-22","close":41058.6172},{"date":"2023-12-26","close":41252.9727},{"date":"2023-12-27","close":41595.5273},{"date":"2023-12-28","close":41742.3359},{"date":"2024-01-02","close":41106.168},{"date":"2024-01-03","close":40763.6211},{"date":"2024-01-04","close":41497.6562},{"date":"2024-01-05","close":40763.6211},{"date":"2024-01-08","close":39442.3477},{"date":"2024-01-09","close":39638.0898},{"date":"2024-01-10","close":39491.2812},{"date":"2024-01-11","close":39393.4102},{"date":"2024-01-12","close":39295.5391},{"date":"2024-01-15","close":39099.793},{"date":"2024-01-16","close":38512.5664},{"date":"2024-01-17","close":38463.6289},{"date":"2024-01-18","close":37729.5898},{"date":"2024-01-19","close":38463.6289},{"date":"2024-01-22","close":38561.5039},{"date":"2024-01-23","close":38365.7578},{"date":"2024-01-24","close":38512.5664},{"date":"2024-01-25","close":38512.5664},{"date":"2024-01-26","close":39687.0273},{"date":"2024-01-29","close":40714.6836},{"date":"2024-01-30","close":40959.3594},{"date":"2024-01-31","close":40470.0039},{"date":"2024-02-01","close":43063.6055},{"date":"2024-02-02","close":43014.668},{"date":"2024-02-05","close":43993.3867},{"date":"2024-02-06","close":40470.0039},{"date":"2024-02-07","close":39589.1562},{"date":"2024-02-08","close":40518.9375},{"date":"2024-02-13","close":41057.2305},{"date":"2024-02-14","close":41595.5273},{"date":"2024-02-15","close":41595.5273},{"date":"2024-02-16","close":41448.7188},{"date":"2024-02-19","close":42084.8867},{"date":"2024-02-20","close":40861.4883},{"date":"2024-02-21","close":39931.707},{"date":"2024-02-22","close":39833.8359},{"date":"2024-02-23","close":39687.0273},{"date":"2024-02-26","close":39931.707},{"date":"2024-02-27","close":40176.3867},{"date":"2024-02-28","close":41155.1016},{"date":"2024-02-29","close":42035.9531},{"date":"2024-03-04","close":43161.4766},{"date":"2024-03-05","close":48201.8789},{"date":"2024-03-06","close":49229.5312},{"date":"2024-03-07","close":47565.7109},{"date":"2024-03-08","close":48006.1328},{"date":"2024-03-11","close":46391.25},{"date":"2024-03-12","close":46391.25},{"date":"2024-03-13","close":45999.7617},{"date":"2024-03-14","close":46929.5391},{"date":"2024-03-15","close":46782.7383},{"date":"2024-03-18","close":48299.75},{"date":"2024-03-19","close":48006.1328},{"date":"2024-03-20","close":47908.2617},{"date":"2024-03-21","close":48250.8125},{"date":"2024-03-22","close":48348.6836},{"date":"2024-03-25","close":47810.3906},{"date":"2024-03-26","close":48348.6836},{"date":"2024-03-27","close":48446.5586},{"date":"2024-03-28","close":47712.5156},{"date":"2024-03-29","close":48152.9414},{"date":"2024-04-01","close":48055.0703},{"date":"2024-04-02","close":48055.0703},{"date":"2024-04-03","close":47321.0273},{"date":"2024-04-04","close":46684.8633},{"date":"2024-04-05","close":46880.6055},{"date":"2024-04-08","close":47908.2617},{"date":"2024-04-09","close":47908.2617},{"date":"2024-04-11","close":47908.2617},{"date":"2024-04-12","close":47908.2617},{"date":"2024-04-15","close":47908.2617},{"date":"2024-04-16","close":47908.2617},{"date":"2024-04-17","close":41497.6562},{"date":"2024-04-18","close":39882.7695},{"date":"2024-04-19","close":37876.3984},{"date":"2024-04-22","close":38610.4375},{"date":"2024-04-23","close":38316.8242},{"date":"2024-04-24","close":37974.2695},{"date":"2024-04-25","close":37925.3359},{"date":"2024-04-26","close":37191.293},{"date":"2024-04-29","close":37435.9727},{"date":"2024-04-30","close":38170.0156},{"date":"2024-05-02","close":37974.2695},{"date":"2024-05-03","close":38072.1406},{"date":"2024-05-07","close":38072.1406},{"date":"2024-05-08","close":38170.0156},{"date":"2024-05-09","close":37827.4609},{"date":"2024-05-10","close":38023.207},{"date":"2024-05-13","close":37778.5273},{"date":"2024-05-14","close":38023.207},{"date":"2024-05-16","close":38316.8242},{"date":"2024-05-17","close":37484.9102},{"date":"2024-05-20","close":37387.0391},{"date":"2024-05-21","close":36163.6406},{"date":"2024-05-22","close":35870.0273},{"date":"2024-05-23","close":38267.8867},{"date":"2024-05-24","close":38023.207},{"date":"2024-05-27","close":37582.7812},{"date":"2024-05-28","close":36310.4492},{"date":"2024-05-29","close":36016.832},{"date":"2024-05-30","close":35821.0898},{"date":"2024-05-31","close":35282.793},{"date":"2024-06-03","close":34793.4375},{"date":"2024-06-04","close":35233.8594},{"date":"2024-06-05","close":35674.2812},{"date":"2024-06-07","close":35135.9844},{"date":"2024-06-10","close":35087.0508},{"date":"2024-06-11","close":35184.9219},{"date":"2024-06-12","close":35674.2812},{"date":"2024-06-13","close":35723.2188},{"date":"2024-06-14","close":34499.8203},{"date":"2024-06-17","close":34597.6953},{"date":"2024-06-18","close":35282.793},{"date":"2024-06-19","close":34744.5},{"date":"2024-06-20","close":34940.2422},{"date":"2024-06-21","close":34842.375},{"date":"2024-06-24","close":35087.0508},{"date":"2024-06-25","close":35087.0508},{"date":"2024-06-26","close":34793.4375},{"date":"2024-06-27","close":34548.7578},{"date":"2024-06-28","close":34940.2422},{"date":"2024-07-01","close":34744.5},{"date":"2024-07-02","close":34646.6289},{"date":"2024-07-03","close":34059.3984},{"date":"2024-07-04","close":33814.7188},{"date":"2024-07-05","close":34108.332},{"date":"2024-07-08","close":33912.5898},{"date":"2024-07-09","close":33863.6523},{"date":"2024-07-10","close":33667.9102},{"date":"2024-07-11","close":34010.4609},{"date":"2024-07-12","close":34108.332},{"date":"2024-07-15","close":34548.7578},{"date":"2024-07-16","close":34255.1406},{"date":"2024-07-17","close":34353.0117},{"date":"2024-07-18","close":34157.2695},{"date":"2024-07-19","close":33814.7188},{"date":"2024-07-22","close":32836.0},{"date":"2024-07-23","close":32640.2559},{"date":"2024-07-24","close":32395.5742},{"date":"2024-07-25","close":31857.2812},{"date":"2024-07-26","close":32004.0879},{"date":"2024-07-29","close":32053.0254},{"date":"2024-07-30","close":31661.5371},{"date":"2024-07-31","close":32836.0},{"date":"2024-08-01","close":32493.4473},{"date":"2024-08-02","close":31465.793},{"date":"2024-08-05","close":30291.332},{"date":"2024-08-06","close":32053.0254},{"date":"2024-08-07","close":32787.0664},{"date":"2024-08-08","close":31563.6641},{"date":"2024-08-09","close":31710.4727},{"date":"2024-08-12","close":32248.7695},{"date":"2024-08-13","close":32640.2559},{"date":"2024-08-14","close":32884.9336},{"date":"2024-08-16","close":33031.7422},{"date":"2024-08-19","close":32395.5742},{"date":"2024-08-20","close":32591.3184},{"date":"2024-08-21","close":32591.3184},{"date":"2024-08-22","close":31612.6016},{"date":"2024-08-23","close":31612.6016},{"date":"2024-08-26","close":32444.5117},{"date":"2024-08-27","close":32297.7051},{"date":"2024-08-28","close":32444.5117},{"date":"2024-08-29","close":33325.3555},{"date":"2024-08-30","close":33570.0391},{"date":"2024-09-02","close":33765.7812},{"date":"2024-09-03","close":33570.0391},{"date":"2024-09-04","close":32787.0664},{"date":"2024-09-05","close":33080.6758},{"date":"2024-09-06","close":32836.0},{"date":"2024-09-09","close":32640.2559},{"date":"2024-09-10","close":32640.2559},{"date":"2024-09-11","close":32640.2559},{"date":"2024-09-12","close":32444.5117},{"date":"2024-09-13","close":32444.5117},{"date":"2024-09-19","close":32444.5117},{"date":"2024-09-20","close":32982.8047},{"date":"2024-09-23","close":31857.2812},{"date":"2024-09-24","close":33031.7422},{"date":"2024-09-25","close":32884.9336},{"date":"2024-09-26","close":32493.4473},{"date":"2024-09-27","close":32101.9609},{"date":"2024-09-30","close":31955.1523},{"date":"2024-10-02","close":32199.832},{"date":"2024-10-04","close":32101.9609},{"date":"2024-10-07","close":32101.9609},{"date":"2024-10-08","close":32297.7051},{"date":"2024-10-10","close":32150.8965},{"date":"2024-10-11","close":32297.7051},{"date":"2024-10-14","close":31906.2168},{"date":"2024-10-15","close":31612.6016},{"date":"2024-10-16","close":32297.7051},{"date":"2024-10-17","close":32248.7695},{"date":"2024-10-18","close":32248.7695},{"date":"2024-10-21","close":31710.4727},{"date":"2024-10-22","close":31661.5371},{"date":"2024-10-23","close":32199.832},{"date":"2024-10-24","close":32053.0254},{"date":"2024-10-25","close":31808.3457},{"date":"2024-10-28","close":31514.7285},{"date":"2024-10-29","close":31318.9863},{"date":"2024-10-30","close":31465.793},{"date":"2024-10-31","close":31710.4727},{"date":"2024-11-01","close":31710.4727},{"date":"2024-11-04","close":31367.9219},{"date":"2024-11-05","close":31221.1152},{"date":"2024-11-06","close":31318.9863},{"date":"2024-11-07","close":31318.9863},{"date":"2024-11-08","close":31465.793},{"date":"2024-11-11","close":30584.9473},{"date":"2024-11-12","close":30536.0098},{"date":"2024-11-13","close":28921.125},{"date":"2024-11-14","close":29214.7422},{"date":"2024-11-15","close":28921.125},{"date":"2024-11-18","close":29018.998},{"date":"2024-11-19","close":28187.0879},{"date":"2024-11-20","close":28089.2148},{"date":"2024-11-21","close":28089.2148},{"date":"2024-11-22","close":28040.2793},{"date":"2024-11-25","close":28089.2148},{"date":"2024-11-26","close":28382.832},{"date":"2024-11-27","close":28676.4453},{"date":"2024-11-28","close":29557.293},{"date":"2024-11-29","close":29557.293},{"date":"2024-12-02","close":29263.6777},{"date":"2024-12-03","close":29312.6133},{"date":"2024-12-04","close":29459.4199},{"date":"2024-12-05","close":29312.6133},{"date":"2024-12-06","close":29263.6777},{"date":"2024-12-09","close":28382.832},{"date":"2024-12-10","close":27648.791},{"date":"2024-12-11","close":28480.7012},{"date":"2024-12-12","close":29018.998},{"date":"2024-12-13","close":28578.5742},{"date":"2024-12-16","close":28529.6387},{"date":"2024-12-17","close":28921.125},{"date":"2024-12-18","close":29067.9336},{"date":"2024-12-19","close":28725.3828},{"date":"2024-12-20","close":28970.0625},{"date":"2024-12-23","close":28872.1895},{"date":"2024-12-24","close":28872.1895},{"date":"2024-12-26","close":28774.3184},{"date":"2024-12-27","close":29071.4707},{"date":"2024-12-30","close":29220.0488},{"date":"2025-01-02","close":29120.998},{"date":"2025-01-03","close":29120.998},{"date":"2025-01-06","close":28922.8945},{"date":"2025-01-07","close":28972.4199},{"date":"2025-01-08","close":29319.0996},{"date":"2025-01-09","close":29269.5742},{"date":"2025-01-10","close":29418.1504},{"date":"2025-01-13","close":29467.6758},{"date":"2025-01-14","close":29319.0996},{"date":"2025-01-15","close":29170.5234},{"date":"2025-01-16","close":29220.0488},{"date":"2025-01-17","close":28922.8945},{"date":"2025-01-20","close":28675.2676},{"date":"2025-01-21","close":28675.2676},{"date":"2025-01-22","close":28427.6406},{"date":"2025-01-23","close":28724.793},{"date":"2025-01-24","close":29021.9453},{"date":"2025-01-31","close":29021.9453},{"date":"2025-02-03","close":28378.1152},{"date":"2025-02-04","close":28427.6406},{"date":"2025-02-05","close":28427.6406},{"date":"2025-02-06","close":28576.2168},{"date":"2025-02-07","close":28427.6406},{"date":"2025-02-10","close":28130.4863},{"date":"2025-02-11","close":27882.8594},{"date":"2025-02-12","close":27437.1309},{"date":"2025-02-13","close":27189.502},{"date":"2025-02-14","close":27486.6562},{"date":"2025-02-17","close":26991.4004},{"date":"2025-02-18","close":27189.502},{"date":"2025-02-19","close":27437.1309},{"date":"2025-02-20","close":27239.0273},{"date":"2025-02-21","close":27288.5527},{"date":"2025-02-24","close":27288.5527},{"date":"2025-02-25","close":27437.1309},{"date":"2025-02-26","close":26892.3496},{"date":"2025-02-27","close":27189.502},{"date":"2025-02-28","close":27090.4512},{"date":"2025-03-04","close":27139.9766},{"date":"2025-03-05","close":27139.9766},{"date":"2025-03-06","close":27139.9766},{"date":"2025-03-07","close":26743.7734},{"date":"2025-03-10","close":26793.2988},{"date":"2025-03-11","close":26545.6699},{"date":"2025-03-12","close":26248.5176},{"date":"2025-03-13","close":26545.6699},{"date":"2025-03-14","close":26892.3496},{"date":"2025-03-17","close":26842.8242},{"date":"2025-03-18","close":26941.875},{"date":"2025-03-19","close":26892.3496},{"date":"2025-03-20","close":26694.248},{"date":"2025-03-21","close":26644.7227},{"date":"2025-03-24","close":26397.0938},{"date":"2025-03-25","close":26446.6191},{"date":"2025-03-26","close":26545.6699},{"date":"2025-03-27","close":26545.6699},{"date":"2025-03-28","close":26793.2988},{"date":"2025-03-31","close":26644.7227},{"date":"2025-04-01","close":26644.7227},{"date":"2025-04-02","close":26446.6191},{"date":"2025-04-03","close":26149.4668},{"date":"2025-04-04","close":26248.5176},{"date":"2025-04-07","close":25753.2637},{"date":"2025-04-08","close":26050.416},{"date":"2025-04-09","close":26347.5684},{"date":"2025-04-10","close":26892.3496},{"date":"2025-04-11","close":26991.4004},{"date":"2025-04-14","close":26000.8906},{"date":"2025-04-15","close":26099.9414},{"date":"2025-04-16","close":26050.416},{"date":"2025-04-17","close":26446.6191},{"date":"2025-04-18","close":26793.2988},{"date":"2025-04-21","close":27437.1309},{"date":"2025-04-22","close":27090.4512},{"date":"2025-04-23","close":26892.3496},{"date":"2025-04-24","close":26941.875},{"date":"2025-04-25","close":27338.0781},{"date":"2025-04-28","close":27882.8594},{"date":"2025-04-29","close":28130.4863},{"date":"2025-04-30","close":28080.9609},{"date":"2025-05-02","close":28328.5898},{"date":"2025-05-07","close":27882.8594},{"date":"2025-05-08","close":27833.334},{"date":"2025-05-09","close":28229.5371},{"date":"2025-05-12","close":29913.4043},{"date":"2025-05-13","close":30705.8125},{"date":"2025-05-14","close":32587.7832},{"date":"2025-05-15","close":33429.7148},{"date":"2025-05-16","close":32587.7832},{"date":"2025-05-19","close":33330.6641},{"date":"2025-05-20","close":32884.9336},{"date":"2025-05-21","close":32934.4609},{"date":"2025-05-22","close":32934.4609},{"date":"2025-05-23","close":33033.5117},{"date":"2025-05-26","close":33875.4453},{"date":"2025-05-27","close":33875.4453},{"date":"2025-05-28","close":33974.4961},{"date":"2025-05-29","close":34123.0742},{"date":"2025-05-30","close":35460.2617},{"date":"2025-06-02","close":36450.7734},{"date":"2025-06-04","close":38085.1133},{"date":"2025-06-05","close":37787.9609},{"date":"2025-06-09","close":38085.1133},{"date":"2025-06-10","close":37887.0117},{"date":"2025-06-11","close":38530.8438},{"date":"2025-06-12","close":38134.6406},{"date":"2025-06-13","close":37342.2305},{"date":"2025-06-16","close":39125.1484},{"date":"2025-06-17","close":39224.1992},{"date":"2025-06-18","close":40016.6094},{"date":"2025-06-19","close":39323.25},{"date":"2025-06-20","close":37391.7578},{"date":"2025-06-23","close":37342.2305},{"date":"2025-06-24","close":37986.0625},{"date":"2025-06-25","close":38629.8945},{"date":"2025-06-26","close":38085.1133},{"date":"2025-06-27","close":38283.2148},{"date":"2025-06-30","close":39125.1484},{"date":"2025-07-01","close":39818.5078},{"date":"2025-07-02","close":39471.8281},{"date":"2025-07-03","close":39570.8789},{"date":"2025-07-04","close":40610.9141},{"date":"2025-07-07","close":40115.6602},{"date":"2025-07-08","close":40561.3906},{"date":"2025-07-09","close":41601.4258},{"date":"2025-07-10","close":41997.6289},{"date":"2025-07-11","close":42096.6797},{"date":"2025-07-14","close":41650.9492},{"date":"2025-07-15","close":41898.5781},{"date":"2025-07-16","close":41799.5273},{"date":"2025-07-17","close":41304.2695},{"date":"2025-07-18","close":40908.0664},{"date":"2025-07-21","close":41601.4258},{"date":"2025-07-22","close":40412.8125},{"date":"2025-07-23","close":40313.7617},{"date":"2025-07-24","close":39669.9297},{"date":"2025-07-25","close":39967.082},{"date":"2025-07-28","close":39521.3516},{"date":"2025-07-29","close":39422.3008},{"date":"2025-07-30","close":38580.3672},{"date":"2025-07-31","close":38976.5742},{"date":"2025-08-01","close":36995.5508},{"date":"2025-08-04","close":38184.1641},{"date":"2025-08-05","close":39026.0977},{"date":"2025-08-06","close":39323.25},{"date":"2025-08-07","close":40066.1328},{"date":"2025-08-08","close":39570.8789},{"date":"2025-08-11","close":39026.0977},{"date":"2025-08-12","close":38233.6914},{"date":"2025-08-13","close":37490.8086},{"date":"2025-08-14","close":37144.1289},{"date":"2025-08-18","close":38233.6914},{"date":"2025-08-19","close":38035.5898},{"date":"2025-08-20","close":39125.1484},{"date":"2025-08-21","close":38530.8438},{"date":"2025-08-22","close":38530.8438},{"date":"2025-08-25","close":38431.793},{"date":"2025-08-26","close":39224.1992},{"date":"2025-08-27","close":39719.457},{"date":"2025-08-28","close":39323.25},{"date":"2025-08-29","close":39868.0312},{"date":"2025-09-01","close":40957.5938},{"date":"2025-09-02","close":39669.9297},{"date":"2025-09-03","close":40016.6094},{"date":"2025-09-04","close":39570.8789},{"date":"2025-09-05","close":39719.457},{"date":"2025-09-08","close":39917.5586},{"date":"2025-09-09","close":40165.1836},{"date":"2025-09-10","close":40165.1836},{"date":"2025-09-11","close":40511.8633},{"date":"2025-09-12","close":39868.0312},{"date":"2025-09-15","close":39868.0312},{"date":"2025-09-16","close":39719.457},{"date":"2025-09-17","close":38927.0469},{"date":"2025-09-18","close":38679.418},{"date":"2025-09-19","close":39300.0},{"date":"2025-09-22","close":38530.8438},{"date":"2025-09-23","close":39075.625},{"date":"2025-09-24","close":38976.5742},{"date":"2025-09-25","close":38877.5234},{"date":"2025-09-26","close":38332.7422},{"date":"2025-09-29","close":38332.7422},{"date":"2025-09-30","close":38233.6914},{"date":"2025-10-01","close":37441.2812},{"date":"2025-10-02","close":37738.4336},{"date":"2025-10-10","close":37193.6562},{"date":"2025-10-13","close":36846.9766},{"date":"2025-10-14","close":35955.5156},{"date":"2025-10-15","close":36005.043},{"date":"2025-10-16","close":36401.2461},{"date":"2025-10-17","close":36153.6172},{"date":"2025-10-20","close":36797.4492},{"date":"2025-10-21","close":36401.2461},{"date":"2025-10-22","close":36005.043},{"date":"2025-10-23","close":36500.2969},{"date":"2025-10-24","close":36648.875},{"date":"2025-10-27","close":36401.2461},{"date":"2025-10-28","close":36054.5664},{"date":"2025-10-29","close":35856.4648},{"date":"2025-10-30","close":35856.4648},{"date":"2025-10-31","close":37144.1289},{"date":"2025-11-03","close":38332.7422},{"date":"2025-11-04","close":37441.2812},{"date":"2025-11-05","close":36995.5508},{"date":"2025-11-06","close":37144.1289},{"date":"2025-11-07","close":36946.0273},{"date":"2025-11-10","close":37986.0625},{"date":"2025-11-11","close":37887.0117},{"date":"2025-11-12","close":39273.7266},{"date":"2025-11-13","close":39620.4023},{"date":"2025-11-14","close":38134.6406},{"date":"2025-11-17","close":38035.5898},{"date":"2025-11-18","close":37094.6016},{"date":"2025-11-19","close":37144.1289},{"date":"2025-11-20","close":39224.1992},{"date":"2025-11-21","close":40759.4922},{"date":"2025-11-24","close":40759.4922},{"date":"2025-11-25","close":38927.0469},{"date":"2025-11-26","close":39818.5078},{"date":"2025-11-27","close":39818.5078},{"date":"2025-11-28","close":40264.2344},{"date":"2025-12-01","close":40809.0156},{"date":"2025-12-02","close":41750.0},{"date":"2025-12-03","close":43780.5469},{"date":"2025-12-04","close":42294.7812},{"date":"2025-12-05","close":41452.8477},{"date":"2025-12-08","close":42492.8828},{"date":"2025-12-09","close":43087.1914},{"date":"2025-12-10","close":44374.8516},{"date":"2025-12-11","close":47148.2812},{"date":"2025-12-12","close":47395.9102},{"date":"2025-12-15","close":46009.1953},{"date":"2025-12-16","close":45266.3125},{"date":"2025-12-17","close":44028.1758},{"date":"2025-12-18","close":42988.1367},{"date":"2025-12-19","close":43136.7148},{"date":"2025-12-22","close":41452.8477},{"date":"2025-12-23","close":42542.4102},{"date":"2025-12-24","close":42195.7305},{"date":"2025-12-26","close":41750.0},{"date":"2025-12-29","close":41900.0},{"date":"2025-12-30","close":42100.0},{"date":"2026-01-02","close":41450.0},{"date":"2026-01-05","close":41000.0},{"date":"2026-01-06","close":41550.0},{"date":"2026-01-07","close":41600.0},{"date":"2026-01-08","close":39800.0},{"date":"2026-01-09","close":39500.0},{"date":"2026-01-12","close":41300.0},{"date":"2026-01-13","close":42400.0},{"date":"2026-01-14","close":42650.0},{"date":"2026-01-15","close":42250.0},{"date":"2026-01-16","close":42500.0},{"date":"2026-01-19","close":42800.0},{"date":"2026-01-20","close":43000.0},{"date":"2026-01-21","close":42250.0},{"date":"2026-01-22","close":41200.0},{"date":"2026-01-23","close":41950.0},{"date":"2026-01-26","close":41950.0},{"date":"2026-01-27","close":41000.0},{"date":"2026-01-28","close":41350.0},{"date":"2026-01-29","close":41700.0},{"date":"2026-01-30","close":41650.0},{"date":"2026-02-02","close":41700.0},{"date":"2026-02-03","close":44450.0},{"date":"2026-02-04","close":48950.0},{"date":"2026-02-05","close":55800.0},{"date":"2026-02-06","close":47500.0},{"date":"2026-02-09","close":47600.0},{"date":"2026-02-10","close":54100.0},{"date":"2026-02-11","close":57000.0},{"date":"2026-02-12","close":57000.0},{"date":"2026-02-13","close":55300.0},{"date":"2026-02-19","close":59900.0},{"date":"2026-02-20","close":58000.0},{"date":"2026-02-23","close":56500.0},{"date":"2026-02-24","close":56100.0},{"date":"2026-02-25","close":57000.0},{"date":"2026-02-26","close":55400.0},{"date":"2026-02-27","close":52500.0},{"date":"2026-03-03","close":50700.0},{"date":"2026-03-04","close":43600.0},{"date":"2026-03-05","close":47800.0},{"date":"2026-03-06","close":47550.0},{"date":"2026-03-09","close":44300.0},{"date":"2026-03-10","close":45500.0},{"date":"2026-03-11","close":46000.0},{"date":"2026-03-12","close":47000.0},{"date":"2026-03-13","close":44600.0},{"date":"2026-03-16","close":44700.0},{"date":"2026-03-17","close":45000.0},{"date":"2026-03-18","close":44450.0},{"date":"2026-03-19","close":46100.0},{"date":"2026-03-20","close":53700.0},{"date":"2026-03-23","close":47950.0},{"date":"2026-03-24","close":47750.0},{"date":"2026-03-25","close":47800.0},{"date":"2026-03-26","close":47750.0},{"date":"2026-03-27","close":51500.0},{"date":"2026-03-30","close":48950.0},{"date":"2026-03-31","close":46000.0},{"date":"2026-04-01","close":47900.0},{"date":"2026-04-02","close":46750.0},{"date":"2026-04-03","close":46700.0},{"date":"2026-04-06","close":46700.0},{"date":"2026-04-07","close":46400.0},{"date":"2026-04-08","close":47400.0},{"date":"2026-04-09","close":47100.0},{"date":"2026-04-10","close":47700.0},{"date":"2026-04-13","close":48450.0},{"date":"2026-04-14","close":48950.0},{"date":"2026-04-15","close":48700.0},{"date":"2026-04-16","close":48850.0},{"date":"2026-04-17","close":49000.0},{"date":"2026-04-20","close":49950.0},{"date":"2026-04-21","close":52500.0},{"date":"2026-04-22","close":50600.0},{"date":"2026-04-23","close":50300.0},{"date":"2026-04-24","close":50900.0},{"date":"2026-04-27","close":52100.0},{"date":"2026-04-28","close":52200.0},{"date":"2026-04-29","close":50200.0},{"date":"2026-04-30","close":50400.0},{"date":"2026-05-04","close":50800.0},{"date":"2026-05-06","close":49800.0},{"date":"2026-05-07","close":49100.0},{"date":"2026-05-08","close":49000.0},{"date":"2026-05-11","close":46500.0},{"date":"2026-05-12","close":46000.0},{"date":"2026-05-13","close":46100.0},{"date":"2026-05-14","close":46750.0},{"date":"2026-05-15","close":44650.0},{"date":"2026-05-18","close":45500.0},{"date":"2026-05-19","close":44100.0},{"date":"2026-05-20","close":42400.0},{"date":"2026-05-21","close":41800.0},{"date":"2026-05-22","close":43400.0},{"date":"2026-05-26","close":42200.0},{"date":"2026-05-27","close":40100.0},{"date":"2026-05-28","close":39900.0},{"date":"2026-05-29","close":40700.0},{"date":"2026-06-01","close":38400.0},{"date":"2026-06-02","close":36600.0},{"date":"2026-06-04","close":36150.0},{"date":"2026-06-05","close":36750.0},{"date":"2026-06-08","close":33850.0},{"date":"2026-06-09","close":35800.0},{"date":"2026-06-10","close":36350.0},{"date":"2026-06-11","close":35900.0},{"date":"2026-06-12","close":37050.0},{"date":"2026-06-15","close":38400.0},{"date":"2026-06-16","close":37400.0},{"date":"2026-06-17","close":37000.0},{"date":"2026-06-18","close":35400.0},{"date":"2026-06-19","close":34500.0},{"date":"2026-06-22","close":34200.0},{"date":"2026-06-23","close":32000.0},{"date":"2026-06-24","close":32950.0},{"date":"2026-06-25","close":32800.0},{"date":"2026-06-26","close":31750.0},{"date":"2026-06-29","close":33950.0},{"date":"2026-06-30","close":34050.0},{"date":"2026-07-01","close":34700.0},{"date":"2026-07-02","close":34550.0},{"date":"2026-07-03","close":35500.0},{"date":"2026-07-06","close":35400.0},{"date":"2026-07-07","close":35150.0},{"date":"2026-07-08","close":34350.0},{"date":"2026-07-09","close":34400.0},{"date":"2026-07-10","close":34550.0},{"date":"2026-07-13","close":32900.0},{"date":"2026-07-14","close":32500.0},{"date":"2026-07-15","close":32750.0},{"date":"2026-07-16","close":32750.0},{"date":"2026-07-20","close":32050.0},{"date":"2026-07-21","close":31700.0},{"date":"2026-07-22","close":31800.0},{"date":"2026-07-23","close":32850.0},{"date":"2026-07-24","close":32700.0},{"date":"2026-07-27","close":32650.0},{"date":"2026-07-28","close":30650.0},{"date":"2026-07-29","close":31050.0},{"date":"2026-07-30","close":30400.0},{"date":"2026-07-31","close":32100.0},{"date":"2026-08-03","close":32700.0},{"date":"2026-08-04","close":35000.0},{"date":"2026-08-05","close":35300.0},{"date":"2026-08-06","close":38450.0},{"date":"2026-08-07","close":38250.0},{"date":"2026-08-10","close":37150.0},{"date":"2026-08-11","close":38000.0},{"date":"2026-08-12","close":37200.0},{"date":"2026-08-13","close":38150.0},{"date":"2026-08-14","close":38400.0},{"date":"2026-08-18","close":37300.0},{"date":"2026-08-19","close":36550.0},{"date":"2026-08-20","close":36600.0},{"date":"2026-08-21","close":37000.0},{"date":"2026-08-24","close":37500.0},{"date":"2026-08-25","close":37900.0},{"date":"2026-08-26","close":37800.0},{"date":"2026-08-27","close":37950.0},{"date":"2026-08-28","close":38300.0},{"date":"2026-08-31","close":38450.0},{"date":"2026-09-01","close":37850.0},{"date":"2026-09-02","close":37950.0},{"date":"2026-09-03","close":37550.0},{"date":"2026-09-04","close":37700.0},{"date":"2026-09-07","close":37750.0},{"date":"2026-09-08","close":36800.0},{"date":"2026-09-09","close":36800.0},{"date":"2026-09-10","close":38300.0},{"date":"2026-09-11","close":38050.0},{"date":"2026-09-14","close":37750.0},{"date":"2026-09-15","close":37050.0},{"date":"2026-09-16","close":39000.0},{"date":"2026-09-17","close":37100.0},{"date":"2026-09-18","close":36250.0},{"date":"2026-09-21","close":35850.0},{"date":"2026-09-22","close":35650.0},{"date":"2026-09-23","close":35000.0},{"date":"2026-09-28","close":35450.0},{"date":"2026-09-29","close":35600.0},{"date":"2026-09-30","close":35900.0},{"date":"2026-10-01","close":36000.0},{"date":"2026-10-02","close":35900.0},{"date":"2026-10-06","close":35850.0},{"date":"2026-10-07","close":37850.0},{"date":"2026-10-08","close":37850.0},{"date":"2026-10-12","close":38000.0},{"date":"2026-10-13","close":37600.0},{"date":"2026-10-14","close":37800.0},{"date":"2026-10-15","close":36450.0},{"date":"2026-10-16","close":37600.0},{"date":"2026-10-19","close":37600.0},{"date":"2026-10-20","close":37300.0},{"date":"2026-10-21","close":37500.0},{"date":"2026-10-22","close":37500.0},{"date":"2026-10-23","close":35650.0}],"chart_data":[{"date":"2024-10-24","open":31857,"high":32591,"low":31613,"close":32053,"volume":510,"rsi_14":47.76,"sma_20":32877.5,"sma_60":33045.83,"sma_120":34749.17},{"date":"2024-10-25","open":31662,"high":32053,"low":31564,"close":31808,"volume":228,"rsi_14":45.71,"sma_20":32815.0,"sma_60":33035.83,"sma_120":34697.08},{"date":"2024-10-28","open":31808,"high":31808,"low":31368,"close":31515,"volume":2095,"rsi_14":42.11,"sma_20":32745.0,"sma_60":33030.0,"sma_120":34648.75},{"date":"2024-10-29","open":31368,"high":31857,"low":31221,"close":31319,"volume":645,"rsi_14":36.84,"sma_20":32685.0,"sma_60":33018.33,"sma_120":34596.67},{"date":"2024-10-30","open":31759,"high":31759,"low":30879,"close":31466,"volume":825,"rsi_14":40.79,"sma_20":32652.5,"sma_60":33008.33,"sma_120":34539.58},{"date":"2024-10-31","open":31025,"high":31710,"low":31025,"close":31710,"volume":222,"rsi_14":42.31,"sma_20":32640.0,"sma_60":33009.17,"sma_120":34486.25},{"date":"2024-11-01","open":31662,"high":31710,"low":31319,"close":31710,"volume":255,"rsi_14":47.14,"sma_20":32615.0,"sma_60":32990.0,"sma_120":34432.08},{"date":"2024-11-04","open":31515,"high":31662,"low":31074,"close":31368,"volume":179,"rsi_14":46.48,"sma_20":32577.5,"sma_60":32970.83,"sma_120":34375.0},{"date":"2024-11-05","open":31319,"high":31368,"low":31025,"close":31221,"volume":480,"rsi_14":31.67,"sma_20":32532.5,"sma_60":32966.67,"sma_120":34315.83},{"date":"2024-11-06","open":31221,"high":31417,"low":31025,"close":31319,"volume":165060,"rsi_14":34.43,"sma_20":32482.5,"sma_60":32984.17,"sma_120":34260.42},{"date":"2024-11-07","open":32200,"high":32200,"low":31074,"close":31319,"volume":849,"rsi_14":34.43,"sma_20":32440.0,"sma_60":32971.67,"sma_120":34203.33},{"date":"2024-11-08","open":31319,"high":32298,"low":31319,"close":31466,"volume":481,"rsi_14":45.28,"sma_20":32397.5,"sma_60":32949.17,"sma_120":34149.58},{"date":"2024-11-11","open":31466,"high":32396,"low":30536,"close":30585,"volume":764,"rsi_14":34.29,"sma_20":32330.0,"sma_60":32932.5,"sma_120":34086.25},{"date":"2024-11-12","open":30976,"high":30976,"low":30193,"close":30536,"volume":649,"rsi_14":21.67,"sma_20":32275.0,"sma_60":32912.5,"sma_120":34020.0},{"date":"2024-11-13","open":30047,"high":30047,"low":28921,"close":28921,"volume":1886,"rsi_14":14.44,"sma_20":32102.5,"sma_60":32855.83,"sma_120":33947.08},{"date":"2024-11-14","open":29019,"high":29362,"low":28921,"close":29215,"volume":1489,"rsi_14":20.88,"sma_20":31947.5,"sma_60":32797.5,"sma_120":33877.5},{"date":"2024-11-15","open":29215,"high":29362,"low":28628,"close":28921,"volume":1327,"rsi_14":20.88,"sma_20":31777.5,"sma_60":32730.0,"sma_120":33815.83},{"date":"2024-11-18","open":28921,"high":29313,"low":28921,"close":29019,"volume":1780,"rsi_14":23.6,"sma_20":31640.0,"sma_60":32661.67,"sma_120":33757.5},{"date":"2024-11-19","open":29019,"high":29362,"low":28187,"close":28187,"volume":3356,"rsi_14":17.48,"sma_20":31462.5,"sma_60":32590.0,"sma_120":33671.67},{"date":"2024-11-20","open":28676,"high":28872,"low":28089,"close":28089,"volume":2194,"rsi_14":13.0,"sma_20":31252.5,"sma_60":32513.33,"sma_120":33587.08},{"date":"2024-11-21","open":28285,"high":28285,"low":28089,"close":28089,"volume":448,"rsi_14":13.0,"sma_20":31050.0,"sma_60":32436.67,"sma_120":33506.25},{"date":"2024-11-22","open":28236,"high":28285,"low":28040,"close":28040,"volume":629,"rsi_14":13.83,"sma_20":30857.5,"sma_60":32375.83,"sma_120":33435.83},{"date":"2024-11-25","open":27991,"high":28579,"low":27991,"close":28089,"volume":869,"rsi_14":15.22,"sma_20":30682.5,"sma_60":32315.83,"sma_120":33368.33},{"date":"2024-11-26","open":28089,"high":28481,"low":28040,"close":28383,"volume":844,"rsi_14":18.75,"sma_20":30532.5,"sma_60":32246.67,"sma_120":33305.0},{"date":"2024-11-27","open":28628,"high":28725,"low":28334,"close":28676,"volume":796,"rsi_14":23.53,"sma_20":30390.0,"sma_60":32185.0,"sma_120":33248.75},{"date":"2024-11-28","open":28676,"high":29557,"low":28383,"close":29557,"volume":2144,"rsi_14":33.33,"sma_20":30280.0,"sma_60":32135.83,"sma_120":33204.17},{"date":"2024-11-29","open":29508,"high":29949,"low":29215,"close":29557,"volume":1425,"rsi_14":39.39,"sma_20":30170.0,"sma_60":32071.67,"sma_120":33155.83},{"date":"2024-12-02","open":29998,"high":29998,"low":29264,"close":29264,"volume":383,"rsi_14":37.5,"sma_20":30062.5,"sma_60":31998.33,"sma_120":33101.25},{"date":"2024-12-03","open":29068,"high":29557,"low":29068,"close":29313,"volume":420,"rsi_14":55.56,"sma_20":29965.0,"sma_60":31922.5,"sma_120":33051.67},{"date":"2024-12-04","open":28921,"high":29606,"low":28774,"close":29459,"volume":329,"rsi_14":53.62,"sma_20":29870.0,"sma_60":31852.5,"sma_120":33003.75},{"date":"2024-12-05","open":29019,"high":29606,"low":29019,"close":29313,"volume":676,"rsi_14":56.06,"sma_20":29767.5,"sma_60":31793.33,"sma_120":32953.75},{"date":"2024-12-06","open":28970,"high":29313,"low":28432,"close":29264,"volume":1556,"rsi_14":53.85,"sma_20":29655.0,"sma_60":31728.33,"sma_120":32899.17},{"date":"2024-12-09","open":28921,"high":28970,"low":27942,"close":28383,"volume":14436,"rsi_14":53.03,"sma_20":29542.5,"sma_60":31652.5,"sma_120":32836.67},{"date":"2024-12-10","open":28334,"high":28628,"low":27649,"close":27649,"volume":4105,"rsi_14":44.3,"sma_20":29395.0,"sma_60":31567.5,"sma_120":32778.33},{"date":"2024-12-11","open":28236,"high":29557,"low":27942,"close":28481,"volume":1953,"rsi_14":54.17,"sma_20":29372.5,"sma_60":31496.67,"sma_120":32726.25},{"date":"2024-12-12","open":28481,"high":29068,"low":28236,"close":29019,"volume":1758,"rsi_14":59.43,"sma_20":29362.5,"sma_60":31435.0,"sma_120":32672.92},{"date":"2024-12-13","open":28725,"high":29117,"low":28481,"close":28579,"volume":1721,"rsi_14":54.39,"sma_20":29345.0,"sma_60":31369.17,"sma_120":32620.42},{"date":"2024-12-16","open":28579,"high":29117,"low":28530,"close":28530,"volume":2841,"rsi_14":51.38,"sma_20":29320.0,"sma_60":31302.5,"sma_120":32565.83},{"date":"2024-12-17","open":28579,"high":28970,"low":28530,"close":28921,"volume":2603,"rsi_14":52.25,"sma_20":29357.5,"sma_60":31242.5,"sma_120":32515.42},{"date":"2024-12-18","open":28921,"high":29166,"low":28774,"close":29068,"volume":628,"rsi_14":44.79,"sma_20":29407.5,"sma_60":31175.83,"sma_120":32464.17},{"date":"2024-12-19","open":28872,"high":29313,"low":28530,"close":28725,"volume":1216,"rsi_14":41.75,"sma_20":29440.0,"sma_60":31122.5,"sma_120":32410.0},{"date":"2024-12-20","open":28725,"high":28970,"low":27698,"close":28970,"volume":613,"rsi_14":47.06,"sma_20":29487.5,"sma_60":31053.33,"sma_120":32360.42},{"date":"2024-12-23","open":28970,"high":29215,"low":28579,"close":28872,"volume":2502,"rsi_14":45.63,"sma_20":29527.5,"sma_60":30985.0,"sma_120":32312.08},{"date":"2024-12-24","open":28628,"high":28921,"low":27942,"close":28872,"volume":1960,"rsi_14":44.0,"sma_20":29552.5,"sma_60":30923.33,"sma_120":32260.42},{"date":"2024-12-26","open":28872,"high":29068,"low":28774,"close":28774,"volume":3450,"rsi_14":44.44,"sma_20":29557.5,"sma_60":30866.67,"sma_120":32209.58},{"date":"2024-12-27","open":28873,"high":29567,"low":28873,"close":29071,"volume":136,"rsi_14":44.44,"sma_20":29515.0,"sma_60":30811.67,"sma_120":32159.17},{"date":"2024-12-30","open":29071,"high":29418,"low":28923,"close":29220,"volume":554,"rsi_14":55.95,"sma_20":29480.0,"sma_60":30755.0,"sma_120":32115.0},{"date":"2025-01-02","open":29220,"high":29616,"low":28873,"close":29121,"volume":225,"rsi_14":66.2,"sma_20":29455.0,"sma_60":30698.33,"sma_120":32072.08},{"date":"2025-01-03","open":29121,"high":29270,"low":28923,"close":29121,"volume":1240,"rsi_14":55.56,"sma_20":29427.5,"sma_60":30641.67,"sma_120":32026.67},{"date":"2025-01-06","open":29666,"high":29666,"low":28923,"close":28923,"volume":1817,"rsi_14":40.43,"sma_20":29382.5,"sma_60":30578.33,"sma_120":31981.25},{"date":"2025-01-07","open":29121,"high":29171,"low":28824,"close":28972,"volume":582,"rsi_14":51.28,"sma_20":29347.5,"sma_60":30518.33,"sma_120":31936.67},{"date":"2025-01-08","open":29616,"high":29616,"low":29022,"close":29319,"volume":1279,"rsi_14":60.0,"sma_20":29332.5,"sma_60":30461.67,"sma_120":31896.67},{"date":"2025-01-09","open":29369,"high":29418,"low":29171,"close":29270,"volume":1158,"rsi_14":50.0,"sma_20":29360.0,"sma_60":30410.83,"sma_120":31853.33},{"date":"2025-01-10","open":29616,"high":29616,"low":29369,"close":29418,"volume":635,"rsi_14":50.0,"sma_20":29432.5,"sma_60":30367.5,"sma_120":31810.42},{"date":"2025-01-13","open":29468,"high":29715,"low":29121,"close":29468,"volume":502,"rsi_14":62.5,"sma_20":29465.0,"sma_60":30313.33,"sma_120":31764.17},{"date":"2025-01-14","open":29468,"high":29666,"low":29270,"close":29319,"volume":152,"rsi_14":50.0,"sma_20":29462.5,"sma_60":30257.5,"sma_120":31719.17},{"date":"2025-01-15","open":29121,"high":29913,"low":29121,"close":29171,"volume":436,"rsi_14":48.39,"sma_20":29475.0,"sma_60":30199.17,"sma_120":31672.08},{"date":"2025-01-16","open":29171,"high":29418,"low":29071,"close":29220,"volume":563,"rsi_14":50.0,"sma_20":29492.5,"sma_60":30150.83,"sma_120":31627.08},{"date":"2025-01-17","open":29814,"high":29814,"low":28675,"close":28923,"volume":1849,"rsi_14":44.44,"sma_20":29475.0,"sma_60":30098.33,"sma_120":31582.5},{"date":"2025-01-20","open":28923,"high":29121,"low":28675,"close":28675,"volume":1703,"rsi_14":40.0,"sma_20":29437.5,"sma_60":30032.5,"sma_120":31544.17},{"date":"2025-01-21","open":28675,"high":28774,"low":28329,"close":28675,"volume":1649,"rsi_14":35.14,"sma_20":29417.5,"sma_60":29969.17,"sma_120":31507.5},{"date":"2025-01-22","open":28675,"high":29220,"low":28329,"close":28428,"volume":2885,"rsi_14":32.5,"sma_20":29372.5,"sma_60":29905.83,"sma_120":31470.83},{"date":"2025-01-23","open":28428,"high":28873,"low":28230,"close":28725,"volume":1645,"rsi_14":41.3,"sma_20":29347.5,"sma_60":29852.5,"sma_120":31441.25},{"date":"2025-01-24","open":28378,"high":29220,"low":28378,"close":29022,"volume":1741,"rsi_14":52.08,"sma_20":29337.5,"sma_60":29807.5,"sma_120":31412.92},{"date":"2025-01-31","open":29022,"high":29171,"low":28725,"close":29022,"volume":414,"rsi_14":51.06,"sma_20":29332.5,"sma_60":29760.0,"sma_120":31384.17},{"date":"2025-02-03","open":28675,"high":29171,"low":27090,"close":28378,"volume":2451,"rsi_14":32.08,"sma_20":29297.5,"sma_60":29697.5,"sma_120":31353.33},{"date":"2025-02-04","open":28527,"high":28527,"low":28031,"close":28428,"volume":275,"rsi_14":33.96,"sma_20":29257.5,"sma_60":29635.83,"sma_120":31312.92},{"date":"2025-02-05","open":28972,"high":28972,"low":28329,"close":28428,"volume":418,"rsi_14":30.0,"sma_20":29222.5,"sma_60":29580.0,"sma_120":31275.42},{"date":"2025-02-06","open":28378,"high":28576,"low":28378,"close":28576,"volume":341,"rsi_14":32.69,"sma_20":29195.0,"sma_60":29529.17,"sma_120":31247.92},{"date":"2025-02-07","open":28378,"high":28626,"low":28130,"close":28428,"volume":442,"rsi_14":32.69,"sma_20":29170.0,"sma_60":29474.17,"sma_120":31229.17},{"date":"2025-02-10","open":28428,"high":28428,"low":28081,"close":28130,"volume":543,"rsi_14":30.91,"sma_20":29127.5,"sma_60":29414.17,"sma_120":31192.92},{"date":"2025-02-11","open":28576,"high":28576,"low":27883,"close":27883,"volume":2512,"rsi_14":27.12,"sma_20":29055.0,"sma_60":29347.5,"sma_120":31148.33},{"date":"2025-02-12","open":28031,"high":28031,"low":27437,"close":27437,"volume":2122,"rsi_14":25.81,"sma_20":28962.5,"sma_60":29288.33,"sma_120":31110.42},{"date":"2025-02-13","open":27734,"high":27784,"low":27041,"close":27190,"volume":2881,"rsi_14":25.81,"sma_20":28850.0,"sma_60":29225.83,"sma_120":31069.17},{"date":"2025-02-14","open":27338,"high":27536,"low":27140,"close":27487,"volume":1454,"rsi_14":32.35,"sma_20":28750.0,"sma_60":29195.83,"sma_120":31025.83},{"date":"2025-02-17","open":27685,"high":27685,"low":26892,"close":26991,"volume":6436,"rsi_14":30.14,"sma_20":28632.5,"sma_60":29152.5,"sma_120":30975.0},{"date":"2025-02-18","open":27140,"high":27289,"low":27090,"close":27190,"volume":662,"rsi_14":28.17,"sma_20":28532.5,"sma_60":29117.5,"sma_120":30923.75},{"date":"2025-02-19","open":27536,"high":27734,"low":27239,"close":27437,"volume":904,"rsi_14":27.14,"sma_20":28442.5,"sma_60":29085.0,"sma_120":30873.33},{"date":"2025-02-20","open":27437,"high":28031,"low":27239,"close":27239,"volume":1781,"rsi_14":25.68,"sma_20":28357.5,"sma_60":29063.33,"sma_120":30826.67},{"date":"2025-02-21","open":27239,"high":27635,"low":27090,"close":27289,"volume":716,"rsi_14":32.26,"sma_20":28287.5,"sma_60":29044.17,"sma_120":30778.75},{"date":"2025-02-24","open":27388,"high":27437,"low":26249,"close":27289,"volume":8424,"rsi_14":31.15,"sma_20":28217.5,"sma_60":29025.0,"sma_120":30730.83},{"date":"2025-02-25","open":27239,"high":27437,"low":26942,"close":27437,"volume":1428,"rsi_14":34.38,"sma_20":28167.5,"sma_60":29009.17,"sma_120":30692.5},{"date":"2025-02-26","open":27388,"high":27388,"low":26793,"close":26892,"volume":3743,"rsi_14":26.39,"sma_20":28075.0,"sma_60":28983.33,"sma_120":30649.58},{"date":"2025-02-27","open":27239,"high":27239,"low":26892,"close":27190,"volume":1637,"rsi_14":33.33,"sma_20":27982.5,"sma_60":28957.5,"sma_120":30602.08},{"date":"2025-02-28","open":27190,"high":27289,"low":27041,"close":27090,"volume":616,"rsi_14":35.21,"sma_20":27885.0,"sma_60":28925.0,"sma_120":30555.0},{"date":"2025-03-04","open":27090,"high":27239,"low":27041,"close":27140,"volume":613,"rsi_14":38.81,"sma_20":27822.5,"sma_60":28878.33,"sma_120":30507.08},{"date":"2025-03-05","open":27140,"high":27289,"low":26744,"close":27140,"volume":3182,"rsi_14":44.83,"sma_20":27757.5,"sma_60":28831.67,"sma_120":30451.67},{"date":"2025-03-06","open":26942,"high":27140,"low":26843,"close":27140,"volume":588,"rsi_14":49.06,"sma_20":27692.5,"sma_60":28790.0,"sma_120":30394.17},{"date":"2025-03-07","open":27190,"high":27239,"low":26744,"close":26744,"volume":1303,"rsi_14":36.36,"sma_20":27600.0,"sma_60":28740.83,"sma_120":30331.67},{"date":"2025-03-10","open":26793,"high":27041,"low":26397,"close":26793,"volume":1602,"rsi_14":45.65,"sma_20":27517.5,"sma_60":28690.0,"sma_120":30271.25},{"date":"2025-03-11","open":26694,"high":26744,"low":26298,"close":26546,"volume":4610,"rsi_14":36.17,"sma_20":27437.5,"sma_60":28637.5,"sma_120":30215.42},{"date":"2025-03-12","open":26249,"high":26744,"low":26249,"close":26249,"volume":1543,"rsi_14":25.0,"sma_20":27355.0,"sma_60":28580.83,"sma_120":30154.58},{"date":"2025-03-13","open":26348,"high":26694,"low":26100,"close":26546,"volume":1527,"rsi_14":36.0,"sma_20":27310.0,"sma_60":28544.17,"sma_120":30098.33},{"date":"2025-03-14","open":26546,"high":26892,"low":26199,"close":26892,"volume":1285,"rsi_14":42.86,"sma_20":27295.0,"sma_60":28525.83,"sma_120":30046.67},{"date":"2025-03-17","open":26991,"high":26991,"low":26793,"close":26843,"volume":569,"rsi_14":42.11,"sma_20":27262.5,"sma_60":28492.5,"sma_120":29994.58},{"date":"2025-03-18","open":26744,"high":27140,"low":26744,"close":26942,"volume":479,"rsi_14":41.07,"sma_20":27260.0,"sma_60":28451.67,"sma_120":29943.33},{"date":"2025-03-19","open":26942,"high":27190,"low":26843,"close":26892,"volume":157,"rsi_14":50.0,"sma_20":27245.0,"sma_60":28417.5,"sma_120":29893.33},{"date":"2025-03-20","open":26892,"high":27140,"low":26694,"close":26694,"volume":296,"rsi_14":38.64,"sma_20":27207.5,"sma_60":28380.83,"sma_120":29841.67},{"date":"2025-03-21","open":26843,"high":26843,"low":26397,"close":26645,"volume":586,"rsi_14":39.53,"sma_20":27177.5,"sma_60":28336.67,"sma_120":29789.58},{"date":"2025-03-24","open":26249,"high":26942,"low":26249,"close":26397,"volume":354,"rsi_14":34.04,"sma_20":27132.5,"sma_60":28285.83,"sma_120":29730.83},{"date":"2025-03-25","open":26397,"high":26942,"low":26348,"close":26447,"volume":379,"rsi_14":35.42,"sma_20":27090.0,"sma_60":28241.67,"sma_120":29682.08},{"date":"2025-03-26","open":26595,"high":26595,"low":26199,"close":26546,"volume":783,"rsi_14":38.0,"sma_20":27045.0,"sma_60":28195.0,"sma_120":29624.17},{"date":"2025-03-27","open":26546,"high":26744,"low":26249,"close":26546,"volume":739,"rsi_14":45.24,"sma_20":27027.5,"sma_60":28150.0,"sma_120":29567.5},{"date":"2025-03-28","open":26793,"high":26892,"low":26249,"close":26793,"volume":464,"rsi_14":50.0,"sma_20":27007.5,"sma_60":28109.17,"sma_120":29516.25},{"date":"2025-03-31","open":26744,"high":26793,"low":26298,"close":26645,"volume":664,"rsi_14":52.27,"sma_20":26985.0,"sma_60":28067.5,"sma_120":29467.08},{"date":"2025-04-01","open":26199,"high":26892,"low":26199,"close":26645,"volume":1931,"rsi_14":60.53,"sma_20":26960.0,"sma_60":28026.67,"sma_120":29419.17},{"date":"2025-04-02","open":27239,"high":27239,"low":26199,"close":26447,"volume":849,"rsi_14":47.22,"sma_20":26925.0,"sma_60":27980.0,"sma_120":29367.5},{"date":"2025-04-03","open":26447,"high":26447,"low":26149,"close":26149,"volume":525,"rsi_14":28.57,"sma_20":26875.0,"sma_60":27930.0,"sma_120":29314.17},{"date":"2025-04-04","open":25852,"high":26348,"low":25852,"close":26249,"volume":530,"rsi_14":33.33,"sma_20":26850.0,"sma_60":27881.67,"sma_120":29261.67},{"date":"2025-04-07","open":26100,"high":26100,"low":25456,"close":25753,"volume":1829,"rsi_14":22.73,"sma_20":26797.5,"sma_60":27828.33,"sma_120":29203.33},{"date":"2025-04-08","open":26050,"high":26447,"low":25407,"close":26050,"volume":1536,"rsi_14":32.65,"sma_20":26772.5,"sma_60":27779.17,"sma_120":29148.75},{"date":"2025-04-09","open":26050,"high":26942,"low":25308,"close":26348,"volume":2705,"rsi_14":43.14,"sma_20":26777.5,"sma_60":27729.17,"sma_120":29095.42},{"date":"2025-04-10","open":26546,"high":27239,"low":26546,"close":26892,"volume":1718,"rsi_14":54.1,"sma_20":26795.0,"sma_60":27689.17,"sma_120":29050.0},{"date":"2025-04-11","open":26645,"high":27140,"low":26645,"close":26991,"volume":798,"rsi_14":60.34,"sma_20":26800.0,"sma_60":27648.33,"sma_120":29007.92},{"date":"2025-04-14","open":26744,"high":27239,"low":25753,"close":26001,"volume":10106,"rsi_14":44.16,"sma_20":26757.5,"sma_60":27590.0,"sma_120":28951.67},{"date":"2025-04-15","open":26001,"high":26447,"low":25951,"close":26100,"volume":831,"rsi_14":44.16,"sma_20":26715.0,"sma_60":27535.83,"sma_120":28896.67},{"date":"2025-04-16","open":26001,"high":26100,"low":25902,"close":26050,"volume":621,"rsi_14":43.59,"sma_20":26672.5,"sma_60":27483.33,"sma_120":28841.25},{"date":"2025-04-17","open":26447,"high":26447,"low":25852,"close":26447,"volume":1700,"rsi_14":45.68,"sma_20":26660.0,"sma_60":27436.67,"sma_120":28793.75},{"date":"2025-04-18","open":26744,"high":27437,"low":26348,"close":26793,"volume":3141,"rsi_14":51.76,"sma_20":26667.5,"sma_60":27400.83,"sma_120":28749.58},{"date":"2025-04-21","open":26496,"high":27635,"low":26496,"close":27437,"volume":1482,"rsi_14":58.16,"sma_20":26720.0,"sma_60":27380.0,"sma_120":28706.25},{"date":"2025-04-22","open":27437,"high":27437,"low":26645,"close":27090,"volume":2774,"rsi_14":56.44,"sma_20":26752.5,"sma_60":27353.33,"sma_120":28661.25},{"date":"2025-04-23","open":27090,"high":27685,"low":26546,"close":26892,"volume":14508,"rsi_14":57.58,"sma_20":26770.0,"sma_60":27327.5,"sma_120":28616.67},{"date":"2025-04-24","open":26991,"high":27487,"low":26793,"close":26942,"volume":750,"rsi_14":57.14,"sma_20":26790.0,"sma_60":27297.5,"sma_120":28575.0},{"date":"2025-04-25","open":26793,"high":27536,"low":26793,"close":27338,"volume":1994,"rsi_14":66.67,"sma_20":26817.5,"sma_60":27269.17,"sma_120":28538.33},{"date":"2025-04-28","open":27338,"high":28329,"low":27239,"close":27883,"volume":4042,"rsi_14":68.32,"sma_20":26880.0,"sma_60":27250.0,"sma_120":28505.0},{"date":"2025-04-29","open":27833,"high":28279,"low":27833,"close":28130,"volume":2159,"rsi_14":68.0,"sma_20":26955.0,"sma_60":27245.83,"sma_120":28471.67},{"date":"2025-04-30","open":28279,"high":28279,"low":27784,"close":28081,"volume":1688,"rsi_14":63.33,"sma_20":27037.5,"sma_60":27240.0,"sma_120":28437.92},{"date":"2025-05-02","open":28081,"high":28428,"low":28081,"close":28329,"volume":763,"rsi_14":64.52,"sma_20":27147.5,"sma_60":27238.33,"sma_120":28409.17},{"date":"2025-05-07","open":28329,"high":28329,"low":27734,"close":27883,"volume":1466,"rsi_14":73.17,"sma_20":27230.0,"sma_60":27226.67,"sma_120":28377.92},{"date":"2025-05-08","open":27982,"high":28329,"low":27833,"close":27833,"volume":783,"rsi_14":71.6,"sma_20":27335.0,"sma_60":27216.67,"sma_120":28345.42},{"date":"2025-05-09","open":27883,"high":28230,"low":27635,"close":28230,"volume":2893,"rsi_14":75.0,"sma_20":27445.0,"sma_60":27218.33,"sma_120":28316.25},{"date":"2025-05-12","open":28230,"high":30012,"low":27982,"close":29913,"volume":3857,"rsi_14":80.7,"sma_20":27625.0,"sma_60":27252.5,"sma_120":28300.0},{"date":"2025-05-13","open":30557,"high":31993,"low":29963,"close":30706,"volume":5371,"rsi_14":82.11,"sma_20":27817.5,"sma_60":27307.5,"sma_120":28297.92},{"date":"2025-05-14","open":30706,"high":32637,"low":30656,"close":32588,"volume":4737,"rsi_14":85.14,"sma_20":28100.0,"sma_60":27398.33,"sma_120":28312.08},{"date":"2025-05-15","open":32885,"high":34321,"low":32687,"close":33430,"volume":8147,"rsi_14":90.51,"sma_20":28475.0,"sma_60":27498.33,"sma_120":28347.08},{"date":"2025-05-16","open":33133,"high":33430,"low":31696,"close":32588,"volume":2536,"rsi_14":83.63,"sma_20":28802.5,"sma_60":27592.5,"sma_120":28372.5},{"date":"2025-05-19","open":32588,"high":33479,"low":32588,"close":33331,"volume":3211,"rsi_14":84.86,"sma_20":29170.0,"sma_60":27695.83,"sma_120":28406.67},{"date":"2025-05-20","open":33331,"high":33479,"low":32241,"close":32885,"volume":3239,"rsi_14":80.11,"sma_20":29495.0,"sma_60":27787.5,"sma_120":28436.25},{"date":"2025-05-21","open":32885,"high":33430,"low":32538,"close":32934,"volume":1664,"rsi_14":78.98,"sma_20":29805.0,"sma_60":27883.33,"sma_120":28473.33},{"date":"2025-05-22","open":33232,"high":33232,"low":32736,"close":32934,"volume":1050,"rsi_14":78.36,"sma_20":30082.5,"sma_60":27978.33,"sma_120":28511.25},{"date":"2025-05-23","open":32835,"high":33430,"low":32687,"close":33034,"volume":1588,"rsi_14":79.07,"sma_20":30382.5,"sma_60":28075.0,"sma_120":28550.0},{"date":"2025-05-26","open":33281,"high":34024,"low":33281,"close":33875,"volume":828,"rsi_14":80.43,"sma_20":30735.0,"sma_60":28183.33,"sma_120":28596.25},{"date":"2025-05-27","open":33875,"high":34371,"low":33875,"close":33875,"volume":801,"rsi_14":84.57,"sma_20":31085.0,"sma_60":28300.83,"sma_120":28642.08},{"date":"2025-05-28","open":33974,"high":34074,"low":33875,"close":33974,"volume":1778,"rsi_14":85.23,"sma_20":31420.0,"sma_60":28415.0,"sma_120":28686.25},{"date":"2025-05-29","open":34272,"high":34272,"low":34074,"close":34123,"volume":1203,"rsi_14":84.8,"sma_20":31735.0,"sma_60":28533.33,"sma_120":28729.17},{"date":"2025-05-30","open":33826,"high":35460,"low":33826,"close":35460,"volume":3108,"rsi_14":84.15,"sma_20":32105.0,"sma_60":28673.33,"sma_120":28775.83},{"date":"2025-06-02","open":35757,"high":36748,"low":35460,"close":36451,"volume":4083,"rsi_14":84.52,"sma_20":32527.5,"sma_60":28830.0,"sma_120":28830.83},{"date":"2025-06-04","open":36500,"high":38630,"low":36451,"close":38085,"volume":8523,"rsi_14":84.05,"sma_20":33020.0,"sma_60":29014.17,"sma_120":28902.08},{"date":"2025-06-05","open":38085,"high":38580,"low":36698,"close":37788,"volume":8646,"rsi_14":78.95,"sma_20":33520.0,"sma_60":29200.0,"sma_120":28970.42},{"date":"2025-06-09","open":37788,"high":40710,"low":37788,"close":38085,"volume":8138,"rsi_14":89.36,"sma_20":34037.5,"sma_60":29390.0,"sma_120":29040.0},{"date":"2025-06-10","open":38778,"high":39918,"low":37788,"close":37887,"volume":8530,"rsi_14":85.38,"sma_20":34525.0,"sma_60":29580.83,"sma_120":29109.17},{"date":"2025-06-11","open":37788,"high":38679,"low":37540,"close":38531,"volume":3781,"rsi_14":92.54,"sma_20":34960.0,"sma_60":29787.5,"sma_120":29184.17},{"date":"2025-06-12","open":38283,"high":38531,"low":37887,"close":38135,"volume":3518,"rsi_14":87.23,"sma_20":35335.0,"sma_60":29982.5,"sma_120":29263.33},{"date":"2025-06-13","open":37689,"high":38679,"low":36401,"close":37342,"volume":3186,"rsi_14":78.34,"sma_20":35575.0,"sma_60":30158.33,"sma_120":29342.08},{"date":"2025-06-16","open":36946,"high":40215,"low":36946,"close":39125,"volume":10423,"rsi_14":82.2,"sma_20":35862.5,"sma_60":30365.0,"sma_120":29428.75},{"date":"2025-06-17","open":39521,"high":39967,"low":38729,"close":39224,"volume":4879,"rsi_14":80.68,"sma_20":36197.5,"sma_60":30571.67,"sma_120":29511.67},{"date":"2025-06-18","open":38481,"high":41106,"low":38481,"close":40017,"volume":4279,"rsi_14":82.29,"sma_20":36535.0,"sma_60":30792.5,"sma_120":29605.0},{"date":"2025-06-19","open":40066,"high":41750,"low":38333,"close":39323,"volume":5264,"rsi_14":76.47,"sma_20":36860.0,"sma_60":31005.0,"sma_120":29692.92},{"date":"2025-06-20","open":39323,"high":39323,"low":37342,"close":37392,"volume":6244,"rsi_14":63.75,"sma_20":37085.0,"sma_60":31185.83,"sma_120":29761.25},{"date":"2025-06-23","open":38135,"high":38135,"low":36352,"close":37342,"volume":6878,"rsi_14":58.88,"sma_20":37307.5,"sma_60":31370.0,"sma_120":29827.92},{"date":"2025-06-24","open":37342,"high":39125,"low":37342,"close":37986,"volume":6863,"rsi_14":57.49,"sma_20":37557.5,"sma_60":31564.17,"sma_120":29902.92},{"date":"2025-06-25","open":37887,"high":38828,"low":37540,"close":38630,"volume":9817,"rsi_14":52.94,"sma_20":37797.5,"sma_60":31767.5,"sma_120":29981.25},{"date":"2025-06-26","open":38630,"high":38729,"low":37639,"close":38085,"volume":1549,"rsi_14":51.56,"sma_20":38010.0,"sma_60":31961.67,"sma_120":30055.83},{"date":"2025-06-27","open":38085,"high":38531,"low":38085,"close":38283,"volume":1350,"rsi_14":51.05,"sma_20":38227.5,"sma_60":32155.0,"sma_120":30132.08},{"date":"2025-06-30","open":38927,"high":39819,"low":38234,"close":39125,"volume":6883,"rsi_14":56.16,"sma_20":38480.0,"sma_60":32365.0,"sma_120":30216.25},{"date":"2025-07-01","open":39125,"high":40215,"low":36649,"close":39819,"volume":4608,"rsi_14":56.37,"sma_20":38700.0,"sma_60":32586.67,"sma_120":30306.67},{"date":"2025-07-02","open":39769,"high":39769,"low":38333,"close":39472,"volume":3728,"rsi_14":56.65,"sma_20":38852.5,"sma_60":32805.83,"sma_120":30392.92},{"date":"2025-07-03","open":39868,"high":39868,"low":39175,"close":39571,"volume":3878,"rsi_14":61.9,"sma_20":38927.5,"sma_60":33031.67,"sma_120":30480.83},{"date":"2025-07-04","open":39571,"high":40908,"low":39076,"close":40611,"volume":11590,"rsi_14":58.62,"sma_20":39070.0,"sma_60":33273.33,"sma_120":30577.5},{"date":"2025-07-07","open":40710,"high":40710,"low":39719,"close":40116,"volume":2244,"rsi_14":54.95,"sma_20":39172.5,"sma_60":33515.0,"sma_120":30671.67},{"date":"2025-07-08","open":40116,"high":40809,"low":39819,"close":40561,"volume":3131,"rsi_14":53.14,"sma_20":39307.5,"sma_60":33759.17,"sma_120":30769.17},{"date":"2025-07-09","open":40611,"high":44622,"low":40264,"close":41601,"volume":13017,"rsi_14":62.64,"sma_20":39462.5,"sma_60":34015.83,"sma_120":30872.5},{"date":"2025-07-10","open":41601,"high":44078,"low":41205,"close":41998,"volume":5089,"rsi_14":80.79,"sma_20":39657.5,"sma_60":34270.0,"sma_120":30979.58},{"date":"2025-07-11","open":41998,"high":44276,"low":41998,"close":42097,"volume":20216,"rsi_14":81.58,"sma_20":39897.5,"sma_60":34524.17,"sma_120":31086.25},{"date":"2025-07-14","open":43781,"high":43781,"low":41255,"close":41651,"volume":14761,"rsi_14":75.0,"sma_20":40025.0,"sma_60":34787.5,"sma_120":31188.75},{"date":"2025-07-15","open":41700,"high":42196,"low":41205,"close":41899,"volume":8838,"rsi_14":73.57,"sma_20":40160.0,"sma_60":35053.33,"sma_120":31294.58},{"date":"2025-07-16","open":41800,"high":41800,"low":40710,"close":41800,"volume":7634,"rsi_14":78.63,"sma_20":40250.0,"sma_60":35318.33,"sma_120":31400.83},{"date":"2025-07-17","open":41106,"high":42097,"low":41057,"close":41304,"volume":57641,"rsi_14":72.26,"sma_20":40350.0,"sma_60":35568.33,"sma_120":31502.5},{"date":"2025-07-18","open":41849,"high":42344,"low":40512,"close":40908,"volume":5872,"rsi_14":64.06,"sma_20":40527.5,"sma_60":35805.83,"sma_120":31603.33},{"date":"2025-07-21","open":40958,"high":42097,"low":40908,"close":41601,"volume":4316,"rsi_14":64.06,"sma_20":40742.5,"sma_60":36044.17,"sma_120":31712.08},{"date":"2025-07-22","open":41205,"high":41700,"low":40165,"close":40413,"volume":4837,"rsi_14":56.55,"sma_20":40865.0,"sma_60":36268.33,"sma_120":31810.83},{"date":"2025-07-23","open":40561,"high":40958,"low":39620,"close":40314,"volume":2011,"rsi_14":55.17,"sma_20":40950.0,"sma_60":36494.17,"sma_120":31910.83},{"date":"2025-07-24","open":40859,"high":40859,"low":39620,"close":39670,"volume":3239,"rsi_14":43.07,"sma_20":41030.0,"sma_60":36708.33,"sma_120":32002.92},{"date":"2025-07-25","open":38036,"high":40611,"low":38036,"close":39967,"volume":4635,"rsi_14":48.87,"sma_20":41115.0,"sma_60":36920.83,"sma_120":32095.0},{"date":"2025-07-28","open":39719,"high":40710,"low":39076,"close":39521,"volume":5427,"rsi_14":42.11,"sma_20":41135.0,"sma_60":37116.67,"sma_120":32183.33},{"date":"2025-07-29","open":39521,"high":40314,"low":38927,"close":39422,"volume":7425,"rsi_14":30.7,"sma_20":41115.0,"sma_60":37306.67,"sma_120":32276.25},{"date":"2025-07-30","open":39521,"high":39719,"low":38234,"close":38580,"volume":5728,"rsi_14":21.95,"sma_20":41070.0,"sma_60":37483.33,"sma_120":32361.67},{"date":"2025-07-31","open":39323,"high":39323,"low":37738,"close":38977,"volume":9644,"rsi_14":25.58,"sma_20":41040.0,"sma_60":37662.5,"sma_120":32450.42},{"date":"2025-08-01","open":38927,"high":38927,"low":36649,"close":36996,"volume":13041,"rsi_14":20.62,"sma_20":40857.5,"sma_60":37815.83,"sma_120":32521.25},{"date":"2025-08-04","open":37045,"high":38630,"low":36550,"close":38184,"volume":1403,"rsi_14":29.05,"sma_20":40760.0,"sma_60":37990.0,"sma_120":32603.33},{"date":"2025-08-05","open":37937,"high":39967,"low":37887,"close":39026,"volume":14246,"rsi_14":35.57,"sma_20":40682.5,"sma_60":38171.67,"sma_120":32695.0},{"date":"2025-08-06","open":39918,"high":39918,"low":38481,"close":39323,"volume":12539,"rsi_14":39.47,"sma_20":40567.5,"sma_60":38330.0,"sma_120":32791.25},{"date":"2025-08-07","open":39274,"high":40116,"low":38729,"close":40066,"volume":1803,"rsi_14":45.69,"sma_20":40470.0,"sma_60":38487.5,"sma_120":32897.5},{"date":"2025-08-08","open":40066,"high":40066,"low":38135,"close":39571,"volume":1033,"rsi_14":39.38,"sma_20":40342.5,"sma_60":38605.0,"sma_120":33001.67},{"date":"2025-08-11","open":39076,"high":39819,"low":38531,"close":39026,"volume":20085,"rsi_14":42.22,"sma_20":40210.0,"sma_60":38699.17,"sma_120":33098.75},{"date":"2025-08-12","open":39571,"high":39571,"low":36797,"close":38234,"volume":37720,"rsi_14":39.18,"sma_20":40025.0,"sma_60":38794.17,"sma_120":33193.33},{"date":"2025-08-13","open":39422,"high":39422,"low":36649,"close":37491,"volume":31192,"rsi_14":38.78,"sma_20":39807.5,"sma_60":38864.17,"sma_120":33280.0},{"date":"2025-08-14","open":38135,"high":38234,"low":36649,"close":37144,"volume":30862,"rsi_14":35.53,"sma_20":39597.5,"sma_60":38935.83,"sma_120":33361.67},{"date":"2025-08-18","open":37392,"high":38234,"low":36649,"close":38234,"volume":4892,"rsi_14":43.81,"sma_20":39462.5,"sma_60":39025.0,"sma_120":33454.17},{"date":"2025-08-19","open":37937,"high":38382,"low":37045,"close":38036,"volume":7430,"rsi_14":43.4,"sma_20":39282.5,"sma_60":39110.83,"sma_120":33544.58},{"date":"2025-08-20","open":38135,"high":39373,"low":37342,"close":39125,"volume":4374,"rsi_14":52.53,"sma_20":39217.5,"sma_60":39213.33,"sma_120":33644.17},{"date":"2025-08-21","open":40165,"high":40165,"low":38382,"close":38531,"volume":4807,"rsi_14":47.96,"sma_20":39127.5,"sma_60":39291.67,"sma_120":33737.5},{"date":"2025-08-22","open":38531,"high":39323,"low":38036,"close":38531,"volume":2025,"rsi_14":58.56,"sma_20":39070.0,"sma_60":39370.0,"sma_120":33835.42},{"date":"2025-08-25","open":38135,"high":38927,"low":37986,"close":38432,"volume":4560,"rsi_14":51.57,"sma_20":38992.5,"sma_60":39445.0,"sma_120":33930.0},{"date":"2025-08-26","open":38432,"high":39620,"low":37937,"close":39224,"volume":2821,"rsi_14":51.27,"sma_20":38977.5,"sma_60":39530.83,"sma_120":34032.08},{"date":"2025-08-27","open":39224,"high":40116,"low":38580,"close":39719,"volume":4988,"rsi_14":52.47,"sma_20":38992.5,"sma_60":39602.5,"sma_120":34137.92},{"date":"2025-08-28","open":40116,"high":40116,"low":39224,"close":39323,"volume":3082,"rsi_14":45.16,"sma_20":39030.0,"sma_60":39650.83,"sma_120":34240.42},{"date":"2025-08-29","open":39224,"high":39868,"low":39076,"close":39868,"volume":2413,"rsi_14":51.92,"sma_20":39075.0,"sma_60":39680.83,"sma_120":34347.5},{"date":"2025-09-01","open":39422,"high":41354,"low":38778,"close":40958,"volume":2917,"rsi_14":61.68,"sma_20":39275.0,"sma_60":39734.17,"sma_120":34467.08},{"date":"2025-09-02","open":40611,"high":40859,"low":39224,"close":39670,"volume":3165,"rsi_14":58.19,"sma_20":39350.0,"sma_60":39760.83,"sma_120":34575.42},{"date":"2025-09-03","open":39224,"high":40363,"low":39224,"close":40017,"volume":2246,"rsi_14":65.09,"sma_20":39400.0,"sma_60":39796.67,"sma_120":34688.75},{"date":"2025-09-04","open":40017,"high":40264,"low":39571,"close":39571,"volume":1533,"rsi_14":64.33,"sma_20":39412.5,"sma_60":39814.17,"sma_120":34800.83},{"date":"2025-09-05","open":39571,"high":40314,"low":39521,"close":39719,"volume":2647,"rsi_14":59.87,"sma_20":39395.0,"sma_60":39840.83,"sma_120":34911.67},{"date":"2025-09-08","open":40363,"high":40512,"low":39521,"close":39918,"volume":5186,"rsi_14":62.5,"sma_20":39412.5,"sma_60":39884.17,"sma_120":35021.25},{"date":"2025-09-09","open":39967,"high":40363,"low":39521,"close":40165,"volume":3368,"rsi_14":57.78,"sma_20":39470.0,"sma_60":39901.67,"sma_120":35133.33},{"date":"2025-09-10","open":40660,"high":40660,"low":39571,"close":40165,"volume":5256,"rsi_14":63.41,"sma_20":39567.5,"sma_60":39917.5,"sma_120":35244.58},{"date":"2025-09-11","open":40215,"high":40512,"low":39719,"close":40512,"volume":3433,"rsi_14":65.38,"sma_20":39720.0,"sma_60":39925.83,"sma_120":35359.17},{"date":"2025-09-12","open":40958,"high":40958,"low":39819,"close":39868,"volume":3911,"rsi_14":60.28,"sma_20":39857.5,"sma_60":39935.0,"sma_120":35470.0},{"date":"2025-09-15","open":40363,"high":40363,"low":39670,"close":39868,"volume":4427,"rsi_14":55.2,"sma_20":39940.0,"sma_60":39976.67,"sma_120":35581.25},{"date":"2025-09-16","open":39125,"high":40462,"low":37441,"close":39719,"volume":4261,"rsi_14":50.0,"sma_20":40025.0,"sma_60":40016.67,"sma_120":35693.33},{"date":"2025-09-17","open":39719,"high":39719,"low":38729,"close":38927,"volume":1269,"rsi_14":46.83,"sma_20":40015.0,"sma_60":40032.5,"sma_120":35798.33},{"date":"2025-09-18","open":39810,"high":39810,"low":38090,"close":38679,"volume":5282,"rsi_14":42.24,"sma_20":40037.5,"sma_60":40038.33,"sma_120":35902.92},{"date":"2025-09-19","open":39700,"high":39950,"low":38900,"close":39300,"volume":3832,"rsi_14":28.42,"sma_20":40057.5,"sma_60":40052.5,"sma_120":36007.08},{"date":"2025-09-22","open":39026,"high":39967,"low":38531,"close":38531,"volume":3063,"rsi_14":35.06,"sma_20":40062.5,"sma_60":40056.67,"sma_120":36105.83},{"date":"2025-09-23","open":38531,"high":39422,"low":38531,"close":39076,"volume":3869,"rsi_14":38.27,"sma_20":40055.0,"sma_60":40055.83,"sma_120":36210.42},{"date":"2025-09-24","open":40017,"high":41007,"low":38729,"close":38977,"volume":1689,"rsi_14":41.89,"sma_20":40017.5,"sma_60":40041.67,"sma_120":36314.17},{"date":"2025-09-25","open":40413,"high":40413,"low":38729,"close":38878,"volume":1039,"rsi_14":38.36,"sma_20":39995.0,"sma_60":40031.67,"sma_120":36418.75},{"date":"2025-09-26","open":39521,"high":39521,"low":37937,"close":38333,"volume":2214,"rsi_14":30.0,"sma_20":39917.5,"sma_60":40010.83,"sma_120":36521.25},{"date":"2025-09-29","open":39521,"high":39670,"low":37837,"close":38333,"volume":2321,"rsi_14":25.33,"sma_20":39785.0,"sma_60":39972.5,"sma_120":36622.92},{"date":"2025-09-30","open":39125,"high":39125,"low":37788,"close":38234,"volume":621,"rsi_14":24.68,"sma_20":39712.5,"sma_60":39940.83,"sma_120":36727.92},{"date":"2025-10-01","open":38481,"high":38481,"low":37392,"close":37441,"volume":2158,"rsi_14":13.95,"sma_20":39582.5,"sma_60":39888.33,"sma_120":36823.75},{"date":"2025-10-02","open":37392,"high":38332,"low":37244,"close":37738,"volume":1978,"rsi_14":23.75,"sma_20":39492.5,"sma_60":39824.17,"sma_120":36920.0},{"date":"2025-10-10","open":37788,"high":38036,"low":36649,"close":37194,"volume":2248,"rsi_14":20.65,"sma_20":39365.0,"sma_60":39743.33,"sma_120":37006.67},{"date":"2025-10-13","open":37986,"high":37986,"low":36550,"close":36847,"volume":578,"rsi_14":19.79,"sma_20":39210.0,"sma_60":39655.0,"sma_120":37089.58},{"date":"2025-10-14","open":36996,"high":37639,"low":35658,"close":35956,"volume":4037,"rsi_14":19.39,"sma_20":38997.5,"sma_60":39559.17,"sma_120":37173.33},{"date":"2025-10-15","open":35956,"high":36451,"low":35708,"close":36005,"volume":2266,"rsi_14":19.39,"sma_20":38787.5,"sma_60":39460.0,"sma_120":37256.67},{"date":"2025-10-16","open":36005,"high":36897,"low":35460,"close":36401,"volume":1936,"rsi_14":25.71,"sma_20":38580.0,"sma_60":39369.17,"sma_120":37343.75},{"date":"2025-10-17","open":36352,"high":36352,"low":35559,"close":36154,"volume":1542,"rsi_14":26.47,"sma_20":38392.5,"sma_60":39282.5,"sma_120":37425.42},{"date":"2025-10-20","open":36154,"high":36996,"low":35757,"close":36797,"volume":1622,"rsi_14":27.88,"sma_20":38237.5,"sma_60":39213.33,"sma_120":37509.58},{"date":"2025-10-21","open":36797,"high":38184,"low":36253,"close":36401,"volume":2835,"rsi_14":26.36,"sma_20":38070.0,"sma_60":39125.83,"sma_120":37585.0},{"date":"2025-10-22","open":36401,"high":36649,"low":35708,"close":36005,"volume":2785,"rsi_14":25.0,"sma_20":37922.5,"sma_60":39051.67,"sma_120":37660.0},{"date":"2025-10-23","open":36897,"high":36897,"low":36154,"close":36500,"volume":1013,"rsi_14":33.91,"sma_20":37797.5,"sma_60":38987.5,"sma_120":37740.83},{"date":"2025-10-24","open":37144,"high":37392,"low":36055,"close":36649,"volume":1555,"rsi_14":35.59,"sma_20":37682.5,"sma_60":38936.67,"sma_120":37822.5},{"date":"2025-10-27","open":36302,"high":36649,"low":35757,"close":36401,"volume":2800,"rsi_14":34.71,"sma_20":37575.0,"sma_60":38876.67,"sma_120":37898.75},{"date":"2025-10-28","open":35757,"high":36302,"low":35757,"close":36055,"volume":467,"rsi_14":37.5,"sma_20":37422.5,"sma_60":38818.33,"sma_120":37967.5},{"date":"2025-10-29","open":35658,"high":36055,"low":35361,"close":35856,"volume":1556,"rsi_14":32.11,"sma_20":37265.0,"sma_60":38758.33,"sma_120":38032.5},{"date":"2025-10-30","open":35757,"high":36154,"low":35510,"close":35856,"volume":1322,"rsi_14":36.08,"sma_20":37112.5,"sma_60":38712.5,"sma_120":38097.92},{"date":"2025-10-31","open":36946,"high":37392,"low":36253,"close":37144,"volume":5947,"rsi_14":52.59,"sma_20":37052.5,"sma_60":38681.67,"sma_120":38172.08},{"date":"2025-11-03","open":37144,"high":38828,"low":37045,"close":38333,"volume":10256,"rsi_14":69.67,"sma_20":37052.5,"sma_60":38704.17,"sma_120":38260.0},{"date":"2025-11-04","open":37937,"high":38580,"low":36797,"close":37441,"volume":6280,"rsi_14":60.43,"sma_20":37012.5,"sma_60":38691.67,"sma_120":38340.83},{"date":"2025-11-05","open":38036,"high":38036,"low":35460,"close":36996,"volume":7048,"rsi_14":54.29,"sma_20":36990.0,"sma_60":38657.5,"sma_120":38414.58},{"date":"2025-11-06","open":36996,"high":37243,"low":36500,"close":37144,"volume":3479,"rsi_14":57.25,"sma_20":36957.5,"sma_60":38620.83,"sma_120":38475.42},{"date":"2025-11-07","open":37837,"high":37837,"low":36154,"close":36946,"volume":6992,"rsi_14":51.16,"sma_20":36945.0,"sma_60":38568.33,"sma_120":38527.92},{"date":"2025-11-10","open":36946,"high":38184,"low":36897,"close":37986,"volume":9293,"rsi_14":61.27,"sma_20":37002.5,"sma_60":38541.67,"sma_120":38573.33},{"date":"2025-11-11","open":38036,"high":39026,"low":37788,"close":37887,"volume":8398,"rsi_14":63.97,"sma_20":37100.0,"sma_60":38522.5,"sma_120":38610.83},{"date":"2025-11-12","open":38878,"high":39472,"low":38283,"close":39274,"volume":5632,"rsi_14":68.18,"sma_20":37265.0,"sma_60":38540.0,"sma_120":38667.08},{"date":"2025-11-13","open":39125,"high":40066,"low":39125,"close":39620,"volume":4552,"rsi_14":68.99,"sma_20":37427.5,"sma_60":38575.83,"sma_120":38720.0},{"date":"2025-11-14","open":39125,"high":40413,"low":38135,"close":38135,"volume":9644,"rsi_14":59.56,"sma_20":37527.5,"sma_60":38592.5,"sma_120":38764.17},{"date":"2025-11-17","open":38679,"high":38679,"low":37144,"close":38036,"volume":5197,"rsi_14":61.24,"sma_20":37590.0,"sma_60":38589.17,"sma_120":38807.08},{"date":"2025-11-18","open":38382,"high":38382,"low":36698,"close":37095,"volume":6577,"rsi_14":56.48,"sma_20":37625.0,"sma_60":38573.33,"sma_120":38842.08},{"date":"2025-11-19","open":37937,"high":37937,"low":36302,"close":37144,"volume":2195,"rsi_14":56.7,"sma_20":37682.5,"sma_60":38540.0,"sma_120":38876.67},{"date":"2025-11-20","open":37590,"high":39422,"low":37243,"close":39224,"volume":5673,"rsi_14":60.0,"sma_20":37820.0,"sma_60":38551.67,"sma_120":38921.67},{"date":"2025-11-21","open":39125,"high":40958,"low":38778,"close":40759,"volume":16207,"rsi_14":61.29,"sma_20":38027.5,"sma_60":38589.17,"sma_120":38979.58},{"date":"2025-11-24","open":41552,"high":41552,"low":39918,"close":40759,"volume":6182,"rsi_14":66.83,"sma_20":38247.5,"sma_60":38628.33,"sma_120":39036.67},{"date":"2025-11-25","open":40710,"high":40759,"low":38679,"close":38927,"volume":6438,"rsi_14":58.59,"sma_20":38392.5,"sma_60":38623.33,"sma_120":39077.08},{"date":"2025-11-26","open":39125,"high":39819,"low":38878,"close":39819,"volume":2387,"rsi_14":61.16,"sma_20":38592.5,"sma_60":38625.0,"sma_120":39113.75},{"date":"2025-11-27","open":39521,"high":40215,"low":39224,"close":39819,"volume":4027,"rsi_14":62.18,"sma_20":38792.5,"sma_60":38633.33,"sma_120":39142.08},{"date":"2025-11-28","open":40215,"high":40908,"low":39769,"close":40264,"volume":4256,"rsi_14":60.18,"sma_20":38950.0,"sma_60":38640.0,"sma_120":39160.42},{"date":"2025-12-01","open":40363,"high":40908,"low":40017,"close":40809,"volume":2159,"rsi_14":62.55,"sma_20":39075.0,"sma_60":38637.5,"sma_120":39185.83},{"date":"2025-12-02","open":41156,"high":44573,"low":40809,"close":41750,"volume":13850,"rsi_14":61.06,"sma_20":39292.5,"sma_60":38672.5,"sma_120":39216.67},{"date":"2025-12-03","open":41750,"high":43929,"low":41750,"close":43781,"volume":9954,"rsi_14":66.15,"sma_20":39635.0,"sma_60":38735.83,"sma_120":39266.25},{"date":"2025-12-04","open":43781,"high":44771,"low":42295,"close":42295,"volume":7735,"rsi_14":66.15,"sma_20":39895.0,"sma_60":38781.67,"sma_120":39297.92},{"date":"2025-12-05","open":42295,"high":42691,"low":41453,"close":41453,"volume":2527,"rsi_14":62.55,"sma_20":40122.5,"sma_60":38810.83,"sma_120":39325.83},{"date":"2025-12-08","open":41453,"high":42493,"low":40908,"close":42493,"volume":3063,"rsi_14":69.68,"sma_20":40350.0,"sma_60":38854.17,"sma_120":39369.17},{"date":"2025-12-09","open":43285,"high":43632,"low":42196,"close":43087,"volume":2466,"rsi_14":70.83,"sma_20":40612.5,"sma_60":38903.33,"sma_120":39402.5},{"date":"2025-12-10","open":42790,"high":45316,"low":42790,"close":44375,"volume":13290,"rsi_14":69.12,"sma_20":40870.0,"sma_60":38974.17,"sma_120":39445.83},{"date":"2025-12-11","open":44474,"high":53587,"low":43038,"close":47148,"volume":80253,"rsi_14":71.72,"sma_20":41250.0,"sma_60":39085.83,"sma_120":39505.83},{"date":"2025-12-12","open":48535,"high":53190,"low":46950,"close":47396,"volume":41144,"rsi_14":72.19,"sma_20":41717.5,"sma_60":39212.5,"sma_120":39573.75},{"date":"2025-12-15","open":47396,"high":49426,"low":45910,"close":46009,"volume":21710,"rsi_14":74.4,"sma_20":42120.0,"sma_60":39315.83,"sma_120":39646.25},{"date":"2025-12-16","open":46009,"high":46059,"low":44325,"close":45266,"volume":9234,"rsi_14":68.97,"sma_20":42532.5,"sma_60":39409.17,"sma_120":39712.92},{"date":"2025-12-17","open":45266,"high":45266,"low":43186,"close":44028,"volume":5252,"rsi_14":63.49,"sma_20":42880.0,"sma_60":39495.0,"sma_120":39763.75},{"date":"2025-12-18","open":43830,"high":43830,"low":42493,"close":42988,"volume":4801,"rsi_14":58.41,"sma_20":43070.0,"sma_60":39562.5,"sma_120":39800.42},{"date":"2025-12-19","open":43731,"high":46059,"low":42245,"close":43137,"volume":8948,"rsi_14":57.37,"sma_20":43190.0,"sma_60":39633.33,"sma_120":39842.92},{"date":"2025-12-22","open":43137,"high":43137,"low":41403,"close":41453,"volume":5641,"rsi_14":49.1,"sma_20":43225.0,"sma_60":39682.5,"sma_120":39869.58},{"date":"2025-12-23","open":41750,"high":42542,"low":41304,"close":42542,"volume":3671,"rsi_14":46.03,"sma_20":43407.5,"sma_60":39740.83,"sma_120":39898.33},{"date":"2025-12-24","open":42542,"high":42542,"low":41750,"close":42196,"volume":2814,"rsi_14":49.66,"sma_20":43527.5,"sma_60":39795.0,"sma_120":39918.33},{"date":"2025-12-26","open":42790,"high":42790,"low":41255,"close":41750,"volume":5718,"rsi_14":51.06,"sma_20":43625.0,"sma_60":39843.33,"sma_120":39937.5},{"date":"2025-12-29","open":41750,"high":42650,"low":41400,"close":41900,"volume":2282,"rsi_14":46.27,"sma_20":43687.5,"sma_60":39896.67,"sma_120":39953.75},{"date":"2025-12-30","open":41900,"high":42800,"low":41650,"close":42100,"volume":1967,"rsi_14":44.62,"sma_20":43732.5,"sma_60":39953.33,"sma_120":39962.92},{"date":"2026-01-02","open":42100,"high":42450,"low":41150,"close":41450,"volume":2257,"rsi_14":36.44,"sma_20":43697.5,"sma_60":40000.83,"sma_120":39970.83},{"date":"2026-01-05","open":41450,"high":41600,"low":40450,"close":41000,"volume":6526,"rsi_14":17.0,"sma_20":43537.5,"sma_60":40054.17,"sma_120":39971.25},{"date":"2026-01-06","open":41450,"high":42000,"low":40600,"close":41550,"volume":3081,"rsi_14":19.42,"sma_20":43480.0,"sma_60":40110.83,"sma_120":39967.5},{"date":"2026-01-07","open":42400,"high":42800,"low":40700,"close":41600,"volume":1958,"rsi_14":22.91,"sma_20":43467.5,"sma_60":40178.33,"sma_120":39960.83},{"date":"2026-01-08","open":41800,"high":41800,"low":38100,"close":39800,"volume":7791,"rsi_14":20.5,"sma_20":43312.5,"sma_60":40221.67,"sma_120":39938.33},{"date":"2026-01-09","open":39950,"high":40250,"low":39500,"close":39500,"volume":3163,"rsi_14":22.65,"sma_20":43112.5,"sma_60":40275.0,"sma_120":39917.08},{"date":"2026-01-12","open":40450,"high":41500,"low":39400,"close":41300,"volume":4870,"rsi_14":39.29,"sma_20":42937.5,"sma_60":40357.5,"sma_120":39908.75},{"date":"2026-01-13","open":41300,"high":42700,"low":41050,"close":42400,"volume":2580,"rsi_14":44.65,"sma_20":42677.5,"sma_60":40451.67,"sma_120":39910.42},{"date":"2026-01-14","open":42500,"high":43250,"low":41950,"close":42650,"volume":6791,"rsi_14":54.3,"sma_20":42417.5,"sma_60":40554.17,"sma_120":39918.33},{"date":"2026-01-15","open":42650,"high":42800,"low":42000,"close":42250,"volume":4658,"rsi_14":45.93,"sma_20":42207.5,"sma_60":40639.17,"sma_120":39926.25},{"date":"2026-01-16","open":42550,"high":43150,"low":42200,"close":42500,"volume":3987,"rsi_14":66.28,"sma_20":39140.0,"sma_60":38659.17,"sma_120":39196.67},{"date":"2026-01-19","open":42600,"high":43100,"low":42300,"close":42800,"volume":1802,"rsi_14":53.89,"sma_20":41965.0,"sma_60":40842.5,"sma_120":39947.08},{"date":"2026-01-20","open":42150,"high":43350,"low":42150,"close":43000,"volume":2200,"rsi_14":56.63,"sma_20":41945.0,"sma_60":40945.0,"sma_120":39966.25},{"date":"2026-01-21","open":43300,"high":43300,"low":41800,"close":42250,"volume":1638,"rsi_14":50.85,"sma_20":41880.0,"sma_60":41032.5,"sma_120":39984.58},{"date":"2026-01-22","open":41800,"high":43050,"low":41200,"close":41200,"volume":2850,"rsi_14":48.65,"sma_20":41847.5,"sma_60":41106.67,"sma_120":39991.67},{"date":"2026-01-23","open":41350,"high":46600,"low":41100,"close":41950,"volume":3054,"rsi_14":54.97,"sma_20":41797.5,"sma_60":41199.17,"sma_120":40008.75},{"date":"2026-01-26","open":42000,"high":43050,"low":41500,"close":41950,"volume":1655,"rsi_14":52.22,"sma_20":41765.0,"sma_60":41295.0,"sma_120":40026.67},{"date":"2026-01-27","open":43000,"high":43000,"low":40700,"close":41000,"volume":3261,"rsi_14":46.97,"sma_20":41707.5,"sma_60":41375.0,"sma_120":40043.75},{"date":"2026-01-28","open":41000,"high":43000,"low":40750,"close":41350,"volume":3546,"rsi_14":59.17,"sma_20":41680.0,"sma_60":41439.17,"sma_120":40060.42},{"date":"2026-01-29","open":41100,"high":41850,"low":40200,"close":41700,"volume":3428,"rsi_14":62.94,"sma_20":41660.0,"sma_60":41489.17,"sma_120":40096.67},{"date":"2026-01-30","open":41400,"high":41750,"low":40450,"close":41650,"volume":8481,"rsi_14":52.59,"sma_20":41670.0,"sma_60":41553.33,"sma_120":40122.5},{"date":"2026-02-02","open":41450,"high":42500,"low":40450,"close":41700,"volume":8250,"rsi_14":43.86,"sma_20":41705.0,"sma_60":41625.83,"sma_120":40141.67},{"date":"2026-02-03","open":41650,"high":45000,"low":41650,"close":44450,"volume":7805,"rsi_14":60.98,"sma_20":41850.0,"sma_60":41741.67,"sma_120":40181.25},{"date":"2026-02-04","open":45550,"high":48950,"low":44000,"close":48950,"volume":13014,"rsi_14":75.69,"sma_20":39697.5,"sma_60":38807.5,"sma_120":39284.17},{"date":"2026-02-05","open":63500,"high":63500,"low":49100,"close":55800,"volume":173357,"rsi_14":82.11,"sma_20":40620.0,"sma_60":39064.17,"sma_120":39430.42},{"date":"2026-02-06","open":51900,"high":53400,"low":45100,"close":47500,"volume":62855,"rsi_14":64.33,"sma_20":41120.0,"sma_60":39190.0,"sma_120":39502.08},{"date":"2026-02-09","open":47900,"high":49250,"low":47000,"close":47600,"volume":23701,"rsi_14":64.65,"sma_20":41635.0,"sma_60":39315.0,"sma_120":39577.92},{"date":"2026-02-10","open":47750,"high":54100,"low":47300,"close":54100,"volume":33582,"rsi_14":72.53,"sma_20":42422.5,"sma_60":39545.0,"sma_120":39714.58},{"date":"2026-02-11","open":53600,"high":57800,"low":52300,"close":57000,"volume":29644,"rsi_14":74.5,"sma_20":43360.0,"sma_60":39819.17,"sma_120":39860.42},{"date":"2026-02-12","open":56000,"high":57000,"low":52900,"close":57000,"volume":14465,"rsi_14":73.08,"sma_20":44227.5,"sma_60":40093.33,"sma_120":40005.42},{"date":"2026-02-13","open":55800,"high":57000,"low":53900,"close":55300,"volume":13569,"rsi_14":68.69,"sma_20":44992.5,"sma_60":40333.33,"sma_120":40129.58},{"date":"2026-02-19","open":55100,"high":71500,"low":54900,"close":59900,"volume":195124,"rsi_14":72.08,"sma_20":46062.5,"sma_60":40660.83,"sma_120":40297.92},{"date":"2026-02-20","open":58700,"high":59100,"low":53700,"close":58000,"volume":41125,"rsi_14":72.0,"sma_20":47042.5,"sma_60":40956.67,"sma_120":40466.67},{"date":"2026-02-23","open":58100,"high":58700,"low":56300,"close":56500,"volume":19129,"rsi_14":68.91,"sma_20":47995.0,"sma_60":41230.0,"sma_120":40623.33},{"date":"2026-02-24","open":56300,"high":56500,"low":54100,"close":56100,"volume":12995,"rsi_14":68.28,"sma_20":48925.0,"sma_60":41510.0,"sma_120":40771.25},{"date":"2026-02-25","open":55600,"high":57900,"low":55200,"close":57000,"volume":11889,"rsi_14":67.83,"sma_20":50227.5,"sma_60":45144.17,"sma_120":41883.75},{"date":"2026-02-26","open":57000,"high":59300,"low":54500,"close":55400,"volume":9030,"rsi_14":64.76,"sma_20":50507.5,"sma_60":42072.5,"sma_120":41062.5},{"date":"2026-02-27","open":53600,"high":54400,"low":51900,"close":52500,"volume":9815,"rsi_14":54.42,"sma_20":51475.0,"sma_60":45602.5,"sma_120":42117.92},{"date":"2026-03-03","open":51500,"high":55000,"low":50100,"close":50700,"volume":8642,"rsi_14":42.74,"sma_20":51942.5,"sma_60":45770.0,"sma_120":42205.0},{"date":"2026-03-04","open":47050,"high":48200,"low":43600,"close":43600,"volume":12272,"rsi_14":44.25,"sma_20":52037.5,"sma_60":45810.0,"sma_120":42223.75},{"date":"2026-03-05","open":44650,"high":47850,"low":44650,"close":47800,"volume":8380,"rsi_14":50.26,"sma_20":52345.0,"sma_60":45904.17,"sma_120":42288.33},{"date":"2026-03-06","open":47800,"high":48050,"low":46050,"close":47550,"volume":3861,"rsi_14":39.69,"sma_20":52637.5,"sma_60":45960.0,"sma_120":42347.92},{"date":"2026-03-09","open":47050,"high":47050,"low":43550,"close":44300,"volume":6357,"rsi_14":30.22,"sma_20":52630.0,"sma_60":45986.67,"sma_120":42384.17},{"date":"2026-03-10","open":45350,"high":46850,"low":44350,"close":45500,"volume":4778,"rsi_14":32.73,"sma_20":52457.5,"sma_60":46047.5,"sma_120":42429.17},{"date":"2026-03-11","open":46000,"high":48150,"low":45950,"close":46000,"volume":12381,"rsi_14":35.51,"sma_20":51967.5,"sma_60":46099.17,"sma_120":42476.67},{"date":"2026-03-12","open":46150,"high":47000,"low":45400,"close":47000,"volume":2464,"rsi_14":27.37,"sma_20":51942.5,"sma_60":46157.5,"sma_120":42530.42},{"date":"2026-03-13","open":46550,"high":46700,"low":44600,"close":44600,"volume":7797,"rsi_14":26.9,"sma_20":51792.5,"sma_60":46154.17,"sma_120":42564.17},{"date":"2026-03-16","open":44950,"high":45100,"low":43700,"close":44700,"volume":4060,"rsi_14":28.62,"sma_20":51322.5,"sma_60":43582.5,"sma_120":41618.75},{"date":"2026-03-17","open":45800,"high":45800,"low":44500,"close":45000,"volume":5427,"rsi_14":29.82,"sma_20":50722.5,"sma_60":43727.5,"sma_120":41643.33},{"date":"2026-03-18","open":45200,"high":45450,"low":44450,"close":44450,"volume":5851,"rsi_14":26.89,"sma_20":50095.0,"sma_60":43862.5,"sma_120":41661.25},{"date":"2026-03-19","open":45500,"high":46850,"low":44850,"close":46100,"volume":9814,"rsi_14":32.9,"sma_20":49635.0,"sma_60":44018.33,"sma_120":41693.75},{"date":"2026-03-20","open":46350,"high":54900,"low":46150,"close":53700,"volume":34762,"rsi_14":51.88,"sma_20":49325.0,"sma_60":44305.0,"sma_120":41793.75},{"date":"2026-03-23","open":51500,"high":52600,"low":46800,"close":47950,"volume":32152,"rsi_14":46.16,"sma_20":48822.5,"sma_60":44485.0,"sma_120":41849.17},{"date":"2026-03-24","open":49250,"high":49350,"low":46900,"close":47750,"volume":6767,"rsi_14":57.17,"sma_20":48385.0,"sma_60":44668.33,"sma_120":41897.08},{"date":"2026-03-25","open":47650,"high":48850,"low":47150,"close":47800,"volume":7167,"rsi_14":50.0,"sma_20":47970.0,"sma_60":44859.17,"sma_120":41955.42},{"date":"2026-03-26","open":47800,"high":48450,"low":47500,"close":47750,"volume":4021,"rsi_14":50.41,"sma_20":47507.5,"sma_60":45040.83,"sma_120":42014.17},{"date":"2026-03-27","open":47050,"high":51500,"low":46250,"close":51500,"volume":5158,"rsi_14":64.34,"sma_20":47312.5,"sma_60":45282.5,"sma_120":42109.58},{"date":"2026-03-30","open":51100,"high":51500,"low":48400,"close":48950,"volume":20100,"rsi_14":56.52,"sma_20":47135.0,"sma_60":45485.83,"sma_120":42181.25},{"date":"2026-03-31","open":47450,"high":47450,"low":45300,"close":46000,"volume":9424,"rsi_14":50.0,"sma_20":46900.0,"sma_60":45645.83,"sma_120":42232.08},{"date":"2026-04-01","open":47650,"high":48750,"low":46400,"close":47900,"volume":6331,"rsi_14":51.51,"sma_20":47115.0,"sma_60":45840.83,"sma_120":42299.58},{"date":"2026-04-02","open":47550,"high":48250,"low":45250,"close":46750,"volume":6205,"rsi_14":53.77,"sma_20":47062.5,"sma_60":46016.67,"sma_120":42364.58},{"date":"2026-04-03","open":46350,"high":47200,"low":45550,"close":46700,"volume":4573,"rsi_14":53.51,"sma_20":47020.0,"sma_60":46170.0,"sma_120":42425.83},{"date":"2026-04-06","open":46300,"high":46850,"low":45500,"close":46700,"volume":4570,"rsi_14":53.01,"sma_20":47140.0,"sma_60":46303.33,"sma_120":42503.75},{"date":"2026-04-07","open":46800,"high":47000,"low":45650,"close":46400,"volume":2220,"rsi_14":53.49,"sma_20":47185.0,"sma_60":46446.67,"sma_120":42569.17},{"date":"2026-04-08","open":47100,"high":47550,"low":46550,"close":47400,"volume":2270,"rsi_14":52.38,"sma_20":47255.0,"sma_60":46614.17,"sma_120":42635.83},{"date":"2026-04-09","open":47200,"high":47650,"low":46350,"close":47100,"volume":2491,"rsi_14":33.5,"sma_20":47260.0,"sma_60":46774.17,"sma_120":42697.5},{"date":"2026-04-10","open":47100,"high":48500,"low":47100,"close":47700,"volume":1796,"rsi_14":49.16,"sma_20":47415.0,"sma_60":46947.5,"sma_120":42757.92},{"date":"2026-04-13","open":47700,"high":48450,"low":46900,"close":48450,"volume":1356,"rsi_14":52.27,"sma_20":47602.5,"sma_60":47115.83,"sma_120":42828.75},{"date":"2026-04-14","open":49000,"high":49000,"low":47950,"close":48950,"volume":1587,"rsi_14":53.63,"sma_20":47800.0,"sma_60":47294.17,"sma_120":42908.33},{"date":"2026-04-15","open":48950,"high":49600,"low":48700,"close":48700,"volume":1284,"rsi_14":52.96,"sma_20":48012.5,"sma_60":47445.0,"sma_120":42992.5},{"date":"2026-04-16","open":49100,"high":49200,"low":48600,"close":48850,"volume":2795,"rsi_14":39.36,"sma_20":48150.0,"sma_60":47592.5,"sma_120":43084.17},{"date":"2026-04-17","open":49150,"high":49250,"low":48300,"close":49000,"volume":1235,"rsi_14":50.25,"sma_20":47915.0,"sma_60":47767.5,"sma_120":43180.0},{"date":"2026-04-20","open":48950,"high":50500,"low":48550,"close":49950,"volume":3680,"rsi_14":74.53,"sma_20":48015.0,"sma_60":47960.0,"sma_120":43274.58},{"date":"2026-04-21","open":49950,"high":53300,"low":49750,"close":52500,"volume":9610,"rsi_14":76.44,"sma_20":48252.5,"sma_60":48210.83,"sma_120":43392.08},{"date":"2026-04-22","open":52100,"high":52100,"low":50200,"close":50600,"volume":3324,"rsi_14":70.37,"sma_20":48392.5,"sma_60":48429.17,"sma_120":43484.58},{"date":"2026-04-23","open":51100,"high":51100,"low":49400,"close":50300,"volume":2160,"rsi_14":68.56,"sma_20":48520.0,"sma_60":48607.5,"sma_120":43579.58},{"date":"2026-04-24","open":50400,"high":51400,"low":50000,"close":50900,"volume":1331,"rsi_14":70.39,"sma_20":48490.0,"sma_60":48770.0,"sma_120":43679.58},{"date":"2026-04-27","open":50700,"high":52500,"low":50300,"close":52100,"volume":4543,"rsi_14":75.45,"sma_20":48647.5,"sma_60":48952.5,"sma_120":43790.42},{"date":"2026-04-28","open":53400,"high":53400,"low":51200,"close":52200,"volume":3421,"rsi_14":73.3,"sma_20":48957.5,"sma_60":49167.5,"sma_120":43895.42},{"date":"2026-04-29","open":51600,"high":51700,"low":49800,"close":50200,"volume":7170,"rsi_14":62.92,"sma_20":49072.5,"sma_60":49334.17,"sma_120":43979.58},{"date":"2026-04-30","open":50800,"high":52300,"low":49700,"close":50400,"volume":1949,"rsi_14":57.0,"sma_20":49585.0,"sma_60":48033.33,"sma_120":48513.33},{"date":"2026-05-04","open":50000,"high":51100,"low":50000,"close":50800,"volume":2605,"rsi_14":60.44,"sma_20":49460.0,"sma_60":49705.83,"sma_120":44206.67},{"date":"2026-05-06","open":50300,"high":50700,"low":49600,"close":49800,"volume":3569,"rsi_14":53.62,"sma_20":49615.0,"sma_60":49795.0,"sma_120":44288.75},{"date":"2026-05-07","open":48150,"high":49350,"low":48150,"close":49100,"volume":5829,"rsi_14":51.64,"sma_20":49750.0,"sma_60":49797.5,"sma_120":44363.75},{"date":"2026-05-08","open":48700,"high":49000,"low":47650,"close":49000,"volume":5632,"rsi_14":50.62,"sma_20":49830.0,"sma_60":49684.17,"sma_120":44436.25},{"date":"2026-05-11","open":49000,"high":49000,"low":46500,"close":46500,"volume":5527,"rsi_14":41.38,"sma_20":49800.0,"sma_60":49667.5,"sma_120":44485.83},{"date":"2026-05-12","open":46900,"high":46900,"low":44350,"close":46000,"volume":12660,"rsi_14":35.94,"sma_20":49715.0,"sma_60":49640.83,"sma_120":44531.25},{"date":"2026-05-13","open":46800,"high":47450,"low":44350,"close":46100,"volume":5481,"rsi_14":22.41,"sma_20":49597.5,"sma_60":49507.5,"sma_120":44574.58},{"date":"2026-05-14","open":45500,"high":46800,"low":45500,"close":46750,"volume":2401,"rsi_14":31.4,"sma_20":49487.5,"sma_60":49336.67,"sma_120":44628.75},{"date":"2026-05-15","open":46750,"high":46750,"low":43500,"close":44650,"volume":8443,"rsi_14":26.75,"sma_20":49285.0,"sma_60":49130.83,"sma_120":44665.42},{"date":"2026-05-18","open":44150,"high":46450,"low":42000,"close":45500,"volume":7473,"rsi_14":28.23,"sma_20":49117.5,"sma_60":48967.5,"sma_120":44710.42},{"date":"2026-05-19","open":46150,"high":46150,"low":43200,"close":44100,"volume":5426,"rsi_14":18.25,"sma_20":48872.5,"sma_60":48704.17,"sma_120":44750.42},{"date":"2026-05-20","open":44100,"high":44100,"low":40700,"close":42400,"volume":13425,"rsi_14":15.49,"sma_20":48495.0,"sma_60":48444.17,"sma_120":44775.83},{"date":"2026-05-21","open":42500,"high":42950,"low":41800,"close":41800,"volume":5205,"rsi_14":17.19,"sma_20":47960.0,"sma_60":48199.17,"sma_120":44796.67},{"date":"2026-05-22","open":42100,"high":43400,"low":41750,"close":43400,"volume":2375,"rsi_14":25.35,"sma_20":47600.0,"sma_60":47987.5,"sma_120":44834.17},{"date":"2026-05-26","open":43400,"high":43400,"low":41800,"close":42200,"volume":2429,"rsi_14":21.33,"sma_20":47195.0,"sma_60":47740.83,"sma_120":44857.08},{"date":"2026-05-27","open":42200,"high":42200,"low":39950,"close":40100,"volume":3195,"rsi_14":19.88,"sma_20":46655.0,"sma_60":47485.83,"sma_120":44863.33},{"date":"2026-05-28","open":39700,"high":40100,"low":38550,"close":39900,"volume":5683,"rsi_14":20.51,"sma_20":46045.0,"sma_60":47275.83,"sma_120":44868.75},{"date":"2026-05-29","open":39900,"high":40700,"low":38850,"close":40700,"volume":5348,"rsi_14":24.54,"sma_20":45470.0,"sma_60":47109.17,"sma_120":44885.42},{"date":"2026-06-01","open":41850,"high":41850,"low":37850,"close":38400,"volume":6824,"rsi_14":24.84,"sma_20":44880.0,"sma_60":47022.5,"sma_120":44882.92},{"date":"2026-06-02","open":38350,"high":38350,"low":35850,"close":36600,"volume":8892,"rsi_14":22.99,"sma_20":44190.0,"sma_60":46835.83,"sma_120":44866.25},{"date":"2026-06-04","open":36150,"high":37300,"low":35700,"close":36150,"volume":6356,"rsi_14":21.97,"sma_20":43457.5,"sma_60":46645.83,"sma_120":44852.5},{"date":"2026-06-05","open":35800,"high":36750,"low":35150,"close":36750,"volume":2863,"rsi_14":21.75,"sma_20":42805.0,"sma_60":46520.0,"sma_120":44840.83},{"date":"2026-06-08","open":33700,"high":34700,"low":33500,"close":33850,"volume":5637,"rsi_14":20.81,"sma_20":42042.5,"sma_60":46325.83,"sma_120":44810.0},{"date":"2026-06-09","open":34550,"high":36400,"low":34550,"close":35800,"volume":4632,"rsi_14":25.26,"sma_20":41382.5,"sma_60":46155.83,"sma_120":44798.33},{"date":"2026-06-10","open":35250,"high":37650,"low":34650,"close":36350,"volume":3915,"rsi_14":29.33,"sma_20":40875.0,"sma_60":45978.33,"sma_120":44798.75},{"date":"2026-06-11","open":35400,"high":37750,"low":35300,"close":35900,"volume":4474,"rsi_14":31.43,"sma_20":40370.0,"sma_60":45833.33,"sma_120":44795.0},{"date":"2026-06-12","open":37050,"high":37750,"low":36250,"close":37050,"volume":1873,"rsi_14":36.84,"sma_20":39917.5,"sma_60":45705.83,"sma_120":44797.5},{"date":"2026-06-15","open":38750,"high":38750,"low":37500,"close":38400,"volume":3521,"rsi_14":35.96,"sma_20":39500.0,"sma_60":45595.83,"sma_120":44813.33},{"date":"2026-06-16","open":37900,"high":38500,"low":37100,"close":37400,"volume":2839,"rsi_14":36.36,"sma_20":39137.5,"sma_60":45478.33,"sma_120":44815.42},{"date":"2026-06-17","open":37950,"high":38100,"low":36400,"close":37000,"volume":2278,"rsi_14":51.28,"sma_20":37232.5,"sma_60":44125.83,"sma_120":44857.92},{"date":"2026-06-18","open":37550,"high":37550,"low":35300,"close":35400,"volume":2429,"rsi_14":36.99,"sma_20":38277.5,"sma_60":45021.67,"sma_120":44809.58},{"date":"2026-06-19","open":35900,"high":35900,"low":33850,"close":34500,"volume":2968,"rsi_14":32.18,"sma_20":37882.5,"sma_60":44797.5,"sma_120":44790.0},{"date":"2026-06-22","open":35050,"high":35350,"low":33900,"close":34200,"volume":4864,"rsi_14":36.36,"sma_20":37502.5,"sma_60":44571.67,"sma_120":44766.67},{"date":"2026-06-23","open":34600,"high":34700,"low":31900,"close":32000,"volume":8330,"rsi_14":35.44,"sma_20":36932.5,"sma_60":44308.33,"sma_120":44727.08},{"date":"2026-06-24","open":32450,"high":32950,"low":31700,"close":32950,"volume":3133,"rsi_14":40.18,"sma_20":36470.0,"sma_60":44061.67,"sma_120":44698.33},{"date":"2026-06-25","open":33450,"high":33700,"low":32400,"close":32800,"volume":2371,"rsi_14":37.54,"sma_20":36105.0,"sma_60":43750.0,"sma_120":44670.0},{"date":"2026-06-26","open":32450,"high":32600,"low":31150,"close":31750,"volume":6120,"rsi_14":42.5,"sma_20":35697.5,"sma_60":43463.33,"sma_120":44632.92},{"date":"2026-06-29","open":32200,"high":33950,"low":31400,"close":33950,"volume":2516,"rsi_14":43.51,"sma_20":35360.0,"sma_60":43262.5,"sma_120":44603.33},{"date":"2026-06-30","open":34050,"high":34050,"low":33200,"close":34050,"volume":1057,"rsi_14":41.67,"sma_20":35142.5,"sma_60":43031.67,"sma_120":44564.58},{"date":"2026-07-01","open":36250,"high":36250,"low":34250,"close":34700,"volume":6060,"rsi_14":45.71,"sma_20":35047.5,"sma_60":42830.83,"sma_120":44538.75},{"date":"2026-07-02","open":33600,"high":36650,"low":33300,"close":34550,"volume":5669,"rsi_14":40.38,"sma_20":34967.5,"sma_60":42628.33,"sma_120":44515.42},{"date":"2026-07-03","open":34550,"high":35650,"low":33950,"close":35500,"volume":3767,"rsi_14":38.49,"sma_20":34905.0,"sma_60":42441.67,"sma_120":44498.75},{"date":"2026-07-06","open":36050,"high":36150,"low":34600,"close":35400,"volume":2832,"rsi_14":41.45,"sma_20":34982.5,"sma_60":42258.33,"sma_120":44482.92},{"date":"2026-07-07","open":34950,"high":36050,"low":34800,"close":35150,"volume":2872,"rsi_14":41.99,"sma_20":34950.0,"sma_60":42054.17,"sma_120":44456.25},{"date":"2026-07-08","open":35200,"high":36150,"low":33600,"close":34350,"volume":3927,"rsi_14":45.12,"sma_20":34850.0,"sma_60":41841.67,"sma_120":44423.75},{"date":"2026-07-09","open":34400,"high":34950,"low":33200,"close":34400,"volume":3507,"rsi_14":49.49,"sma_20":34775.0,"sma_60":41620.0,"sma_120":44380.0},{"date":"2026-07-10","open":33550,"high":35050,"low":33550,"close":34550,"volume":5820,"rsi_14":51.79,"sma_20":34650.0,"sma_60":41388.33,"sma_120":44334.58},{"date":"2026-07-13","open":35200,"high":35200,"low":32750,"close":32900,"volume":2940,"rsi_14":54.89,"sma_20":34375.0,"sma_60":41120.83,"sma_120":44287.92},{"date":"2026-07-14","open":33800,"high":33800,"low":32150,"close":32500,"volume":9488,"rsi_14":47.4,"sma_20":34130.0,"sma_60":40850.83,"sma_120":44238.75},{"date":"2026-07-15","open":32600,"high":33200,"low":32600,"close":32750,"volume":310,"rsi_14":49.71,"sma_20":33917.5,"sma_60":40582.5,"sma_120":44199.58},{"date":"2026-07-16","open":32750,"high":34800,"low":32400,"close":32750,"volume":4020,"rsi_14":56.49,"sma_20":33785.0,"sma_60":40311.67,"sma_120":44160.0},{"date":"2026-07-20","open":32900,"high":32900,"low":31800,"close":32050,"volume":935,"rsi_14":34.68,"sma_20":33662.5,"sma_60":40013.33,"sma_120":44097.08},{"date":"2026-07-21","open":32800,"high":32800,"low":31400,"close":31700,"volume":1000,"rsi_14":31.78,"sma_20":33537.5,"sma_60":39666.67,"sma_120":44018.33},{"date":"2026-07-22","open":32350,"high":32950,"low":31750,"close":31800,"volume":2555,"rsi_14":25.42,"sma_20":33527.5,"sma_60":39353.33,"sma_120":43940.42},{"date":"2026-07-23","open":31850,"high":32950,"low":31850,"close":32850,"volume":2499,"rsi_14":37.5,"sma_20":33522.5,"sma_60":39062.5,"sma_120":43886.67},{"date":"2026-07-24","open":32300,"high":33650,"low":32050,"close":32700,"volume":1702,"rsi_14":26.67,"sma_20":33517.5,"sma_60":38759.17,"sma_120":43824.17},{"date":"2026-07-27","open":32200,"high":33050,"low":32200,"close":32650,"volume":1081,"rsi_14":26.89,"sma_20":33562.5,"sma_60":38435.0,"sma_120":43761.25},{"date":"2026-07-28","open":32500,"high":34300,"low":30500,"close":30650,"volume":6003,"rsi_14":20.78,"sma_20":33397.5,"sma_60":38075.83,"sma_120":43677.92},{"date":"2026-07-29","open":31100,"high":31500,"low":29150,"close":31050,"volume":3604,"rsi_14":27.4,"sma_20":33247.5,"sma_60":37756.67,"sma_120":43582.5},{"date":"2026-07-30","open":30750,"high":31300,"low":29500,"close":30400,"volume":1921,"rsi_14":24.68,"sma_20":33032.5,"sma_60":37423.33,"sma_120":43488.75},{"date":"2026-07-31","open":30400,"high":32700,"low":30350,"close":32100,"volume":3149,"rsi_14":37.04,"sma_20":32910.0,"sma_60":37111.67,"sma_120":43408.75},{"date":"2026-08-03","open":32100,"high":33750,"low":31800,"close":32700,"volume":7698,"rsi_14":48.81,"sma_20":32770.0,"sma_60":36826.67,"sma_120":43310.83},{"date":"2026-08-04","open":32700,"high":35300,"low":32700,"close":35000,"volume":8127,"rsi_14":62.14,"sma_20":32750.0,"sma_60":36591.67,"sma_120":43194.58},{"date":"2026-08-05","open":35000,"high":36000,"low":34250,"close":35300,"volume":9891,"rsi_14":62.32,"sma_20":32757.5,"sma_60":36363.33,"sma_120":43023.75},{"date":"2026-08-06","open":36500,"high":39100,"low":36000,"close":38450,"volume":11831,"rsi_14":71.11,"sma_20":32962.5,"sma_60":36229.17,"sma_120":42948.33},{"date":"2026-08-07","open":39600,"high":39600,"low":37250,"close":38250,"volume":2361,"rsi_14":73.85,"sma_20":33155.0,"sma_60":36100.0,"sma_120":42870.42},{"date":"2026-08-10","open":37950,"high":38750,"low":37050,"close":37150,"volume":3591,"rsi_14":69.82,"sma_20":33285.0,"sma_60":35950.83,"sma_120":42729.17},{"date":"2026-08-11","open":37400,"high":38300,"low":37300,"close":38000,"volume":3098,"rsi_14":71.38,"sma_20":33540.0,"sma_60":35805.0,"sma_120":42570.83},{"date":"2026-08-12","open":37750,"high":38150,"low":37200,"close":37200,"volume":1001,"rsi_14":65.26,"sma_20":33775.0,"sma_60":35680.83,"sma_120":42405.83},{"date":"2026-08-13","open":37250,"high":38400,"low":36900,"close":38150,"volume":2043,"rsi_14":68.11,"sma_20":34045.0,"sma_60":35558.33,"sma_120":42262.92},{"date":"2026-08-14","open":38000,"high":38700,"low":37600,"close":38400,"volume":3175,"rsi_14":68.85,"sma_20":34327.5,"sma_60":35463.33,"sma_120":42083.75},{"date":"2026-08-18","open":38250,"high":38250,"low":37000,"close":37300,"volume":1594,"rsi_14":73.17,"sma_20":34590.0,"sma_60":35378.33,"sma_120":41911.25},{"date":"2026-08-19","open":37300,"high":37300,"low":36200,"close":36550,"volume":1254,"rsi_14":68.71,"sma_20":34832.5,"sma_60":35290.83,"sma_120":41745.0},{"date":"2026-08-20","open":36400,"high":36700,"low":36050,"close":36600,"volume":1900,"rsi_14":71.99,"sma_20":35072.5,"sma_60":35177.5,"sma_120":41582.5},{"date":"2026-08-21","open":36150,"high":37000,"low":36100,"close":37000,"volume":1761,"rsi_14":69.14,"sma_20":35280.0,"sma_60":35090.83,"sma_120":41415.83},{"date":"2026-08-24","open":37050,"high":37900,"low":37050,"close":37500,"volume":1527,"rsi_14":68.9,"sma_20":35520.0,"sma_60":35047.5,"sma_120":41266.67},{"date":"2026-08-25","open":37750,"high":38150,"low":36750,"close":37900,"volume":2207,"rsi_14":63.43,"sma_20":35782.5,"sma_60":35014.17,"sma_120":41145.0},{"date":"2026-08-26","open":37900,"high":38650,"low":37700,"close":37800,"volume":2148,"rsi_14":61.79,"sma_20":36140.0,"sma_60":34965.83,"sma_120":41037.5},{"date":"2026-08-27","open":38500,"high":38500,"low":37650,"close":37950,"volume":792,"rsi_14":46.71,"sma_20":36485.0,"sma_60":34958.33,"sma_120":40990.42},{"date":"2026-08-28","open":37950,"high":38450,"low":37900,"close":38300,"volume":1206,"rsi_14":50.32,"sma_20":36880.0,"sma_60":34986.67,"sma_120":40911.25},{"date":"2026-08-31","open":37950,"high":38550,"low":37450,"close":38450,"volume":581,"rsi_14":59.56,"sma_20":37197.5,"sma_60":35025.0,"sma_120":40835.42},{"date":"2026-09-01","open":38600,"high":38600,"low":37550,"close":37850,"volume":836,"rsi_14":48.85,"sma_20":37455.0,"sma_60":35043.33,"sma_120":40781.67},{"date":"2026-09-02","open":38500,"high":38500,"low":37100,"close":37950,"volume":767,"rsi_14":56.41,"sma_20":37602.5,"sma_60":35111.67,"sma_120":40718.75},{"date":"2026-09-03","open":38100,"high":38250,"low":37300,"close":37550,"volume":2261,"rsi_14":44.34,"sma_20":37715.0,"sma_60":35140.83,"sma_120":40648.33},{"date":"2026-09-04","open":37550,"high":37900,"low":37150,"close":37700,"volume":2056,"rsi_14":43.27,"sma_20":37677.5,"sma_60":35163.33,"sma_120":40570.83},{"date":"2026-09-07","open":38450,"high":38450,"low":37200,"close":37750,"volume":1264,"rsi_14":55.42,"sma_20":37652.5,"sma_60":35194.17,"sma_120":40513.75},{"date":"2026-09-08","open":37750,"high":37750,"low":36750,"close":36800,"volume":2211,"rsi_14":52.87,"sma_20":37635.0,"sma_60":35190.0,"sma_120":40447.92},{"date":"2026-09-09","open":36750,"high":37500,"low":36300,"close":36800,"volume":1631,"rsi_14":52.33,"sma_20":37575.0,"sma_60":35163.33,"sma_120":40379.58},{"date":"2026-09-10","open":36800,"high":38300,"low":36500,"close":38300,"volume":2666,"rsi_14":62.04,"sma_20":37630.0,"sma_60":35178.33,"sma_120":40328.33},{"date":"2026-09-11","open":37650,"high":38300,"low":37350,"close":38050,"volume":1426,"rsi_14":55.34,"sma_20":37625.0,"sma_60":35195.83,"sma_120":40261.25},{"date":"2026-09-14","open":38850,"high":38850,"low":37450,"close":37750,"volume":2240,"rsi_14":48.51,"sma_20":37592.5,"sma_60":35235.0,"sma_120":40128.33},{"date":"2026-09-15","open":38350,"high":38350,"low":36600,"close":37050,"volume":5438,"rsi_14":43.36,"sma_20":37580.0,"sma_60":35277.5,"sma_120":40037.5},{"date":"2026-09-16","open":36700,"high":39000,"low":36600,"close":39000,"volume":1504,"rsi_14":57.05,"sma_20":37702.5,"sma_60":35357.5,"sma_120":39964.58},{"date":"2026-09-17","open":37200,"high":37600,"low":36700,"close":37100,"volume":2135,"rsi_14":43.33,"sma_20":37727.5,"sma_60":35442.5,"sma_120":39875.42},{"date":"2026-09-18","open":37100,"high":38150,"low":35850,"close":36250,"volume":11933,"rsi_14":38.66,"sma_20":37690.0,"sma_60":35497.5,"sma_120":39779.58},{"date":"2026-09-21","open":36550,"high":36550,"low":35300,"close":35850,"volume":3210,"rsi_14":39.47,"sma_20":37607.5,"sma_60":35548.33,"sma_120":39649.17},{"date":"2026-09-22","open":36800,"high":36800,"low":35400,"close":35650,"volume":3323,"rsi_14":38.02,"sma_20":37495.0,"sma_60":35613.33,"sma_120":39538.33},{"date":"2026-09-23","open":36550,"high":36550,"low":34750,"close":35000,"volume":7077,"rsi_14":37.06,"sma_20":37355.0,"sma_60":35630.83,"sma_120":39446.67},{"date":"2026-09-28","open":34550,"high":35800,"low":34550,"close":35450,"volume":2290,"rsi_14":38.92,"sma_20":37230.0,"sma_60":35654.17,"sma_120":39342.92},{"date":"2026-09-29","open":34600,"high":35750,"low":34600,"close":35600,"volume":704,"rsi_14":39.51,"sma_20":37095.0,"sma_60":35669.17,"sma_120":39250.0},{"date":"2026-09-30","open":36600,"high":36650,"low":34850,"close":35900,"volume":1708,"rsi_14":45.31,"sma_20":36967.5,"sma_60":35691.67,"sma_120":39160.0},{"date":"2026-10-01","open":35300,"high":36450,"low":35300,"close":36000,"volume":1387,"rsi_14":45.88,"sma_20":36875.0,"sma_60":35700.0,"sma_120":39070.83},{"date":"2026-10-02","open":35400,"high":35900,"low":35250,"close":35900,"volume":800,"rsi_14":35.54,"sma_20":36772.5,"sma_60":35708.33,"sma_120":38983.33},{"date":"2026-10-06","open":35600,"high":37050,"low":34050,"close":35850,"volume":1189,"rsi_14":36.42,"sma_20":36687.5,"sma_60":35720.0,"sma_120":38887.08},{"date":"2026-10-07","open":35550,"high":38450,"low":35550,"close":37850,"volume":6487,"rsi_14":50.51,"sma_20":36695.0,"sma_60":35778.33,"sma_120":38810.0},{"date":"2026-10-08","open":37250,"high":38450,"low":37250,"close":37850,"volume":1513,"rsi_14":54.4,"sma_20":36700.0,"sma_60":35835.83,"sma_120":38727.92},{"date":"2026-10-12","open":38000,"high":38750,"low":37550,"close":38000,"volume":4045,"rsi_14":43.15,"sma_20":36760.0,"sma_60":35893.33,"sma_120":38640.83},{"date":"2026-10-13","open":38150,"high":38150,"low":36850,"close":37600,"volume":5682,"rsi_14":54.31,"sma_20":36800.0,"sma_60":35971.67,"sma_120":38546.25},{"date":"2026-10-14","open":38650,"high":38650,"low":37350,"close":37800,"volume":1551,"rsi_14":65.05,"sma_20":36775.0,"sma_60":36060.0,"sma_120":38455.42},{"date":"2026-10-15","open":37450,"high":37850,"low":36300,"close":36450,"volume":4290,"rsi_14":54.92,"sma_20":36695.0,"sma_60":36121.67,"sma_120":38352.08},{"date":"2026-10-16","open":37700,"high":37700,"low":36700,"close":37600,"volume":1059,"rsi_14":63.83,"sma_20":36687.5,"sma_60":36202.5,"sma_120":38257.08},{"date":"2026-10-19","open":37150,"high":37600,"low":34950,"close":37600,"volume":2375,"rsi_14":70.31,"sma_20":36715.0,"sma_60":36295.0,"sma_120":38154.17},{"date":"2026-10-20","open":37000,"high":37400,"low":36600,"close":37300,"volume":2050,"rsi_14":64.8,"sma_20":36630.0,"sma_60":36388.33,"sma_120":38027.5},{"date":"2026-10-21","open":38000,"high":38050,"low":36550,"close":37500,"volume":863,"rsi_14":65.08,"sma_20":36650.0,"sma_60":36483.33,"sma_120":37918.33},{"date":"2026-10-22","open":37775,"high":38100,"low":37000,"close":37500,"volume":775,"rsi_14":63.33,"sma_20":36712.5,"sma_60":36560.83,"sma_120":37811.67},{"date":"2026-10-23","open":36404,"high":36650,"low":34677,"close":36650,"volume":3987,"rsi_14":54.81,"sma_20":36752.5,"sma_60":36626.67,"sma_120":37692.92}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":13.89,"pbr":0.56,"ttm_eps":null,"close":34940.2422},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":13.8,"pbr":0.5,"ttm_eps":null,"close":31955.1523},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":13.45,"pbr":0.45,"ttm_eps":null,"close":29220.0488},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":12.81,"pbr":0.41,"ttm_eps":null,"close":26644.7227},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":18.26,"pbr":0.61,"ttm_eps":null,"close":39125.1484},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":16.76,"pbr":0.59,"ttm_eps":null,"close":38233.6914},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":18.2,"pbr":0.64,"ttm_eps":null,"close":42100.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":18.83,"pbr":0.7,"ttm_eps":null,"close":46000.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":12.01,"pbr":0.51,"ttm_eps":null,"close":34050.0}],"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":"BYC","phase":"above-fold","symbol_resolved":true}